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, 2008 3160 3217 3151 3217 65,048,600 +86.41(+2.76%)
Dec 30, 2008 3139 3169 3105 3131 58,312,200 +0.00(+0.00%)
Dec 29, 2008 3139 3169 3105 3131 0 +14.51(+0.47%)
Dec 26, 2008 3115 3150 3095 3116 0 +0.00(+0.00%)
Dec 25, 2008 3111 3150 3095 3116 30,572,600 -12.20(-0.39%)
Dec 24, 2008 3154 3188 3128 3128 89,696,200 -22.95(-0.73%)
Dec 23, 2008 3202 3209 3151 3151 121,440,896 +0.00(+0.00%)
Dec 22, 2008 3202 3209 3151 3151 0 -74.54(-2.31%)
Dec 20, 2008 3190 3249 3147 3226 213,878,592 -8.25(-0.26%)
Dec 19, 2008 3247 3260 3197 3234 157,125,600 -7.77(-0.24%)
Dec 18, 2008 3282 3305 3188 3242 173,590,496 -9.74(-0.30%)
Dec 17, 2008 3186 3252 3177 3252 131,834,400 +66.00(+2.07%)
Dec 16, 2008 3258 3269 3172 3186 121,986,800 +0.00(+0.00%)
Dec 15, 2008 3258 3269 3172 3186 0 -27.94(-0.87%)
Dec 13, 2008 3172 3242 3115 3214 0 -92.53(-2.80%)
Dec 12, 2008 3309 3343 3263 3306 129,274,704 -14.18(-0.43%)
Dec 11, 2008 3310 3331 3262 3320 141,428,000 +22.51(+0.68%)
Dec 10, 2008 3211 3343 3199 3298 199,281,200 +50.32(+1.55%)
Dec 09, 2008 3190 3253 3154 3247 191,470,592 +0.00(+0.00%)
Dec 08, 2008 3190 3253 3154 3247 0 +259.47(+8.68%)
Dec 06, 2008 3119 3128 2957 2988 170,763,504 -173.15(-5.48%)
Dec 05, 2008 3160 3257 3109 3161 169,385,296 -5.49(-0.17%)
Dec 04, 2008 3147 3184 3056 3167 136,411,808 +13.75(+0.44%)
Dec 03, 2008 3030 3160 3012 3153 162,809,200 +72.47(+2.35%)
Dec 02, 2008 3261 3272 3072 3080 137,255,200 +0.00(+0.00%)
Dec 01, 2008 3261 3272 3072 3080 0 -182.25(-5.59%)
Nov 29, 2008 3239 3263 3177 3263 144,639,696 +12.29(+0.38%)
Nov 28, 2008 3223 3255 3205 3250 110,609,696 +80.54(+2.54%)
Nov 27, 2008 3184 3213 3095 3170 157,880,800 -39.71(-1.24%)
Nov 26, 2008 3126 3275 3104 3210 222,082,496 +37.45(+1.18%)
Nov 25, 2008 2960 3172 2931 3172 219,127,696 +0.00(+0.00%)
Nov 24, 2008 2960 3172 2931 3172 0 +290.85(+10.09%)
Nov 22, 2008 3005 3041 2838 2881 230,950,592 -99.16(-3.33%)
Nov 21, 2008 3000 3037 2909 2980 236,556,192 -107.47(-3.48%)
Nov 20, 2008 3216 3216 3085 3088 182,591,392 -129.51(-4.03%)
Nov 19, 2008 3194 3228 3104 3217 176,680,992 +35.37(+1.11%)
Nov 18, 2008 3284 3310 3167 3182 151,743,392 +0.00(+0.00%)
Nov 17, 2008 3284 3310 3167 3182 0 -109.44(-3.32%)
Nov 15, 2008 3371 3379 3270 3291 166,656,992 +22.01(+0.67%)
Nov 14, 2008 3196 3294 3184 3269 161,551,808 +35.50(+1.10%)
Nov 13, 2008 3407 3410 3208 3234 169,349,696 -102.45(-3.07%)
Nov 12, 2008 3454 3460 3328 3336 139,342,496 -169.34(-4.83%)
Nov 11, 2008 3559 3612 3490 3506 129,569,200 +0.00(+0.00%)
Nov 10, 2008 3559 3612 3490 3506 0 +36.63(+1.06%)
Nov 08, 2008 3393 3510 3351 3469 159,761,600 +81.87(+2.42%)
Nov 07, 2008 3504 3575 3378 3387 219,323,696 -230.86(-6.38%)
Nov 06, 2008 3668 3675 3569 3618 189,891,200 -72.98(-1.98%)
Nov 05, 2008 3545 3691 3519 3691 208,249,408 +163.12(+4.62%)
Nov 04, 2008 3513 3528 3460 3528 144,416,096 +0.00(+0.00%)
Nov 03, 2008 3513 3528 3460 3528 0 +40.90(+1.17%)
Oct 31, 2008 3389 3487 3319 3487 218,914,704 +79.25(+2.33%)
Oct 30, 2008 3489 3489 3328 3408 257,785,104 +5.25(+0.15%)
Oct 29, 2008 3297 3403 3269 3403 303,661,184 +287.65(+9.23%)
Oct 28, 2008 3160 3176 2996 3115 258,384,000 +47.57(+1.55%)
Oct 27, 2008 3035 3128 2976 3067 222,370,704 -126.44(-3.96%)
Oct 24, 2008 3152 3194 2959 3194 324,799,488 -117.08(-3.54%)
Oct 23, 2008 3311 3344 3182 3311 217,437,200 +12.69(+0.38%)
Oct 22, 2008 3380 3418 3292 3298 192,203,904 -177.22(-5.10%)
Oct 21, 2008 3537 3546 3436 3475 186,462,496 +26.89(+0.78%)
Oct 20, 2008 3414 3449 3356 3449 220,540,400 +118.59(+3.56%)
Oct 17, 2008 3349 3350 3179 3330 298,427,104 +148.92(+4.68%)
Oct 16, 2008 3215 3354 3116 3181 341,220,992 -200.07(-5.92%)
Oct 15, 2008 3616 3616 3347 3381 278,057,504 -247.45(-6.82%)
Oct 14, 2008 3681 3767 3556 3629 315,267,712 +97.02(+2.75%)
Oct 13, 2008 3380 3532 3290 3532 301,050,400 +355.01(+11.18%)
Oct 10, 2008 3165 3280 3048 3176 466,142,400 -266.21(-7.73%)
Oct 09, 2008 3568 3612 3390 3443 272,566,688 -54.19(-1.55%)
Oct 08, 2008 3561 3759 3427 3497 372,820,896 -235.33(-6.31%)
Oct 07, 2008 3828 3857 3689 3732 258,330,704 +20.24(+0.55%)
Oct 06, 2008 3887 3911 3680 3712 277,662,208 -368.77(-9.04%)
Oct 03, 2008 3977 4111 3934 4081 208,459,392 +117.47(+2.96%)
Oct 02, 2008 4063 4112 3963 3963 198,487,200 -91.26(-2.25%)
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.