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

Western Alliance Bancorp (NY: WAL )

63.03 +0.97 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Feb 26, 2010 5.289 5.289 4.948 5.163 843,159 -0.13(-2.37%)
Feb 25, 2010 4.993 5.342 4.930 5.289 651,446 +0.22(+4.42%)
Feb 24, 2010 4.885 5.082 4.876 5.065 404,481 +0.19(+3.86%)
Feb 23, 2010 4.885 4.912 4.814 4.876 475,529 -0.01(-0.18%)
Feb 22, 2010 4.679 4.966 4.545 4.885 1,133,489 +0.22(+4.61%)
Feb 19, 2010 4.652 4.724 4.491 4.670 439,583 +0.05(+1.16%)
Feb 18, 2010 4.338 4.643 4.285 4.616 428,656 +0.30(+6.85%)
Feb 17, 2010 4.329 4.356 4.276 4.321 138,416 +0.02(+0.42%)
Feb 16, 2010 4.213 4.303 4.150 4.303 144,948 +0.14(+3.45%)
Feb 12, 2010 4.123 4.159 4.159 4.159 217,208 -0.02(-0.43%)
Feb 11, 2010 4.141 4.177 3.989 4.177 354,090 +0.01(+0.22%)
Feb 10, 2010 4.132 4.186 4.025 4.168 299,044 +0.00(+0.00%)
Feb 09, 2010 4.052 4.195 4.007 4.168 533,272 +0.17(+4.26%)
Feb 08, 2010 3.962 4.096 3.908 3.998 584,869 +0.04(+0.90%)
Feb 05, 2010 4.007 4.079 3.863 3.962 1,286,915 -0.04(-0.90%)
Feb 04, 2010 4.267 4.267 3.980 3.998 448,984 -0.30(-6.89%)
Feb 03, 2010 4.437 4.500 4.267 4.294 243,446 -0.17(-3.82%)
Feb 02, 2010 4.509 4.572 4.410 4.464 499,257 -0.03(-0.60%)
Feb 01, 2010 4.643 4.661 4.464 4.491 537,012 -0.11(-2.34%)
Jan 29, 2010 4.670 4.807 4.527 4.598 950,360 -0.06(-1.35%)
Jan 28, 2010 4.769 4.822 4.527 4.661 302,555 -0.13(-2.62%)
Jan 27, 2010 4.796 4.814 4.719 4.787 394,736 -0.03(-0.56%)
Jan 26, 2010 4.706 5.073 4.706 4.814 900,399 +0.14(+3.07%)
Jan 25, 2010 4.679 4.715 4.527 4.670 996,043 -0.07(-1.51%)
Jan 22, 2010 4.822 4.822 4.527 4.742 1,436,424 -0.15(-3.11%)
Jan 21, 2010 4.697 4.930 4.643 4.894 1,657,474 +0.23(+5.00%)
Jan 20, 2010 4.392 4.679 4.356 4.661 610,010 +0.22(+4.84%)
Jan 19, 2010 4.177 4.446 4.087 4.446 551,796 +0.29(+6.90%)
Jan 15, 2010 4.312 4.159 4.159 4.159 922,049 -0.11(-2.52%)
Jan 14, 2010 4.096 4.294 4.052 4.267 503,306 +0.15(+3.70%)
Jan 13, 2010 4.105 4.168 3.962 4.114 425,767 +0.00(+0.00%)
Jan 12, 2010 4.123 4.206 4.052 4.114 732,934 -0.07(-1.71%)
Jan 11, 2010 3.953 4.258 3.953 4.186 843,562 +0.18(+4.47%)
Jan 08, 2010 3.774 4.016 3.702 4.007 800,777 +0.23(+6.18%)
Jan 07, 2010 3.496 3.863 3.496 3.774 1,435,162 +0.30(+8.51%)
Jan 06, 2010 3.469 3.599 3.379 3.478 1,414,978 +0.02(+0.52%)
Jan 05, 2010 3.505 3.541 3.433 3.460 709,235 -0.06(-1.78%)
Jan 04, 2010 3.487 3.559 3.361 3.523 1,160,596 +0.13(+3.97%)
Dec 31, 2009 3.460 3.388 3.388 3.388 537,276 -0.06(-1.82%)
Dec 30, 2009 3.487 3.534 3.379 3.451 317,832 -0.07(-2.04%)
Dec 29, 2009 3.442 3.577 3.415 3.523 688,744 +0.08(+2.34%)
Dec 28, 2009 3.585 3.585 3.397 3.442 304,645 -0.13(-3.52%)
Dec 24, 2009 3.550 3.594 3.514 3.568 74,701 +0.04(+1.02%)
Dec 23, 2009 3.469 3.550 3.424 3.532 298,360 +0.11(+3.14%)
Dec 22, 2009 3.397 3.451 3.326 3.424 292,014 +0.03(+0.79%)
Dec 21, 2009 3.388 3.541 3.335 3.397 315,856 +0.04(+1.07%)
Dec 18, 2009 3.200 3.424 3.155 3.361 915,989 +0.21(+6.53%)
Dec 17, 2009 3.227 3.308 3.137 3.155 245,461 -0.09(-2.76%)
Dec 16, 2009 3.245 3.290 3.218 3.245 294,801 +0.04(+1.40%)
Dec 15, 2009 3.200 3.290 3.182 3.200 442,702 -0.03(-0.83%)
Dec 14, 2009 3.209 3.263 3.200 3.227 824,288 -0.01(-0.28%)
Dec 11, 2009 3.290 3.343 3.155 3.236 475,396 -0.04(-1.37%)
Dec 10, 2009 3.433 3.478 3.245 3.281 277,293 -0.18(-5.18%)
Dec 09, 2009 3.317 3.460 3.290 3.460 391,372 +0.15(+4.61%)
Dec 08, 2009 3.442 3.478 3.290 3.308 485,269 -0.18(-5.14%)
Dec 07, 2009 3.514 3.577 3.380 3.487 258,718 -0.03(-0.77%)
Dec 04, 2009 3.594 3.639 3.388 3.514 424,857 +0.00(+0.00%)
Dec 03, 2009 3.720 3.720 3.496 3.514 303,948 -0.18(-4.85%)
Dec 02, 2009 3.729 3.810 3.630 3.693 733,586 -0.01(-0.24%)
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.