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 (%)
Feb 28, 2010 4012 4028 3993 4013 0 +304.11(+8.20%)
Feb 27, 2010 3681 3710 3648 3709 151,634,000 +68.03(+1.87%)
Feb 26, 2010 3695 3725 3634 3641 171,807,600 -74.91(-2.02%)
Feb 25, 2010 3713 3728 3684 3716 128,846,800 +8.62(+0.23%)
Feb 24, 2010 3780 3792 3696 3707 149,071,392 -49.64(-1.32%)
Feb 23, 2010 3781 3782 3753 3757 147,653,408 -256.21(-6.38%)
Feb 22, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Feb 21, 2010 4012 4028 3993 4013 0 +243.37(+6.46%)
Feb 20, 2010 3712 3773 3707 3770 137,178,400 +21.71(+0.58%)
Feb 19, 2010 3719 3752 3711 3748 132,533,000 +22.62(+0.61%)
Feb 18, 2010 3707 3749 3700 3725 149,233,408 +56.17(+1.53%)
Feb 17, 2010 3641 3669 3602 3669 147,701,408 +59.82(+1.66%)
Feb 16, 2010 3621 3642 3600 3609 109,986,800 -403.69(-10.06%)
Feb 15, 2010 4012 4028 3993 4013 0 +413.84(+11.50%)
Feb 13, 2010 3647 3661 3579 3599 186,454,000 -17.68(-0.49%)
Feb 12, 2010 3660 3676 3582 3617 261,448,608 -18.86(-0.52%)
Feb 11, 2010 3638 3674 3618 3636 187,758,592 +22.85(+0.63%)
Feb 10, 2010 3599 3634 3584 3613 147,671,296 +5.49(+0.15%)
Feb 09, 2010 3595 3617 3546 3607 169,862,000 -405.64(-10.11%)
Feb 08, 2010 4012 4028 3993 4013 0 +449.15(+12.60%)
Feb 06, 2010 3666 3674 3564 3564 263,299,600 -125.49(-3.40%)
Feb 05, 2010 3792 3806 3686 3689 175,687,008 -104.22(-2.75%)
Feb 04, 2010 3820 3831 3784 3793 124,554,600 -18.66(-0.49%)
Feb 03, 2010 3767 3819 3738 3812 134,752,608 +50.12(+1.33%)
Feb 02, 2010 3713 3774 3702 3762 119,833,200 -250.90(-6.25%)
Feb 01, 2010 4012 4028 3993 4013 0 +273.45(+7.31%)
Jan 30, 2010 3712 3768 3696 3739 149,875,808 +50.67(+1.37%)
Jan 29, 2010 3812 3812 3689 3689 168,079,808 -71.01(-1.89%)
Jan 28, 2010 3770 3794 3737 3760 136,321,600 -47.24(-1.24%)
Jan 27, 2010 3748 3807 3741 3807 141,543,200 +25.19(+0.67%)
Jan 26, 2010 3794 3833 3780 3782 131,374,000 +0.00(+0.00%)
Jan 25, 2010 3794 3833 3780 3782 0 -38.93(-1.02%)
Jan 24, 2010 3840 3860 3789 3821 0 +0.00(+0.00%)
Jan 23, 2010 3840 3860 3786 3821 170,380,992 -41.38(-1.07%)
Jan 22, 2010 3956 3966 3862 3862 112,341,400 -66.79(-1.70%)
Jan 21, 2010 3996 4013 3916 3929 143,524,608 -80.72(-2.01%)
Jan 20, 2010 3969 4020 3931 4010 115,690,200 +32.21(+0.81%)
Jan 19, 2010 3971 3983 3954 3977 86,949,800 +0.00(+0.00%)
Jan 18, 2010 3971 3983 3954 3977 0 -35.45(-0.88%)
Jan 17, 2010 4012 4028 3993 4013 0 +58.53(+1.48%)
Jan 16, 2010 4031 4044 3950 3954 162,295,200 -61.39(-1.53%)
Jan 15, 2010 4029 4030 3994 4016 108,974,600 +14.91(+0.37%)
Jan 14, 2010 3980 4008 3979 4001 117,700,800 +0.81(+0.02%)
Jan 13, 2010 4044 4049 3980 4000 124,775,800 -43.04(-1.06%)
Jan 12, 2010 4071 4088 4039 4043 110,068,800 +30.18(+0.75%)
Jan 11, 2010 4012 4028 3993 4013 0 +0.00(+0.00%)
Jan 10, 2010 4012 4028 3993 4013 0 -32.23(-0.80%)
Jan 09, 2010 4043 4051 4013 4045 131,783,200 +20.34(+0.51%)
Jan 08, 2010 4006 4032 3984 4025 118,430,400 +7.13(+0.18%)
Jan 07, 2010 4014 4023 3997 4018 110,087,000 +4.76(+0.12%)
Jan 06, 2010 4012 4028 3993 4013 129,518,600 -1.06(-0.03%)
Jan 05, 2010 3952 4014 3951 4014 113,396,000 +0.00(+0.00%)
Jan 04, 2010 3952 4014 3951 4014 0 +77.64(+1.97%)
Jan 03, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 02, 2010 3953 3959 3936 3936 0 +0.00(+0.00%)
Jan 01, 2010 3953 3959 3936 3936 30,243,400 +0.83(+0.02%)
Dec 31, 2009 3953 3967 3928 3936 53,781,600 -24.48(-0.62%)
Dec 30, 2009 3959 3977 3950 3960 59,821,800 +12.83(+0.33%)
Dec 29, 2009 3940 3952 3934 3947 0 +0.00(+0.00%)
Dec 28, 2009 3940 3952 3934 3947 0 +34.42(+0.88%)
Dec 27, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 26, 2009 3909 3923 3909 3913 0 +0.00(+0.00%)
Dec 25, 2009 3909 3923 3909 3913 17,477,000 +1.98(+0.05%)
Dec 24, 2009 3923 3931 3899 3911 76,481,400 +12.37(+0.32%)
Dec 23, 2009 3879 3919 3877 3898 90,655,800 +26.32(+0.68%)
Dec 22, 2009 3808 3874 3802 3872 103,573,400 +0.00(+0.00%)
Dec 21, 2009 3808 3874 3802 3872 0 +77.62(+2.05%)
Dec 20, 2009 3834 3871 3794 3794 0 +0.00(+0.00%)
Dec 19, 2009 3834 3871 3794 3794 197,904,800 -36.38(-0.95%)
Dec 18, 2009 3848 3864 3821 3831 121,823,200 -45.00(-1.16%)
Dec 17, 2009 3837 3878 3836 3876 123,995,400 +41.73(+1.09%)
Dec 16, 2009 3835 3843 3794 3834 100,388,200 +3.65(+0.10%)
Dec 15, 2009 3840 3847 3812 3830 91,276,000 +0.00(+0.00%)
Dec 14, 2009 3840 3847 3812 3830 0 +26.72(+0.70%)
Dec 12, 2009 3795 3837 3795 3804 112,992,000 +5.34(+0.14%)
Dec 11, 2009 3757 3805 3753 3798 122,146,400 +40.99(+1.09%)
Dec 10, 2009 3777 3800 3735 3757 129,175,800 -27.91(-0.74%)
Dec 09, 2009 3829 3854 3762 3785 134,663,200 -54.75(-1.43%)
Dec 08, 2009 3836 3854 3804 3840 85,572,200 +0.00(+0.00%)
Dec 07, 2009 3836 3854 3804 3840 0 -6.57(-0.17%)
Dec 05, 2009 3783 3876 3772 3847 132,759,200 +47.51(+1.25%)
Dec 04, 2009 3829 3841 3789 3799 123,330,800 +3.19(+0.08%)
Dec 03, 2009 3775 3812 3765 3796 113,244,200 +20.18(+0.53%)
Dec 02, 2009 3720 3776 3715 3776 114,080,000 +95.59(+2.60%)
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.