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 29, 2012 6867 6901 6809 6888 29,200,000 +38.03(+0.56%)
Feb 28, 2012 6817 6869 6744 6850 31,051,400 +0.00(+0.00%)
Feb 27, 2012 6817 6869 6744 6850 0 -14.83(-0.22%)
Feb 26, 2012 6871 6891 6826 6864 0 +0.00(+0.00%)
Feb 25, 2012 6871 6891 6826 6864 32,319,500 +54.97(+0.81%)
Feb 24, 2012 6839 6904 6734 6809 38,477,800 -34.41(-0.50%)
Feb 23, 2012 6915 6915 6822 6844 28,158,500 -64.31(-0.93%)
Feb 22, 2012 6937 6971 6874 6908 27,069,600 -40.12(-0.58%)
Feb 21, 2012 6892 6957 6878 6948 0 +0.05(+0.00%)
Feb 20, 2012 6892 6957 6879 6948 0 +100.22(+1.46%)
Feb 19, 2012 6811 6875 6795 6848 0 +0.00(+0.00%)
Feb 18, 2012 6811 6875 6795 6848 36,191,000 +96.07(+1.42%)
Feb 17, 2012 6665 6752 6652 6752 32,413,900 -5.98(-0.09%)
Feb 16, 2012 6808 6830 6737 6758 31,915,100 +29.75(+0.44%)
Feb 15, 2012 6713 6789 6698 6728 28,807,000 -10.28(-0.15%)
Feb 14, 2012 6749 6775 6710 6738 23,225,500 +0.00(+0.00%)
Feb 13, 2012 6749 6775 6710 6738 0 +45.51(+0.68%)
Feb 12, 2012 6731 6751 6650 6693 0 +0.00(+0.00%)
Feb 11, 2012 6731 6751 6650 6693 34,655,200 -95.84(-1.41%)
Feb 10, 2012 6782 6838 6746 6789 43,080,800 +40.04(+0.59%)
Feb 09, 2012 6801 6830 6736 6749 31,013,400 -5.44(-0.08%)
Feb 08, 2012 6773 6789 6683 6754 28,238,600 -10.63(-0.16%)
Feb 07, 2012 6752 6781 6715 6765 24,951,700 +0.00(+0.00%)
Feb 06, 2012 6752 6781 6715 6765 0 -1.84(-0.03%)
Feb 05, 2012 6650 6767 6636 6767 0 +0.00(+0.00%)
Feb 04, 2012 6650 6767 6636 6767 36,955,500 +111.04(+1.67%)
Feb 03, 2012 6640 6668 6606 6656 36,733,900 +38.99(+0.59%)
Feb 02, 2012 6483 6630 6483 6617 41,433,900 +157.73(+2.44%)
Feb 01, 2012 6489 6533 6450 6459 33,055,800 +14.46(+0.22%)
Jan 31, 2012 6455 6492 6414 6444 27,883,100 +0.00(+0.00%)
Jan 30, 2012 6455 6492 6414 6444 0 -67.53(-1.04%)
Jan 29, 2012 6508 6574 6484 6512 0 +0.00(+0.00%)
Jan 28, 2012 6508 6574 6484 6512 32,252,600 -27.87(-0.43%)
Jan 27, 2012 6454 6559 6430 6540 39,435,500 +118.00(+1.84%)
Jan 26, 2012 6449 6457 6367 6422 29,882,400 +2.63(+0.04%)
Jan 25, 2012 6372 6420 6339 6419 34,983,400 -17.40(-0.27%)
Jan 24, 2012 6387 6467 6350 6437 36,892,600 +0.00(+0.00%)
Jan 23, 2012 6387 6467 6350 6437 0 +32.23(+0.50%)
Jan 22, 2012 6411 6431 6372 6404 0 +0.00(+0.00%)
Jan 21, 2012 6411 6431 6372 6404 43,818,800 -11.87(-0.18%)
Jan 20, 2012 6377 6420 6334 6416 47,715,400 +61.69(+0.97%)
Jan 19, 2012 6330 6399 6281 6355 36,023,800 +21.64(+0.34%)
Jan 18, 2012 6302 6343 6271 6333 35,967,000 +112.92(+1.82%)
Jan 17, 2012 6120 6232 6104 6220 22,558,000 +0.00(+0.00%)
Jan 16, 2012 6120 6232 6104 6220 0 +76.93(+1.25%)
Jan 15, 2012 6242 6245 6064 6143 0 +0.00(+0.00%)
Jan 14, 2012 6242 6245 6064 6143 37,550,700 -36.13(-0.58%)
Jan 13, 2012 6160 6257 6149 6179 32,966,100 +26.87(+0.44%)
Jan 12, 2012 6148 6182 6106 6152 28,897,700 -10.64(-0.17%)
Jan 11, 2012 6091 6191 6069 6163 38,258,000 +145.75(+2.42%)
Jan 10, 2012 6061 6077 5988 6017 24,365,900 +0.00(+0.00%)
Jan 09, 2012 6061 6077 5988 6017 0 -40.69(-0.67%)
Jan 08, 2012 6115 6153 6013 6058 0 +0.00(+0.00%)
Jan 07, 2012 6115 6153 6013 6058 25,127,300 -38.07(-0.62%)
Jan 06, 2012 6121 6130 6041 6096 28,094,600 -15.56(-0.25%)
Jan 05, 2012 6141 6163 6088 6112 22,440,800 -55.02(-0.89%)
Jan 04, 2012 6124 6179 6109 6167 27,401,400 +268.22(+4.55%)
Jan 01, 2012 5867 5898 5818 5898 0 +0.00(+0.00%)
Dec 31, 2011 5867 5898 5818 5898 9,422,800 +49.57(+0.85%)
Dec 30, 2011 5804 5849 5776 5849 13,731,300 +77.51(+1.34%)
Dec 29, 2011 5876 5901 5771 5771 15,624,100 -118.49(-2.01%)
Dec 28, 2011 5901 5924 5878 5890 8,010,500 +0.00(+0.00%)
Dec 27, 2011 5901 5924 5878 5890 0 +10.83(+0.18%)
Dec 26, 2011 5905 5913 5845 5879 0 +0.00(+0.00%)
Dec 25, 2011 5905 5913 5845 5879 0 +0.00(+0.00%)
Dec 24, 2011 5905 5913 5845 5879 11,190,700 +26.75(+0.46%)
Dec 23, 2011 5830 5886 5820 5852 20,944,800 +60.65(+1.05%)
Dec 22, 2011 5919 5965 5772 5792 29,979,400 -55.50(-0.95%)
Dec 21, 2011 5653 5848 5638 5847 27,147,600 +176.32(+3.11%)
Dec 20, 2011 5652 5775 5644 5671 22,079,300 +0.00(+0.00%)
Dec 19, 2011 5652 5775 5644 5671 0 -31.07(-0.54%)
Dec 18, 2011 5764 5775 5693 5702 0 +0.00(+0.00%)
Dec 17, 2011 5764 5775 5693 5702 67,660,200 -28.84(-0.50%)
Dec 16, 2011 5713 5796 5682 5731 31,639,100 +55.48(+0.98%)
Dec 15, 2011 5739 5772 5675 5675 33,441,100 -99.12(-1.72%)
Dec 14, 2011 5801 5852 5734 5774 30,398,500 -11.17(-0.19%)
Dec 13, 2011 5945 5953 5785 5785 31,442,300 +0.00(+0.00%)
Dec 12, 2011 5945 5953 5785 5785 0 -201.28(-3.36%)
Dec 11, 2011 5806 6007 5802 5987 0 +0.00(+0.00%)
Dec 10, 2011 5806 6007 5802 5987 34,722,300 +112.27(+1.91%)
Dec 09, 2011 6055 6077 5869 5874 36,845,900 -120.29(-2.01%)
Dec 08, 2011 6116 6137 5920 5995 32,189,300 -34.09(-0.57%)
Dec 07, 2011 6022 6095 6006 6029 37,175,200 -77.27(-1.27%)
Dec 06, 2011 6138 6170 6086 6106 31,904,300 +0.00(+0.00%)
Dec 05, 2011 6138 6170 6086 6106 0 +25.41(+0.42%)
Dec 04, 2011 6118 6170 6055 6081 0 +0.00(+0.00%)
Dec 03, 2011 6118 6170 6055 6081 36,316,300 +44.80(+0.74%)
Dec 02, 2011 6080 6112 6017 6036 33,757,700 -52.96(-0.87%)
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.