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 30, 2000 6376 6470 6364 6434 0 +61.97(+0.97%)
Dec 29, 2000 6337 6393 6323 6372 0 +43.48(+0.69%)
Dec 28, 2000 6252 6358 6252 6328 0 +0.00(+0.00%)
Dec 27, 2000 6252 6358 6252 6328 0 +76.76(+1.23%)
Dec 23, 2000 6211 6282 6201 6251 0 +50.69(+0.82%)
Dec 22, 2000 6240 6291 6110 6201 0 -48.05(-0.77%)
Dec 21, 2000 6467 6467 6227 6249 0 -230.52(-3.56%)
Dec 20, 2000 6392 6506 6309 6479 1,000,000 +89.03(+1.39%)
Dec 19, 2000 6338 6467 6338 6390 1,000,000 +0.00(+0.00%)
Dec 18, 2000 6338 6467 6338 6390 0 +58.95(+0.93%)
Dec 16, 2000 6455 6455 6331 6331 1,000,000 -144.54(-2.23%)
Dec 15, 2000 6617 6617 6450 6476 1,000,000 -144.37(-2.18%)
Dec 14, 2000 6742 6798 6585 6620 1,000,000 -113.38(-1.68%)
Dec 13, 2000 6782 6813 6734 6734 1,000,000 -48.93(-0.72%)
Dec 12, 2000 6702 6806 6702 6783 1,000,000 +0.00(+0.00%)
Dec 11, 2000 6702 6806 6702 6783 0 +91.27(+1.36%)
Dec 09, 2000 6568 6746 6568 6691 1,000,000 +108.12(+1.64%)
Dec 08, 2000 6622 6650 6495 6583 1,000,000 -39.12(-0.59%)
Dec 07, 2000 6645 6722 6606 6622 1,000,000 -14.84(-0.22%)
Dec 06, 2000 6412 6637 6412 6637 1,000,000 +228.99(+3.57%)
Dec 05, 2000 6508 6508 6343 6408 1,000,000 +0.00(+0.00%)
Dec 04, 2000 6508 6508 6343 6408 0 -104.81(-1.61%)
Dec 02, 2000 6379 6543 6379 6513 1,000,000 +140.58(+2.21%)
Dec 01, 2000 6598 6598 6361 6372 1,000,000 -225.99(-3.42%)
Nov 30, 2000 6610 6655 6535 6598 1,000,000 -27.24(-0.41%)
Nov 29, 2000 6697 6718 6604 6626 1,000,000 -71.35(-1.07%)
Nov 28, 2000 6665 6804 6665 6697 1,000,000 +0.00(+0.00%)
Nov 27, 2000 6665 6804 6665 6697 0 +32.73(+0.49%)
Nov 25, 2000 6608 6710 6572 6664 1,000,000 +67.25(+1.02%)
Nov 24, 2000 6509 6618 6477 6597 1,000,000 +86.39(+1.33%)
Nov 23, 2000 6670 6670 6474 6511 1,000,000 -155.52(-2.33%)
Nov 22, 2000 6595 6680 6572 6666 1,000,000 +60.53(+0.92%)
Nov 21, 2000 6755 6794 6598 6606 1,000,000 +0.00(+0.00%)
Nov 20, 2000 6755 6794 6598 6606 0 -146.76(-2.17%)
Nov 18, 2000 6824 6840 6724 6752 1,000,000 -59.20(-0.87%)
Nov 17, 2000 6951 6951 6805 6811 1,000,000 -149.60(-2.15%)
Nov 16, 2000 6976 6977 6882 6961 1,000,000 -5.56(-0.08%)
Nov 15, 2000 6741 6967 6741 6967 1,000,000 +224.55(+3.33%)
Nov 14, 2000 6840 6840 6691 6742 1,000,000 +0.00(+0.00%)
Nov 13, 2000 6840 6840 6691 6742 0 -109.59(-1.60%)
Nov 11, 2000 6963 7013 6831 6852 1,000,000 -107.81(-1.55%)
Nov 10, 2000 7005 7020 6930 6960 1,000,000 -50.70(-0.72%)
Nov 09, 2000 7076 7130 7005 7010 1,000,000 -73.50(-1.04%)
Nov 08, 2000 7140 7140 7029 7084 1,000,000 -52.60(-0.74%)
Nov 07, 2000 7140 7186 7112 7136 1,000,000 +0.00(+0.00%)
Nov 06, 2000 7140 7186 7112 7136 0 +8.03(+0.11%)
Nov 04, 2000 7092 7152 7072 7128 1,000,000 +39.63(+0.56%)
Nov 03, 2000 7068 7136 7049 7089 1,000,000 +29.57(+0.42%)
Nov 02, 2000 7094 7114 7016 7059 1,000,000 -18.37(-0.26%)
Nov 01, 2000 6929 7088 6929 7077 1,000,000 +150.87(+2.18%)
Oct 31, 2000 6921 6956 6880 6927 1,000,000 +0.00(+0.00%)
Oct 30, 2000 6921 6956 6880 6927 0 +1.89(+0.03%)
Oct 27, 2000 6769 6930 6769 6925 1,000,000 +156.78(+2.32%)
Oct 26, 2000 6749 6858 6719 6768 1,000,000 +19.68(+0.29%)
Oct 25, 2000 6794 6810 6701 6748 100,000 -54.59(-0.80%)
Oct 24, 2000 6618 6835 6603 6803 100,000 +181.94(+2.75%)
Oct 23, 2000 6614 6651 6543 6621 100,000 +4.97(+0.08%)
Oct 20, 2000 6617 6663 6533 6616 100,000 -3.53(-0.05%)
Oct 19, 2000 6490 6621 6489 6619 100,000 +149.37(+2.31%)
Oct 18, 2000 6524 6524 6297 6470 0 -61.65(-0.94%)
Oct 17, 2000 6622 6669 6522 6532 0 -95.54(-1.44%)
Oct 16, 2000 6668 6725 6579 6627 0 -34.05(-0.51%)
Oct 13, 2000 6452 6661 6386 6661 0 +196.04(+3.03%)
Oct 12, 2000 6570 6649 6383 6465 0 -88.88(-1.36%)
Oct 11, 2000 6669 6669 6467 6554 0 -119.01(-1.78%)
Oct 10, 2000 6684 6726 6656 6673 0 -7.63(-0.11%)
Oct 09, 2000 6776 6776 6625 6681 0 -95.61(-1.41%)
Oct 06, 2000 6896 6921 6712 6776 0 -116.10(-1.68%)
Oct 05, 2000 6819 6917 6819 6892 0 +69.06(+1.01%)
Oct 04, 2000 6857 6897 6761 6823 0 -38.83(-0.57%)
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.