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, 2007 5621 5622 5601 5614 0 -13.17(-0.23%)
Dec 29, 2007 5595 5640 5594 5627 64,864,000 -0.23(-0.00%)
Dec 28, 2007 5626 5656 5618 5627 82,236,200 +0.00(+0.00%)
Dec 27, 2007 5626 5656 5618 5627 0 +13.20(+0.24%)
Dec 25, 2007 5620 5622 5603 5614 23,649,000 +0.00(+0.00%)
Dec 24, 2007 5620 5622 5603 5614 0 +11.51(+0.21%)
Dec 22, 2007 5577 5623 5563 5603 286,831,904 +91.32(+1.66%)
Dec 21, 2007 5521 5550 5494 5511 134,068,096 +14.03(+0.26%)
Dec 20, 2007 5517 5548 5466 5497 122,648,800 -11.95(-0.22%)
Dec 19, 2007 5499 5581 5499 5509 129,472,800 -5.51(-0.10%)
Dec 18, 2007 5533 5542 5500 5515 143,939,200 +0.00(+0.00%)
Dec 17, 2007 5533 5542 5500 5515 0 -90.48(-1.61%)
Dec 15, 2007 5625 5632 5561 5605 115,568,304 +14.45(+0.26%)
Dec 14, 2007 5677 5677 5582 5591 167,342,592 -152.41(-2.65%)
Dec 13, 2007 5650 5795 5625 5743 158,409,200 +18.56(+0.32%)
Dec 12, 2007 5765 5768 5703 5725 127,539,800 -26.16(-0.45%)
Dec 11, 2007 5684 5771 5681 5751 120,277,104 +0.00(+0.00%)
Dec 10, 2007 5684 5771 5681 5751 0 +32.17(+0.56%)
Dec 08, 2007 5700 5745 5700 5719 138,365,504 +44.99(+0.79%)
Dec 07, 2007 5682 5725 5628 5674 142,319,696 +14.69(+0.26%)
Dec 06, 2007 5586 5663 5577 5659 130,749,296 +111.86(+2.02%)
Dec 05, 2007 5620 5622 5538 5547 154,046,592 -82.25(-1.46%)
Dec 04, 2007 5654 5680 5620 5629 135,402,096 +0.00(+0.00%)
Dec 03, 2007 5654 5680 5620 5629 0 -41.11(-0.72%)
Dec 01, 2007 5603 5686 5597 5671 180,490,496 +72.46(+1.29%)
Nov 30, 2007 5597 5615 5550 5598 137,166,096 +36.90(+0.66%)
Nov 29, 2007 5462 5578 5407 5561 180,088,992 +127.04(+2.34%)
Nov 28, 2007 5422 5467 5384 5434 161,738,000 -24.22(-0.44%)
Nov 27, 2007 5558 5568 5450 5458 128,387,400 +0.00(+0.00%)
Nov 26, 2007 5558 5568 5450 5458 0 -62.78(-1.14%)
Nov 24, 2007 5406 5530 5406 5521 144,272,608 +105.07(+1.94%)
Nov 23, 2007 5403 5433 5364 5416 138,869,104 +34.80(+0.65%)
Nov 22, 2007 5428 5443 5359 5381 201,348,992 -125.38(-2.28%)
Nov 21, 2007 5460 5517 5413 5507 193,344,496 +74.11(+1.36%)
Nov 20, 2007 5520 5565 5429 5433 177,463,808 +0.00(+0.00%)
Nov 19, 2007 5520 5565 5429 5433 0 -91.06(-1.65%)
Nov 17, 2007 5519 5552 5497 5524 166,546,800 -37.50(-0.67%)
Nov 16, 2007 5598 5611 5526 5561 153,113,296 -52.47(-0.93%)
Nov 15, 2007 5626 5639 5591 5614 166,900,704 +74.69(+1.35%)
Nov 14, 2007 5509 5554 5486 5539 142,500,896 +3.35(+0.06%)
Nov 13, 2007 5489 5540 5484 5536 150,002,208 +0.00(+0.00%)
Nov 12, 2007 5489 5540 5484 5536 0 +11.38(+0.21%)
Nov 10, 2007 5641 5661 5494 5524 202,344,000 -107.45(-1.91%)
Nov 09, 2007 5602 5675 5590 5632 194,051,808 -51.59(-0.91%)
Nov 08, 2007 5738 5760 5646 5683 176,244,800 -26.20(-0.46%)
Nov 07, 2007 5702 5729 5684 5709 132,163,400 +24.80(+0.44%)
Nov 06, 2007 5677 5698 5660 5685 125,527,600 +0.00(+0.00%)
Nov 05, 2007 5677 5698 5660 5685 0 -35.80(-0.63%)
Nov 02, 2007 5685 5726 5669 5720 157,015,696 -10.50(-0.18%)
Nov 01, 2007 5852 5855 5705 5731 154,078,400 -117.03(-2.00%)
Oct 31, 2007 5804 5848 5794 5848 139,520,000 +44.02(+0.76%)
Oct 30, 2007 5821 5823 5795 5804 122,441,800 -32.26(-0.55%)
Oct 29, 2007 5846 5851 5822 5836 119,083,696 +41.32(+0.71%)
Oct 26, 2007 5776 5805 5745 5795 147,499,008 +34.57(+0.60%)
Oct 25, 2007 5722 5767 5710 5760 184,943,296 +85.63(+1.51%)
Oct 24, 2007 5712 5734 5654 5675 142,251,504 -30.38(-0.53%)
Oct 23, 2007 5694 5729 5686 5705 121,140,896 +43.78(+0.77%)
Oct 22, 2007 5636 5669 5631 5661 139,502,304 -79.21(-1.38%)
Oct 19, 2007 5752 5780 5728 5740 128,502,704 -26.76(-0.46%)
Oct 18, 2007 5830 5839 5741 5767 138,029,408 -51.56(-0.89%)
Oct 17, 2007 5776 5844 5760 5819 147,967,696 +44.44(+0.77%)
Oct 16, 2007 5780 5790 5740 5774 172,181,408 -33.08(-0.57%)
Oct 15, 2007 5843 5868 5796 5807 122,481,696 -36.51(-0.62%)
Oct 12, 2007 5817 5844 5779 5844 157,555,904 -18.88(-0.32%)
Oct 11, 2007 5836 5882 5836 5863 155,520,896 +24.34(+0.42%)
Oct 10, 2007 5864 5875 5808 5838 127,046,096 -23.44(-0.40%)
Oct 09, 2007 5820 5864 5806 5862 117,387,904 +32.53(+0.56%)
Oct 08, 2007 5852 5852 5824 5829 84,122,800 -13.84(-0.24%)
Oct 05, 2007 5811 5855 5794 5843 126,537,800 +38.85(+0.67%)
Oct 04, 2007 5783 5826 5776 5804 136,975,504 -1.79(-0.03%)
Oct 03, 2007 5798 5810 5779 5806 130,892,496 +6.91(+0.12%)
Oct 02, 2007 5811 5824 5793 5799 166,284,800 +26.01(+0.45%)
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.