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 4754 4810 4754 4810 17,827,700 +105.34(+2.24%)
Dec 30, 2008 4660 4733 4656 4705 20,457,100 +0.00(+0.00%)
Dec 29, 2008 4660 4733 4656 4705 0 +75.48(+1.63%)
Dec 27, 2008 4629 4629 4629 4629 0 +0.00(+0.00%)
Dec 26, 2008 4629 4629 4629 4629 0 +0.00(+0.00%)
Dec 25, 2008 4629 4629 4629 4629 0 +0.00(+0.00%)
Dec 24, 2008 4633 4719 4623 4629 21,536,000 -9.64(-0.21%)
Dec 23, 2008 4694 4701 4576 4639 32,497,000 +0.00(+0.00%)
Dec 22, 2008 4694 4701 4576 4639 0 -57.68(-1.23%)
Dec 20, 2008 4721 4785 4647 4697 87,818,304 -59.70(-1.26%)
Dec 19, 2008 4730 4785 4716 4756 34,335,200 +48.02(+1.02%)
Dec 18, 2008 4769 4784 4639 4708 39,191,400 -21.53(-0.46%)
Dec 17, 2008 4663 4758 4656 4730 32,518,700 +75.09(+1.61%)
Dec 16, 2008 4718 4773 4627 4655 25,688,900 +0.00(+0.00%)
Dec 15, 2008 4718 4773 4627 4655 0 -8.55(-0.18%)
Dec 13, 2008 4660 4699 4522 4663 37,114,100 -103.83(-2.18%)
Dec 12, 2008 4792 4822 4710 4767 31,584,000 -37.68(-0.78%)
Dec 11, 2008 4810 4839 4743 4805 31,974,500 +25.77(+0.54%)
Dec 10, 2008 4674 4850 4622 4779 39,562,600 +63.23(+1.34%)
Dec 09, 2008 4549 4776 4549 4716 47,616,100 +0.00(+0.00%)
Dec 08, 2008 4549 4776 4549 4716 0 +334.41(+7.63%)
Dec 06, 2008 4529 4531 4322 4381 40,519,500 -182.76(-4.00%)
Dec 05, 2008 4560 4733 4492 4564 39,370,800 -3.01(-0.07%)
Dec 04, 2008 4509 4603 4378 4567 35,243,400 +35.45(+0.78%)
Dec 03, 2008 4349 4572 4304 4532 38,445,500 +137.00(+3.12%)
Dec 02, 2008 4653 4668 4368 4395 34,897,100 +0.00(+0.00%)
Dec 01, 2008 4653 4668 4368 4395 0 -274.65(-5.88%)
Nov 29, 2008 4666 4704 4567 4669 34,642,600 +4.17(+0.09%)
Nov 28, 2008 4596 4683 4589 4665 29,028,900 +104.77(+2.30%)
Nov 27, 2008 4529 4612 4424 4560 36,549,800 +0.08(+0.00%)
Nov 26, 2008 4522 4693 4455 4560 54,244,000 +6.09(+0.13%)
Nov 25, 2008 4168 4579 4155 4554 52,198,700 +0.00(+0.00%)
Nov 24, 2008 4168 4579 4155 4554 0 +426.92(+10.34%)
Nov 22, 2008 4228 4297 4035 4127 48,665,100 -92.79(-2.20%)
Nov 21, 2008 4275 4313 4113 4220 46,662,800 -133.89(-3.08%)
Nov 20, 2008 4586 4587 4338 4354 42,770,800 -225.38(-4.92%)
Nov 19, 2008 4556 4608 4446 4579 34,312,400 +22.20(+0.49%)
Nov 18, 2008 4700 4734 4512 4557 35,035,900 +0.00(+0.00%)
Nov 17, 2008 4700 4734 4512 4557 0 -152.97(-3.25%)
Nov 15, 2008 4723 4874 4696 4710 38,730,300 +60.72(+1.31%)
Nov 14, 2008 4600 4714 4525 4650 37,923,700 +28.72(+0.62%)
Nov 13, 2008 4802 4876 4555 4621 41,645,100 -140.78(-2.96%)
Nov 12, 2008 4984 4984 4742 4762 41,020,200 -263.95(-5.25%)
Nov 11, 2008 5024 5135 4998 5026 33,949,100 +0.00(+0.00%)
Nov 10, 2008 5024 5135 4998 5026 0 +87.07(+1.76%)
Nov 08, 2008 4828 5018 4751 4938 41,288,500 +124.89(+2.59%)
Nov 07, 2008 5102 5102 4782 4814 55,996,400 -353.30(-6.84%)
Nov 06, 2008 5269 5272 5143 5167 49,048,500 -111.17(-2.11%)
Nov 05, 2008 5019 5303 4993 5278 58,418,400 +251.20(+5.00%)
Nov 04, 2008 5054 5090 4968 5027 52,401,500 +0.00(+0.00%)
Nov 03, 2008 5054 5090 4968 5027 0 +38.87(+0.78%)
Oct 31, 2008 4856 5067 4785 4988 88,164,000 +118.67(+2.44%)
Oct 30, 2008 4894 5042 4827 4869 97,704,600 +60.61(+1.26%)
Oct 29, 2008 4460 4886 4460 4809 137,350,096 -14.76(-0.31%)
Oct 28, 2008 4315 4823 4315 4823 197,821,904 +488.81(+11.28%)
Oct 27, 2008 4143 4486 4063 4335 106,305,600 +38.97(+0.91%)
Oct 24, 2008 4363 4363 4015 4296 73,730,000 -224.03(-4.96%)
Oct 23, 2008 4560 4577 4364 4520 55,792,400 -51.37(-1.12%)
Oct 22, 2008 4740 4740 4536 4571 51,717,600 -213.34(-4.46%)
Oct 21, 2008 4883 4910 4736 4784 54,622,000 -50.60(-1.05%)
Oct 20, 2008 4892 4941 4754 4835 59,387,000 +53.68(+1.12%)
Oct 17, 2008 4758 4836 4577 4781 96,654,000 +158.52(+3.43%)
Oct 16, 2008 4676 4891 4522 4623 87,902,304 -238.82(-4.91%)
Oct 15, 2008 5187 5192 4791 4862 77,537,800 -337.56(-6.49%)
Oct 14, 2008 5135 5384 5095 5199 82,479,296 +136.74(+2.70%)
Oct 13, 2008 4642 5062 4641 5062 89,614,400 +518.14(+11.40%)
Oct 10, 2008 4595 4654 4308 4544 116,733,400 -342.69(-7.01%)
Oct 09, 2008 5055 5154 4804 4887 78,567,600 -126.62(-2.53%)
Oct 08, 2008 5237 5319 4870 5014 114,129,104 -313.01(-5.88%)
Oct 07, 2008 5450 5502 5300 5327 118,853,000 -60.38(-1.12%)
Oct 06, 2008 5606 5606 5293 5387 0 -410.02(-7.07%)
Oct 03, 2008 5682 5832 5618 5797 61,616,600 +136.40(+2.41%)
Oct 02, 2008 5794 5877 5630 5661 71,214,200 -145.70(-2.51%)
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.