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

Basic Materials Sector (CIX: MSECTOR1 )

947.27 -0.87 (-0.09%)
Last Price Updated: 4:15 PM EDT, May 1, 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 (%)
Mar 31, 2021 1017 1019 1017 1019 0 +1.64(+0.16%)
Mar 30, 2021 1019 1021 1017 1017 0 -2.62(-0.26%)
Mar 29, 2021 1018 1022 1016 1020 0 +2.05(+0.20%)
Mar 26, 2021 1027 1027 1014 1017 0 -7.95(-0.78%)
Mar 25, 2021 1036 1036 1023 1025 0 -6.43(-0.62%)
Mar 24, 2021 1035 1035 1031 1032 0 -2.06(-0.20%)
Mar 23, 2021 1035 1036 1032 1034 0 +0.06(+0.01%)
Mar 22, 2021 1035 1036 1030 1034 0 -0.92(-0.09%)
Mar 19, 2021 1036 1037 1033 1035 0 +1.49(+0.14%)
Mar 18, 2021 1033 1034 1030 1033 0 -5.90(-0.57%)
Mar 17, 2021 1038 1041 1037 1039 0 +5.19(+0.50%)
Mar 16, 2021 1037 1041 1034 1034 0 -3.54(-0.34%)
Mar 15, 2021 1035 1041 1031 1038 0 +3.90(+0.38%)
Mar 12, 2021 1033 1037 1031 1034 0 -2.22(-0.21%)
Mar 11, 2021 1032 1038 1020 1036 0 +9.34(+0.91%)
Mar 10, 2021 1028 1029 1025 1027 0 -3.36(-0.33%)
Mar 09, 2021 1029 1032 1026 1030 0 +10.05(+0.99%)
Mar 08, 2021 1020 1023 1018 1020 0 -0.34(-0.03%)
Mar 05, 2021 1030 1030 1017 1020 0 -3.22(-0.31%)
Mar 04, 2021 1026 1028 1018 1023 0 -7.05(-0.68%)
Mar 03, 2021 1032 1035 1028 1030 0 -3.97(-0.38%)
Mar 02, 2021 1030 1036 1028 1034 0 +9.29(+0.91%)
Mar 01, 2021 1027 1028 1023 1025 0 -1.89(-0.18%)
Feb 26, 2021 1029 1030 1025 1027 0 -4.59(-0.44%)
Feb 25, 2021 1034 1036 1025 1032 0 -2.09(-0.20%)
Feb 24, 2021 1035 1036 1033 1034 0 -0.18(-0.02%)
Feb 23, 2021 1037 1037 1031 1034 0 -4.03(-0.39%)
Feb 22, 2021 1035 1041 1033 1038 0 +4.85(+0.47%)
Feb 19, 2021 1034 1036 1031 1033 0 -0.83(-0.08%)
Feb 18, 2021 1038 1040 1032 1034 0 -4.92(-0.47%)
Feb 17, 2021 1039 1041 1036 1039 0 -0.59(-0.06%)
Feb 16, 2021 1044 1045 1038 1039 0 -3.97(-0.38%)
Feb 12, 2021 1043 1043 1043 1043 0 -1.83(-0.18%)
Feb 11, 2021 1050 1050 1044 1045 0 -3.59(-0.34%)
Feb 10, 2021 1051 1053 1044 1049 0 -2.89(-0.27%)
Feb 09, 2021 1050 1056 1045 1052 0 +6.10(+0.58%)
Feb 08, 2021 1039 1050 1037 1046 0 +4.81(+0.46%)
Feb 05, 2021 1041 1043 1038 1041 0 +2.61(+0.25%)
Feb 04, 2021 1041 1044 1036 1038 0 -2.83(-0.27%)
Feb 03, 2021 1043 1045 1038 1041 0 -1.26(-0.12%)
Feb 02, 2021 1046 1047 1036 1042 0 +3.61(+0.35%)
Feb 01, 2021 1042 1042 1032 1039 0 -2.75(-0.26%)
Jan 29, 2021 1040 1044 1037 1041 0 +0.58(+0.06%)
Jan 28, 2021 1039 1043 1038 1041 0 -2.15(-0.21%)
Jan 27, 2021 1045 1048 1036 1043 0 -3.26(-0.31%)
Jan 26, 2021 1049 1051 1043 1046 0 -2.80(-0.27%)
Jan 25, 2021 1050 1052 1044 1049 0 +3.05(+0.29%)
Jan 22, 2021 1046 1052 1043 1046 0 +1.59(+0.15%)
Jan 21, 2021 1047 1051 1041 1044 0 -6.08(-0.58%)
Jan 20, 2021 1045 1051 1043 1050 0 +9.26(+0.89%)
Jan 19, 2021 1039 1044 1037 1041 0 +0.50(+0.05%)
Jan 18, 2021 1039 1043 1034 1041 0 -1.05(-0.10%)
Jan 15, 2021 1039 1043 1036 1042 0 +2.74(+0.26%)
Jan 14, 2021 1038 1054 1027 1039 0 +4.88(+0.47%)
Jan 13, 2021 1048 1055 1025 1034 0 +73.13(+7.61%)
Dec 23, 2020 956.28 970.49 950.80 961.00 0 +10.05(+1.06%)
Dec 22, 2020 959.35 966.66 943.40 950.96 0 -9.03(-0.94%)
Dec 21, 2020 947.05 966.04 937.28 959.99 0 -4.07(-0.42%)
Dec 18, 2020 968.23 975.35 953.50 964.06 0 -3.68(-0.38%)
Dec 17, 2020 966.70 976.40 955.93 967.74 0 +12.64(+1.32%)
Dec 16, 2020 959.12 966.29 944.92 955.11 0 -0.86(-0.09%)
Dec 15, 2020 950.74 962.36 940.13 955.97 0 +14.44(+1.53%)
Dec 14, 2020 961.99 968.14 938.50 941.53 0 -13.49(-1.41%)
Dec 11, 2020 956.63 965.12 944.17 955.02 0 -6.61(-0.69%)
Dec 10, 2020 953.31 971.57 945.72 961.63 0 +6.19(+0.65%)
Dec 09, 2020 963.08 972.27 943.58 955.44 0 -3.38(-0.35%)
Dec 08, 2020 948.84 967.89 943.31 958.83 0 +9.21(+0.97%)
Dec 07, 2020 954.05 964.07 939.41 949.61 0 -7.66(-0.80%)
Dec 04, 2020 939.64 963.33 934.77 957.27 0 +25.22(+2.71%)
Dec 03, 2020 934.52 947.22 921.41 932.05 0 -0.38(-0.04%)
Dec 02, 2020 932.61 946.17 918.24 932.43 0 +0.37(+0.04%)
Dec 01, 2020 933.46 944.14 920.34 932.06 0 +13.65(+1.49%)
Nov 30, 2020 927.95 936.20 908.62 918.41 0 -13.05(-1.40%)
Nov 27, 2020 929.51 940.27 921.67 931.46 0 +1.49(+0.16%)
Nov 26, 2020 934.46 943.07 920.05 929.97 0 +0.05(+0.01%)
Nov 25, 2020 934.39 943.06 920.00 929.92 0 -9.35(-1.00%)
Nov 24, 2020 925.88 947.45 919.62 939.27 0 +24.34(+2.66%)
Nov 23, 2020 903.09 922.48 895.91 914.93 0 +20.91(+2.34%)
Nov 20, 2020 892.96 902.11 884.13 894.02 0 +1.92(+0.21%)
Nov 19, 2020 884.59 898.48 874.31 892.10 0 +2.46(+0.28%)
Nov 18, 2020 899.58 910.87 885.38 889.64 0 -7.00(-0.78%)
Nov 17, 2020 888.93 901.76 877.87 896.64 0 -0.67(-0.07%)
Nov 16, 2020 889.41 903.83 879.76 897.31 0 +21.79(+2.49%)
Nov 13, 2020 867.72 882.68 861.03 875.52 0 +14.40(+1.67%)
Nov 12, 2020 873.32 882.73 853.04 861.11 0 -18.15(-2.06%)
Nov 11, 2020 889.96 896.83 869.26 879.27 0 -12.16(-1.36%)
Nov 10, 2020 885.15 902.38 872.01 891.42 0 +12.49(+1.42%)
Nov 09, 2020 896.88 919.30 865.12 878.93 0 +20.39(+2.37%)
Nov 06, 2020 860.72 871.12 848.11 858.54 0 +2.41(+0.28%)
Nov 05, 2020 840.19 866.95 835.76 856.14 0 +27.76(+3.35%)
Nov 04, 2020 836.24 845.67 816.90 828.37 0 -9.84(-1.17%)
Nov 03, 2020 841.09 850.78 827.13 838.21 0 +6.44(+0.77%)
Nov 02, 2020 820.07 838.11 812.38 831.77 0 +21.03(+2.59%)
Oct 30, 2020 807.88 818.22 795.36 810.74 0 +0.04(+0.00%)
Oct 29, 2020 791.61 816.50 786.06 810.71 0 +14.34(+1.80%)
Oct 28, 2020 803.91 813.02 788.54 796.37 0 -25.52(-3.10%)
Oct 27, 2020 826.28 833.77 815.01 821.88 0 -5.00(-0.61%)
Oct 26, 2020 834.76 840.61 817.69 826.89 0 -17.72(-2.10%)
Oct 23, 2020 846.31 853.42 836.11 844.61 0 +3.11(+0.37%)
Oct 22, 2020 834.35 845.86 825.00 841.50 0 +6.91(+0.83%)
Oct 21, 2020 833.83 847.76 827.73 834.59 0 +1.76(+0.21%)
Oct 20, 2020 832.40 842.93 825.57 832.83 0 +5.41(+0.65%)
Oct 19, 2020 839.53 848.05 823.92 827.42 0 -9.19(-1.10%)
Oct 16, 2020 839.89 847.63 830.18 836.61 0 -1.20(-0.14%)
Oct 15, 2020 828.01 842.07 821.09 837.82 0 -0.86(-0.10%)
Oct 14, 2020 835.24 848.17 829.13 838.68 0 +3.69(+0.44%)
Oct 13, 2020 838.36 845.32 827.62 834.99 0 -7.30(-0.87%)
Oct 12, 2020 844.28 849.95 834.19 842.29 0 +0.97(+0.12%)
Oct 09, 2020 843.81 851.49 831.99 841.33 0 +6.07(+0.73%)
Oct 08, 2020 832.59 842.91 824.51 835.26 0 +8.07(+0.98%)
Oct 07, 2020 823.07 835.66 816.90 827.19 0 +13.57(+1.67%)
Oct 06, 2020 829.21 838.74 810.66 813.62 0 -10.20(-1.24%)
Oct 05, 2020 813.15 831.12 808.71 823.82 0 +17.40(+2.16%)
Oct 02, 2020 789.87 815.51 785.57 806.41 0 +5.58(+0.70%)
Oct 01, 2020 810.60 817.92 793.60 800.83 0 -6.43(-0.80%)
Sep 30, 2020 808.15 820.03 799.25 807.26 0 +2.39(+0.30%)
Sep 29, 2020 810.18 816.97 798.72 804.87 0 -4.31(-0.53%)
Sep 28, 2020 809.25 819.41 801.39 809.18 0 +10.88(+1.36%)
Sep 25, 2020 790.69 803.34 784.62 798.29 0 +0.90(+0.11%)
Sep 24, 2020 788.88 806.64 779.83 797.39 0 +6.91(+0.87%)
Sep 23, 2020 815.18 820.03 787.71 790.48 0 -30.73(-3.74%)
Sep 22, 2020 820.63 829.64 809.92 821.21 0 +2.50(+0.31%)
Sep 21, 2020 829.82 834.32 805.50 818.71 0 -27.62(-3.26%)
Sep 18, 2020 855.79 864.76 839.46 846.33 0 -10.12(-1.18%)
Sep 17, 2020 844.23 861.78 836.44 856.45 0 +1.97(+0.23%)
Sep 16, 2020 853.92 866.26 845.03 854.48 0 +5.12(+0.60%)
Sep 15, 2020 855.72 862.60 844.33 849.36 0 +0.48(+0.06%)
Sep 14, 2020 842.59 855.39 836.26 848.88 0 +12.63(+1.51%)
Sep 11, 2020 836.05 846.31 826.29 836.25 0 +6.02(+0.73%)
Sep 10, 2020 843.40 851.43 825.92 830.22 0 -12.10(-1.44%)
Sep 09, 2020 835.10 850.54 829.57 842.32 0 +16.35(+1.98%)
Sep 08, 2020 829.01 839.42 815.57 825.98 0 -14.94(-1.78%)
Sep 04, 2020 842.56 850.20 822.32 840.91 0 +4.08(+0.49%)
Sep 03, 2020 851.78 858.57 825.26 836.83 0 -20.17(-2.35%)
Sep 02, 2020 848.70 861.50 839.55 857.00 0 +7.36(+0.87%)
Sep 01, 2020 836.52 854.82 827.11 849.64 0 +14.65(+1.75%)
Aug 31, 2020 845.17 851.08 831.38 834.99 0 -10.78(-1.27%)
Aug 28, 2020 838.80 849.39 832.28 845.77 0 +11.54(+1.38%)
Aug 27, 2020 842.09 847.80 825.16 834.23 0 -4.08(-0.49%)
Aug 26, 2020 832.89 846.82 824.91 838.31 0 +3.46(+0.41%)
Aug 25, 2020 841.21 846.51 826.49 834.85 0 -3.46(-0.41%)
Aug 24, 2020 835.47 845.69 825.48 838.31 0 +10.64(+1.29%)
Aug 21, 2020 829.80 835.82 819.43 827.67 0 -7.20(-0.86%)
Aug 20, 2020 831.54 841.63 824.47 834.87 0 -3.51(-0.42%)
Aug 19, 2020 846.56 853.72 834.21 838.39 0 -6.48(-0.77%)
Aug 18, 2020 851.31 858.96 839.07 844.87 0 -3.31(-0.39%)
Aug 17, 2020 851.66 860.67 839.66 848.18 0 +3.47(+0.41%)
Aug 14, 2020 838.82 852.01 832.09 844.71 0 +15.22(+1.84%)
Aug 13, 2020 829.36 839.50 821.11 829.49 0 -1.79(-0.22%)
Aug 12, 2020 834.21 843.66 822.91 831.28 0 +6.56(+0.80%)
Aug 11, 2020 833.25 845.05 819.94 824.72 0 -6.00(-0.72%)
Aug 10, 2020 823.98 838.94 818.61 830.72 0 +9.57(+1.16%)
Aug 07, 2020 818.35 826.47 807.51 821.15 0 -3.36(-0.41%)
Aug 06, 2020 825.71 835.28 814.15 824.51 0 -1.39(-0.17%)
Aug 05, 2020 824.03 839.03 816.15 825.91 0 +12.85(+1.58%)
Aug 04, 2020 800.02 818.06 793.98 813.06 0 +10.93(+1.36%)
Aug 03, 2020 806.38 813.34 793.39 802.13 0 -1.02(-0.13%)
Jul 31, 2020 801.33 808.71 789.22 803.15 0 +0.49(+0.06%)
Jul 30, 2020 806.09 813.51 791.59 802.66 0 -18.04(-2.20%)
Jul 29, 2020 815.07 827.05 806.28 820.70 0 +10.00(+1.23%)
Jul 28, 2020 820.27 827.60 804.99 810.70 0 -10.87(-1.32%)
Jul 27, 2020 814.54 827.35 807.66 821.57 0 +13.35(+1.65%)
Jul 24, 2020 808.20 815.54 799.60 808.22 0 -1.47(-0.18%)
Jul 23, 2020 811.23 822.81 800.21 809.70 0 -6.00(-0.74%)
Jul 22, 2020 807.52 820.49 801.29 815.69 0 +7.15(+0.88%)
Jul 21, 2020 805.34 818.27 798.73 808.54 0 +9.59(+1.20%)
Jul 20, 2020 802.74 811.84 792.02 798.95 0 -1.97(-0.25%)
Jul 17, 2020 797.52 809.61 790.31 800.91 0 +6.81(+0.86%)
Jul 16, 2020 792.16 802.59 784.61 794.10 0 -1.87(-0.23%)
Jul 15, 2020 792.39 802.38 782.84 795.97 0 +13.55(+1.73%)
Jul 14, 2020 763.13 784.58 758.56 782.41 0 +18.19(+2.38%)
Jul 13, 2020 775.10 784.29 759.49 764.22 0 -0.95(-0.12%)
Jul 10, 2020 755.77 768.99 748.92 765.18 0 +10.59(+1.40%)
Jul 09, 2020 769.38 772.14 745.50 754.59 0 -12.03(-1.57%)
Jul 08, 2020 767.43 779.50 755.42 766.62 0 +2.86(+0.37%)
Jul 07, 2020 759.86 773.89 752.92 763.76 0 -2.28(-0.30%)
Jul 06, 2020 767.01 774.41 753.46 766.03 0 +12.42(+1.65%)
Jul 03, 2020 754.52 765.42 747.75 753.61 0 -0.02(-0.00%)
Jul 02, 2020 754.62 765.62 747.82 753.63 0 +8.80(+1.18%)
Jul 01, 2020 751.18 757.81 737.04 744.83 0 -5.59(-0.75%)
Jun 30, 2020 735.95 754.84 731.27 750.42 0 +10.61(+1.43%)
Jun 29, 2020 733.49 746.02 726.37 739.81 0 +12.14(+1.67%)
Jun 26, 2020 735.48 739.96 720.02 727.67 0 -11.28(-1.53%)
Jun 25, 2020 727.18 742.00 718.82 738.95 0 +10.08(+1.38%)
Jun 24, 2020 742.64 747.14 722.07 728.87 0 -21.76(-2.90%)
Jun 23, 2020 757.46 763.25 744.89 750.63 0 +2.67(+0.36%)
Jun 22, 2020 745.98 755.26 735.71 747.95 0 +3.46(+0.46%)
Jun 19, 2020 759.07 765.00 737.84 744.50 0 -3.73(-0.50%)
Jun 18, 2020 744.38 757.06 739.12 748.22 0 -2.50(-0.33%)
Jun 17, 2020 760.14 765.77 746.23 750.73 0 -7.73(-1.02%)
Jun 16, 2020 771.53 777.36 747.04 758.45 0 +9.62(+1.28%)
Jun 15, 2020 720.18 755.34 714.09 748.84 0 +6.42(+0.86%)
Jun 12, 2020 754.80 760.58 727.96 742.42 0 +12.46(+1.71%)
Jun 11, 2020 759.75 769.41 725.01 729.96 0 -57.11(-7.26%)
Jun 10, 2020 797.70 804.90 777.26 787.06 0 -10.88(-1.36%)
Jun 09, 2020 794.12 807.47 782.49 797.95 0 -11.31(-1.40%)
Jun 08, 2020 801.50 815.66 789.67 809.26 0 +16.80(+2.12%)
Jun 05, 2020 789.25 806.54 776.99 792.46 0 +21.83(+2.83%)
Jun 04, 2020 766.36 779.48 754.78 770.63 0 +1.74(+0.23%)
Jun 03, 2020 766.02 779.60 758.45 768.89 0 +10.03(+1.32%)
Jun 02, 2020 751.32 766.58 743.69 758.86 0 +18.61(+2.51%)
Jun 01, 2020 735.55 748.44 727.55 740.25 0 +6.03(+0.82%)
May 29, 2020 733.54 742.32 721.35 734.22 0 -0.16(-0.02%)
May 28, 2020 744.26 751.77 727.66 734.38 0 -2.50(-0.34%)
May 27, 2020 734.88 745.22 719.90 736.88 0 +8.96(+1.23%)
May 26, 2020 730.36 739.64 719.08 727.92 0 +13.12(+1.84%)
May 25, 2020 712.74 720.10 703.52 714.80 0 -0.02(-0.00%)
May 22, 2020 712.95 720.25 703.57 714.83 0 -0.55(-0.08%)
May 21, 2020 717.80 725.94 706.14 715.37 0 -4.51(-0.63%)
May 20, 2020 716.69 729.53 710.45 719.88 0 +13.92(+1.97%)
May 19, 2020 710.76 720.63 699.16 705.96 0 -6.04(-0.85%)
May 18, 2020 703.04 721.70 697.15 712.00 0 +33.82(+4.99%)
May 15, 2020 669.56 685.76 663.27 678.17 0 +8.99(+1.34%)
May 14, 2020 655.00 673.66 642.36 669.19 0 +3.24(+0.49%)
May 13, 2020 680.46 685.30 657.06 665.95 0 -15.44(-2.27%)
May 12, 2020 695.30 704.42 679.19 681.39 0 -10.49(-1.52%)
May 11, 2020 690.29 700.88 680.44 691.88 0 -7.91(-1.13%)
May 08, 2020 689.78 704.92 683.82 699.79 0 +20.71(+3.05%)
May 07, 2020 677.72 691.73 669.12 679.09 0 +11.20(+1.68%)
May 06, 2020 677.90 685.45 663.40 667.89 0 -7.41(-1.10%)
May 05, 2020 682.08 693.72 669.85 675.30 0 +3.27(+0.49%)
May 04, 2020 662.92 677.02 653.17 672.02 0 +4.73(+0.71%)
May 01, 2020 672.25 681.85 655.93 667.30 0 -18.53(-2.70%)
Apr 30, 2020 696.66 704.53 677.81 685.83 0 -20.60(-2.92%)
Apr 29, 2020 692.75 715.81 684.94 706.43 0 +29.85(+4.41%)
Apr 28, 2020 680.18 689.33 665.98 676.57 0 +6.39(+0.95%)
Apr 27, 2020 656.53 675.32 649.00 670.19 0 +13.36(+2.03%)
Apr 24, 2020 657.17 665.68 643.99 656.83 0 +7.07(+1.09%)
Apr 23, 2020 649.74 666.42 640.70 649.76 0 +9.81(+1.53%)
Apr 22, 2020 639.03 647.94 629.54 639.95 0 +16.35(+2.62%)
Apr 21, 2020 620.03 633.71 611.00 623.60 0 -12.26(-1.93%)
Apr 20, 2020 635.92 653.24 624.50 635.86 0 -13.80(-2.12%)
Apr 17, 2020 635.39 656.13 629.30 649.66 0 +26.40(+4.24%)
Apr 16, 2020 630.58 637.16 612.34 623.26 0 -5.46(-0.87%)
Apr 15, 2020 635.59 643.29 618.95 628.72 0 -25.43(-3.89%)
Apr 14, 2020 657.98 670.44 643.78 654.15 0 +6.76(+1.04%)
Apr 13, 2020 651.67 661.74 630.12 647.39 0 -4.75(-0.73%)
Apr 09, 2020 647.52 671.70 633.59 652.15 0 +17.09(+2.69%)
Apr 08, 2020 616.64 641.03 608.67 635.06 0 +23.43(+3.83%)
Apr 07, 2020 621.99 637.08 604.36 611.63 0 +9.78(+1.63%)
Apr 06, 2020 592.45 610.03 583.18 601.85 0 +30.39(+5.32%)
Apr 03, 2020 583.55 593.68 563.17 571.46 0 -11.65(-2.00%)
Apr 02, 2020 575.47 604.70 564.43 583.11 0 +14.01(+2.46%)
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.