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 30, 2011 5726 5826 5691 5800 28,463,200 +54.58(+0.95%)
Nov 29, 2011 5577 5755 5573 5745 33,258,600 +0.00(+0.00%)
Nov 28, 2011 5577 5755 5573 5745 0 +252.46(+4.60%)
Nov 27, 2011 5433 5529 5366 5493 0 +0.00(+0.00%)
Nov 26, 2011 5433 5529 5366 5493 23,161,100 +64.72(+1.19%)
Nov 25, 2011 5513 5564 5400 5428 0 -29.62(-0.54%)
Nov 24, 2011 5486 5588 5458 5458 34,499,500 -79.62(-1.44%)
Nov 23, 2011 5648 5682 5537 5537 27,129,100 -68.61(-1.22%)
Nov 22, 2011 5767 5772 5598 5606 32,730,600 +0.00(+0.00%)
Nov 21, 2011 5767 5772 5598 5606 0 -194.24(-3.35%)
Nov 20, 2011 5801 5898 5770 5800 0 +0.00(+0.00%)
Nov 19, 2011 5801 5898 5770 5800 30,460,700 -49.93(-0.85%)
Nov 18, 2011 5876 5921 5778 5850 31,285,500 -63.19(-1.07%)
Nov 17, 2011 5873 6028 5852 5913 28,104,800 -19.78(-0.33%)
Nov 16, 2011 5920 6011 5816 5933 30,809,600 -51.88(-0.87%)
Nov 15, 2011 6097 6116 5934 5985 26,255,000 +0.00(+0.00%)
Nov 14, 2011 6097 6116 5934 5985 0 -72.01(-1.19%)
Nov 13, 2011 5881 6065 5855 6057 0 +0.00(+0.00%)
Nov 12, 2011 5881 6065 5855 6057 30,712,700 +189.22(+3.22%)
Nov 11, 2011 5732 5934 5722 5868 37,153,400 +38.27(+0.66%)
Nov 10, 2011 6046 6056 5767 5830 41,995,700 -131.90(-2.21%)
Nov 09, 2011 5950 6087 5934 5961 28,072,000 +32.76(+0.55%)
Nov 08, 2011 5906 6029 5835 5929 31,556,100 +0.00(+0.00%)
Nov 07, 2011 5906 6029 5835 5929 0 -37.48(-0.63%)
Nov 06, 2011 6175 6175 5929 5966 0 +0.00(+0.00%)
Nov 04, 2011 6175 6175 5929 5966 35,795,800 -167.02(-2.72%)
Nov 03, 2011 5835 6193 5832 6133 50,326,400 +167.55(+2.81%)
Nov 02, 2011 5897 5991 5811 5966 34,051,300 +131.12(+2.25%)
Nov 01, 2011 5935 5948 5762 5835 50,911,300 -306.83(-5.00%)
Oct 31, 2011 6283 6305 6141 6141 34,570,100 -204.85(-3.23%)
Oct 30, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 29, 2011 6364 6431 6306 6346 0 +0.00(+0.00%)
Oct 28, 2011 6364 6431 6306 6346 41,487,900 +8.35(+0.13%)
Oct 27, 2011 6223 6348 6197 6338 62,548,700 +321.77(+5.35%)
Oct 26, 2011 6041 6144 5952 6016 31,283,600 -30.68(-0.51%)
Oct 25, 2011 6026 6158 5964 6047 32,778,700 -8.52(-0.14%)
Oct 24, 2011 6014 6067 5938 6055 27,538,400 +84.31(+1.41%)
Oct 23, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 22, 2011 5800 5980 5769 5971 0 +0.00(+0.00%)
Oct 21, 2011 5800 5980 5769 5971 37,582,400 +204.48(+3.55%)
Oct 20, 2011 5834 5915 5753 5766 36,015,000 -147.05(-2.49%)
Oct 19, 2011 5910 5978 5875 5914 27,125,000 +36.12(+0.61%)
Oct 18, 2011 5782 5907 5748 5877 28,418,800 +17.98(+0.31%)
Oct 17, 2011 6021 6081 5820 5859 31,908,700 -107.77(-1.81%)
Oct 16, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 15, 2011 5935 6037 5885 5967 0 +0.00(+0.00%)
Oct 14, 2011 5935 6037 5885 5967 34,489,800 +52.36(+0.89%)
Oct 13, 2011 5970 6036 5878 5915 36,374,900 -79.63(-1.33%)
Oct 12, 2011 5851 6022 5798 5994 37,347,200 +129.46(+2.21%)
Oct 11, 2011 5826 5883 5774 5865 29,914,000 +17.72(+0.30%)
Oct 10, 2011 5705 5872 5653 5847 30,469,800 +171.59(+3.02%)
Oct 09, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 08, 2011 5648 5749 5606 5676 0 +0.00(+0.00%)
Oct 07, 2011 5648 5749 5606 5676 33,773,200 +30.45(+0.54%)
Oct 06, 2011 5512 5645 5466 5645 43,781,800 +172.22(+3.15%)
Oct 05, 2011 5341 5486 5266 5473 36,853,500 +256.32(+4.91%)
Oct 04, 2011 5284 5289 5125 5217 38,128,100 -159.99(-2.98%)
Oct 03, 2011 5312 5438 5289 5377 26,285,300 -125.32(-2.28%)
Oct 01, 2011 5603 5607 5439 5502 0 +0.00(+0.00%)
Sep 30, 2011 5603 5607 5439 5502 36,597,800 -137.56(-2.44%)
Sep 29, 2011 5555 5704 5533 5640 32,227,500 +61.16(+1.10%)
Sep 28, 2011 5561 5700 5521 5578 33,258,200 -50.02(-0.89%)
Sep 27, 2011 5503 5638 5483 5628 47,598,100 +282.88(+5.29%)
Sep 26, 2011 5129 5416 5118 5346 41,842,700 +149.00(+2.87%)
Sep 25, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 24, 2011 5227 5230 4974 5197 0 +0.00(+0.00%)
Sep 23, 2011 5227 5230 4974 5197 40,802,700 +32.35(+0.63%)
Sep 22, 2011 5258 5290 5136 5164 42,986,900 -269.59(-4.96%)
Sep 21, 2011 5557 5558 5418 5434 29,222,200 -137.88(-2.47%)
Sep 20, 2011 5374 5578 5369 5572 30,618,100 +155.77(+2.88%)
Sep 19, 2011 5447 5497 5362 5416 31,196,400 -157.60(-2.83%)
Sep 18, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 17, 2011 5608 5656 5524 5574 0 +0.00(+0.00%)
Sep 16, 2011 5608 5656 5524 5574 83,673,296 +65.27(+1.18%)
Sep 15, 2011 5387 5567 5375 5508 44,832,400 +168.05(+3.15%)
Sep 14, 2011 5108 5348 5106 5340 43,360,500 +173.83(+3.36%)
Sep 13, 2011 5154 5223 4970 5166 43,188,900 +94.03(+1.85%)
Sep 12, 2011 5064 5127 4966 5072 43,750,200 -117.60(-2.27%)
Sep 11, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 10, 2011 5384 5401 5174 5190 0 +0.00(+0.00%)
Sep 09, 2011 5384 5401 5174 5190 38,534,000 -218.53(-4.04%)
Sep 08, 2011 5410 5474 5314 5408 32,435,100 +2.93(+0.05%)
Sep 07, 2011 5333 5406 5277 5406 36,320,800 +211.56(+4.07%)
Sep 06, 2011 5248 5332 5150 5194 44,398,800 -52.23(-1.00%)
Sep 05, 2011 5410 5421 5208 5246 0 -292.13(-5.27%)
Sep 04, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 03, 2011 5624 5636 5493 5538 0 +0.00(+0.00%)
Sep 02, 2011 5624 5636 5493 5538 35,729,600 -192.30(-3.36%)
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.