Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2008 4666 4704 4567 4669 34,642,600 +4.17(+0.09%)
Nov 28, 2008 4596 4683 4589 4665 29,028,900 +104.77(+2.30%)
Nov 27, 2008 4529 4612 4424 4560 36,549,800 +0.08(+0.00%)
Nov 26, 2008 4522 4693 4455 4560 54,244,000 +6.09(+0.13%)
Nov 25, 2008 4168 4579 4155 4554 52,198,700 +0.00(+0.00%)
Nov 24, 2008 4168 4579 4155 4554 0 +426.92(+10.34%)
Nov 22, 2008 4228 4297 4035 4127 48,665,100 -92.79(-2.20%)
Nov 21, 2008 4275 4313 4113 4220 46,662,800 -133.89(-3.08%)
Nov 20, 2008 4586 4587 4338 4354 42,770,800 -225.38(-4.92%)
Nov 19, 2008 4556 4608 4446 4579 34,312,400 +22.20(+0.49%)
Nov 18, 2008 4700 4734 4512 4557 35,035,900 +0.00(+0.00%)
Nov 17, 2008 4700 4734 4512 4557 0 -152.97(-3.25%)
Nov 15, 2008 4723 4874 4696 4710 38,730,300 +60.72(+1.31%)
Nov 14, 2008 4600 4714 4525 4650 37,923,700 +28.72(+0.62%)
Nov 13, 2008 4802 4876 4555 4621 41,645,100 -140.78(-2.96%)
Nov 12, 2008 4984 4984 4742 4762 41,020,200 -263.95(-5.25%)
Nov 11, 2008 5024 5135 4998 5026 33,949,100 +0.00(+0.00%)
Nov 10, 2008 5024 5135 4998 5026 0 +87.07(+1.76%)
Nov 08, 2008 4828 5018 4751 4938 41,288,500 +124.89(+2.59%)
Nov 07, 2008 5102 5102 4782 4814 55,996,400 -353.30(-6.84%)
Nov 06, 2008 5269 5272 5143 5167 49,048,500 -111.17(-2.11%)
Nov 05, 2008 5019 5303 4993 5278 58,418,400 +251.20(+5.00%)
Nov 04, 2008 5054 5090 4968 5027 52,401,500 +0.00(+0.00%)
Nov 03, 2008 5054 5090 4968 5027 0 +38.87(+0.78%)
Oct 31, 2008 4856 5067 4785 4988 88,164,000 +118.67(+2.44%)
Oct 30, 2008 4894 5042 4827 4869 97,704,600 +60.61(+1.26%)
Oct 29, 2008 4460 4886 4460 4809 137,350,096 -14.76(-0.31%)
Oct 28, 2008 4315 4823 4315 4823 197,821,904 +488.81(+11.28%)
Oct 27, 2008 4143 4486 4063 4335 106,305,600 +38.97(+0.91%)
Oct 24, 2008 4363 4363 4015 4296 73,730,000 -224.03(-4.96%)
Oct 23, 2008 4560 4577 4364 4520 55,792,400 -51.37(-1.12%)
Oct 22, 2008 4740 4740 4536 4571 51,717,600 -213.34(-4.46%)
Oct 21, 2008 4883 4910 4736 4784 54,622,000 -50.60(-1.05%)
Oct 20, 2008 4892 4941 4754 4835 59,387,000 +53.68(+1.12%)
Oct 17, 2008 4758 4836 4577 4781 96,654,000 +158.52(+3.43%)
Oct 16, 2008 4676 4891 4522 4623 87,902,304 -238.82(-4.91%)
Oct 15, 2008 5187 5192 4791 4862 77,537,800 -337.56(-6.49%)
Oct 14, 2008 5135 5384 5095 5199 82,479,296 +136.74(+2.70%)
Oct 13, 2008 4642 5062 4641 5062 89,614,400 +518.14(+11.40%)
Oct 10, 2008 4595 4654 4308 4544 116,733,400 -342.69(-7.01%)
Oct 09, 2008 5055 5154 4804 4887 78,567,600 -126.62(-2.53%)
Oct 08, 2008 5237 5319 4870 5014 114,129,104 -313.01(-5.88%)
Oct 07, 2008 5450 5502 5300 5327 118,853,000 -60.38(-1.12%)
Oct 06, 2008 5606 5606 5293 5387 0 -410.02(-7.07%)
Oct 03, 2008 5682 5832 5618 5797 61,616,600 +136.40(+2.41%)
Oct 02, 2008 5794 5877 5630 5661 71,214,200 -145.70(-2.51%)
Oct 01, 2008 5865 5866 5747 5806 62,386,300 -24.69(-0.42%)
Sep 30, 2008 5728 5837 5658 5831 79,738,600 +23.94(+0.41%)
Sep 29, 2008 6010 6016 5803 5807 76,422,200 -256.42(-4.23%)
Sep 26, 2008 6118 6118 6001 6064 50,567,400 -109.53(-1.77%)
Sep 25, 2008 6058 6188 6050 6173 56,612,700 +120.16(+1.99%)
Sep 24, 2008 6071 6109 6014 6053 51,207,200 -15.66(-0.26%)
Sep 23, 2008 6092 6123 6034 6069 0 -39.22(-0.64%)
Sep 22, 2008 6189 6235 6106 6108 0 -35.67(-0.58%)
Sep 19, 2008 5987 6214 5982 6143 150,342,400 +280.00(+4.78%)
Sep 18, 2008 5875 5967 5813 5863 0 +2.44(+0.04%)
Sep 17, 2008 5978 6036 5825 5861 0 -104.19(-1.75%)
Sep 16, 2008 6017 6024 5859 5965 0 -98.99(-1.63%)
Sep 15, 2008 6138 6138 5942 6064 0 -170.73(-2.74%)
Sep 12, 2008 6207 6256 6160 6235 0 +55.99(+0.91%)
Sep 11, 2008 6193 6202 6086 6179 0 -31.42(-0.51%)
Sep 10, 2008 6225 6254 6161 6210 0 -23.09(-0.37%)
Sep 09, 2008 6258 6327 6199 6233 0 -30.33(-0.48%)
Sep 08, 2008 6262 6357 6241 6264 0 +136.30(+2.22%)
Sep 05, 2008 6248 6253 6096 6127 0 -152.13(-2.42%)
Sep 04, 2008 6477 6482 6263 6280 0 -187.92(-2.91%)
Sep 03, 2008 6488 6519 6440 6467 0 -50.98(-0.78%)
Sep 02, 2008 6417 6554 6379 6518 0 +96.67(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.