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 (%)
Dec 31, 2015 5366 5372 5345 5345 0 -21.80(-0.41%)
Dec 30, 2015 5316 5370 5316 5366 0 +50.80(+0.96%)
Dec 29, 2015 5256 5316 5239 5316 0 +59.50(+1.13%)
Dec 28, 2015 5194 5259 5194 5256 0 +0.00(+0.00%)
Dec 27, 2015 5194 5259 5194 5256 0 +0.00(+0.00%)
Dec 26, 2015 5194 5259 5194 5256 0 +0.00(+0.00%)
Dec 25, 2015 5194 5259 5194 5256 0 +0.00(+0.00%)
Dec 24, 2015 5194 5259 5194 5256 0 +62.60(+1.21%)
Dec 23, 2015 5168 5219 5168 5194 0 +25.80(+0.50%)
Dec 22, 2015 5158 5208 5154 5168 0 +9.90(+0.19%)
Dec 21, 2015 5156 5176 5126 5158 0 +1.30(+0.03%)
Dec 20, 2015 5151 5162 5080 5156 0 +0.00(+0.00%)
Dec 19, 2015 5151 5162 5080 5156 0 +0.00(+0.00%)
Dec 18, 2015 5151 5162 5080 5156 0 +5.90(+0.11%)
Dec 17, 2015 5079 5176 5079 5151 0 +71.90(+1.42%)
Dec 16, 2015 4964 5079 4964 5079 0 +114.80(+2.31%)
Dec 15, 2015 4982 5023 4964 4964 0 -18.00(-0.36%)
Dec 14, 2015 5079 5079 4982 4982 0 -96.70(-1.90%)
Dec 13, 2015 5088 5117 5068 5079 0 +0.00(+0.00%)
Dec 12, 2015 5088 5117 5068 5079 0 +0.00(+0.00%)
Dec 11, 2015 5088 5117 5068 5079 0 -8.90(-0.17%)
Dec 10, 2015 5130 5133 5048 5088 0 -42.40(-0.83%)
Dec 09, 2015 5158 5167 5121 5130 0 -28.10(-0.54%)
Dec 08, 2015 5206 5206 5148 5158 0 -47.90(-0.92%)
Dec 07, 2015 5202 5279 5202 5206 0 +4.40(+0.08%)
Dec 06, 2015 5277 5277 5169 5202 0 +0.00(+0.00%)
Dec 05, 2015 5277 5277 5169 5202 0 +0.00(+0.00%)
Dec 04, 2015 5277 5277 5169 5202 0 -75.20(-1.43%)
Dec 03, 2015 5305 5305 5249 5277 0 -28.00(-0.53%)
Dec 02, 2015 5313 5316 5286 5305 0 -7.90(-0.15%)
Dec 01, 2015 5218 5326 5218 5313 0 +94.40(+1.81%)
Nov 30, 2015 5251 5262 5217 5218 0 -33.20(-0.63%)
Nov 29, 2015 5260 5306 5245 5251 0 +0.00(+0.00%)
Nov 28, 2015 5260 5306 5245 5251 0 +0.00(+0.00%)
Nov 27, 2015 5260 5306 5245 5251 0 -8.30(-0.16%)
Nov 26, 2015 5245 5302 5238 5260 0 +14.50(+0.28%)
Nov 25, 2015 5277 5283 5244 5245 0 -31.80(-0.60%)
Nov 24, 2015 5326 5326 5277 5277 0 -49.50(-0.93%)
Nov 23, 2015 5306 5334 5296 5326 0 +21.00(+0.40%)
Nov 22, 2015 5293 5321 5283 5306 0 +0.00(+0.00%)
Nov 21, 2015 5293 5321 5283 5306 0 +0.00(+0.00%)
Nov 20, 2015 5293 5321 5283 5306 0 +12.20(+0.23%)
Nov 19, 2015 5189 5293 5189 5293 0 +104.20(+2.01%)
Nov 18, 2015 5174 5200 5141 5189 0 +14.80(+0.29%)
Nov 17, 2015 5064 5174 5064 5174 0 +109.80(+2.17%)
Nov 16, 2015 5112 5112 5042 5064 0 -47.30(-0.93%)
Nov 15, 2015 5182 5182 5072 5112 0 +0.00(+0.00%)
Nov 14, 2015 5182 5182 5072 5112 0 +0.00(+0.00%)
Nov 13, 2015 5182 5182 5072 5112 0 -70.40(-1.36%)
Nov 12, 2015 5181 5204 5143 5182 0 +1.10(+0.02%)
Nov 11, 2015 5158 5188 5153 5181 0 +23.40(+0.45%)
Nov 10, 2015 5180 5180 5109 5158 0 -22.60(-0.44%)
Nov 09, 2015 5270 5270 5165 5180 0 -89.40(-1.70%)
Nov 08, 2015 5240 5271 5210 5270 0 +0.00(+0.00%)
Nov 07, 2015 5240 5271 5210 5270 0 +0.00(+0.00%)
Nov 06, 2015 5240 5271 5210 5270 0 +21.80(+0.42%)
Nov 05, 2015 5295 5299 5223 5248 0 -46.90(-0.89%)
Nov 04, 2015 5291 5361 5288 5295 0 +3.60(+0.07%)
Nov 03, 2015 5221 5298 5221 5291 0 +69.90(+1.34%)
Nov 02, 2015 5289 5299 5218 5221 0 -67.30(-1.27%)
Nov 01, 2015 5310 5311 5253 5289 0 +0.00(+0.00%)
Oct 31, 2015 5310 5311 5253 5289 0 +0.00(+0.00%)
Oct 30, 2015 5310 5311 5253 5289 0 -21.60(-0.41%)
Oct 29, 2015 5374 5392 5302 5310 0 -64.20(-1.19%)
Oct 28, 2015 5385 5393 5359 5374 0 -10.20(-0.19%)
Oct 27, 2015 5386 5394 5378 5385 0 -1.70(-0.03%)
Oct 26, 2015 5388 5421 5385 5386 0 -1.80(-0.03%)
Oct 25, 2015 5300 5408 5300 5388 0 +0.00(+0.00%)
Oct 24, 2015 5300 5408 5300 5388 0 +0.00(+0.00%)
Oct 23, 2015 5300 5408 5300 5388 0 +88.50(+1.67%)
Oct 22, 2015 5286 5300 5256 5300 0 +13.10(+0.25%)
Oct 21, 2015 5272 5297 5236 5286 0 +14.90(+0.28%)
Oct 20, 2015 5305 5305 5265 5272 0 -33.00(-0.62%)
Oct 19, 2015 5304 5328 5290 5305 0 +0.90(+0.02%)
Oct 18, 2015 5266 5329 5266 5304 0 +0.00(+0.00%)
Oct 17, 2015 5266 5329 5266 5304 0 +0.00(+0.00%)
Oct 16, 2015 5266 5329 5266 5304 0 +38.10(+0.72%)
Oct 15, 2015 5230 5273 5230 5266 0 +35.20(+0.67%)
Oct 14, 2015 5235 5235 5199 5230 0 -4.20(-0.08%)
Oct 13, 2015 5267 5267 5207 5235 0 -32.80(-0.62%)
Oct 12, 2015 5309 5309 5260 5267 0 -41.80(-0.79%)
Oct 11, 2015 5241 5312 5241 5309 0 +0.00(+0.00%)
Oct 10, 2015 5241 5312 5241 5309 0 +0.00(+0.00%)
Oct 09, 2015 5241 5312 5241 5309 0 +67.80(+1.29%)
Oct 08, 2015 5228 5285 5228 5241 0 +13.00(+0.25%)
Oct 07, 2015 5199 5228 5171 5228 0 +29.40(+0.57%)
Oct 06, 2015 5185 5250 5185 5199 0 +14.90(+0.29%)
Oct 05, 2015 5089 5187 5089 5184 0 +94.90(+1.86%)
Oct 04, 2015 5144 5151 5080 5089 0 +0.00(+0.00%)
Oct 03, 2015 5144 5151 5080 5089 0 +0.00(+0.00%)
Oct 02, 2015 5144 5151 5080 5089 0 -54.90(-1.07%)
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.