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 (%)
Mar 30, 2007 5953 5981 5952 5979 0 +33.10(+0.56%)
Mar 29, 2007 5910 5946 5896 5946 0 +32.40(+0.55%)
Mar 28, 2007 5948 5965 5907 5913 0 -39.00(-0.66%)
Mar 27, 2007 5967 5973 5951 5952 0 -18.20(-0.30%)
Mar 26, 2007 5939 5971 5939 5970 0 +37.40(+0.63%)
Mar 23, 2007 5935 5947 5920 5933 0 -2.30(-0.04%)
Mar 22, 2007 5862 5935 5862 5935 0 +89.10(+1.52%)
Mar 21, 2007 5862 5887 5844 5846 0 -10.20(-0.17%)
Mar 20, 2007 5850 5898 5850 5856 0 +17.30(+0.30%)
Mar 19, 2007 5820 5853 5803 5839 0 +21.40(+0.37%)
Mar 16, 2007 5832 5854 5798 5818 0 -14.00(-0.24%)
Mar 15, 2007 5752 5835 5748 5832 0 +104.50(+1.82%)
Mar 14, 2007 5818 5818 5727 5727 0 -116.70(-2.00%)
Mar 13, 2007 5871 5894 5840 5844 0 -24.10(-0.41%)
Mar 12, 2007 5809 5868 5802 5868 0 +57.90(+1.00%)
Mar 09, 2007 5805 5829 5801 5810 0 +10.60(+0.18%)
Mar 08, 2007 5798 5804 5757 5800 0 -3.70(-0.06%)
Mar 07, 2007 5756 5808 5756 5803 0 +53.40(+0.93%)
Mar 06, 2007 5645 5750 5627 5750 0 +107.50(+1.91%)
Mar 05, 2007 5762 5762 5642 5642 0 -132.80(-2.30%)
Mar 02, 2007 5794 5811 5770 5775 0 -23.10(-0.40%)
Mar 01, 2007 5824 5845 5788 5798 0 -18.20(-0.31%)
Feb 28, 2007 5975 5975 5765 5816 0 -161.10(-2.70%)
Feb 27, 2007 6022 6022 5978 5978 0 -44.30(-0.74%)
Feb 26, 2007 6010 6022 5987 6022 0 +12.60(+0.21%)
Feb 23, 2007 5993 6025 5993 6009 0 +18.20(+0.30%)
Feb 22, 2007 5935 5991 5934 5991 0 +57.80(+0.97%)
Feb 21, 2007 5963 5970 5932 5933 0 -36.10(-0.60%)
Feb 20, 2007 5974 5981 5959 5969 0 +0.10(+0.00%)
Feb 19, 2007 5939 5982 5933 5969 0 +33.80(+0.57%)
Feb 16, 2007 5970 5971 5923 5936 0 -33.60(-0.56%)
Feb 15, 2007 5947 5976 5946 5969 0 +31.40(+0.53%)
Feb 14, 2007 5917 5948 5917 5938 0 +30.40(+0.51%)
Feb 13, 2007 5893 5916 5885 5907 0 +12.30(+0.21%)
Feb 12, 2007 5895 5905 5878 5895 0 -4.30(-0.07%)
Feb 09, 2007 5878 5899 5870 5899 0 +26.40(+0.45%)
Feb 08, 2007 5873 5880 5858 5873 0 +2.00(+0.03%)
Feb 07, 2007 5875 5880 5854 5871 0 +22.40(+0.38%)
Feb 06, 2007 5812 5849 5812 5848 0 +43.40(+0.75%)
Feb 05, 2007 5811 5812 5786 5805 0 -9.30(-0.16%)
Feb 02, 2007 5810 5821 5800 5814 0 +17.60(+0.30%)
Feb 01, 2007 5766 5799 5766 5797 0 +39.10(+0.68%)
Jan 31, 2007 5798 5808 5758 5758 0 -33.80(-0.58%)
Jan 30, 2007 5741 5792 5741 5792 0 +47.50(+0.83%)
Jan 29, 2007 5756 5760 5738 5744 0 -9.30(-0.16%)
Jan 26, 2007 5761 5783 5753 5753 0 +0.00(+0.00%)
Jan 25, 2007 5761 5783 5753 5753 0 +4.20(+0.07%)
Jan 24, 2007 5728 5756 5725 5749 0 +35.00(+0.61%)
Jan 23, 2007 5701 5716 5683 5714 0 +10.10(+0.18%)
Jan 22, 2007 5666 5716 5666 5704 0 +51.90(+0.92%)
Jan 19, 2007 5648 5652 5622 5652 0 +1.30(+0.02%)
Jan 18, 2007 5635 5657 5632 5651 0 +24.70(+0.44%)
Jan 17, 2007 5643 5648 5624 5626 0 -24.30(-0.43%)
Jan 16, 2007 5648 5679 5642 5650 0 +1.40(+0.02%)
Jan 15, 2007 5616 5649 5611 5649 0 +37.10(+0.66%)
Jan 12, 2007 5555 5612 5555 5612 0 +69.20(+1.25%)
Jan 11, 2007 5513 5551 5510 5543 0 +40.60(+0.74%)
Jan 10, 2007 5559 5559 5502 5502 0 -62.00(-1.11%)
Jan 09, 2007 5498 5565 5497 5564 0 +79.60(+1.45%)
Jan 08, 2007 5540 5541 5482 5484 0 -65.30(-1.18%)
Jan 05, 2007 5560 5588 5544 5550 0 -14.10(-0.25%)
Jan 04, 2007 5614 5614 5564 5564 0 -62.90(-1.12%)
Jan 03, 2007 5656 5671 5621 5627 0 -19.10(-0.34%)
Jan 02, 2007 5647 5664 5645 5646 0 +1.60(+0.03%)
Dec 29, 2006 5633 5657 5632 5644 0 +10.30(+0.18%)
Dec 28, 2006 5622 5645 5622 5634 0 +17.70(+0.32%)
Dec 27, 2006 5577 5616 5576 5616 0 +38.50(+0.69%)
Dec 26, 2006 5558 5578 5536 5578 730,256,384 +0.00(+0.00%)
Dec 22, 2006 5558 5578 5536 5578 0 +16.10(+0.29%)
Dec 21, 2006 5587 5588 5560 5562 0 -25.20(-0.45%)
Dec 20, 2006 5549 5595 5548 5587 0 +45.30(+0.82%)
Dec 19, 2006 5568 5577 5540 5542 0 -30.60(-0.55%)
Dec 18, 2006 5555 5577 5555 5572 0 +15.20(+0.27%)
Dec 15, 2006 5556 5566 5547 5557 0 +6.10(+0.11%)
Dec 14, 2006 5479 5551 5479 5551 0 +79.50(+1.45%)
Dec 13, 2006 5451 5486 5450 5471 0 +15.30(+0.28%)
Dec 12, 2006 5455 5484 5454 5456 0 +0.60(+0.01%)
Dec 11, 2006 5418 5462 5417 5456 0 +40.10(+0.74%)
Dec 08, 2006 5443 5447 5415 5415 0 -35.20(-0.65%)
Dec 07, 2006 5449 5457 5437 5451 0 -3.00(-0.06%)
Dec 06, 2006 5424 5454 5423 5454 0 +39.40(+0.73%)
Dec 05, 2006 5424 5450 5414 5414 0 +1.70(+0.03%)
Dec 04, 2006 5413 5426 5400 5412 0 -2.70(-0.05%)
Dec 01, 2006 5465 5476 5413 5415 0 -46.40(-0.85%)
Nov 30, 2006 5442 5467 5437 5462 0 +29.10(+0.54%)
Nov 29, 2006 5366 5432 5353 5432 0 +64.70(+1.21%)
Nov 28, 2006 5417 5417 5353 5368 0 -64.70(-1.19%)
Nov 27, 2006 5430 5450 5426 5432 0 +1.10(+0.02%)
Nov 24, 2006 5442 5442 5414 5431 0 -10.20(-0.19%)
Nov 23, 2006 5424 5448 5415 5442 0 +18.80(+0.35%)
Nov 22, 2006 5353 5425 5353 5423 0 +83.50(+1.56%)
Nov 21, 2006 5304 5352 5304 5339 0 +35.90(+0.68%)
Nov 20, 2006 5388 5392 5303 5303 0 -88.10(-1.63%)
Nov 17, 2006 5358 5397 5331 5392 0 +27.60(+0.51%)
Nov 16, 2006 5399 5405 5349 5364 0 -35.20(-0.65%)
Nov 15, 2006 5409 5429 5392 5399 0 -6.30(-0.12%)
Nov 14, 2006 5392 5417 5390 5405 0 +15.50(+0.29%)
Nov 13, 2006 5399 5404 5389 5390 0 -19.30(-0.36%)
Nov 10, 2006 5404 5412 5388 5409 0 +10.60(+0.20%)
Nov 09, 2006 5417 5417 5378 5399 0 -26.50(-0.49%)
Nov 08, 2006 5458 5458 5425 5425 0 -31.60(-0.58%)
Nov 07, 2006 5424 5460 5424 5457 0 +46.60(+0.86%)
Nov 06, 2006 5399 5410 5392 5410 0 +13.20(+0.24%)
Nov 03, 2006 5377 5397 5363 5397 0 +19.80(+0.37%)
Nov 02, 2006 5380 5380 5346 5377 0 -6.50(-0.12%)
Nov 01, 2006 5358 5386 5358 5384 0 +30.70(+0.57%)
Oct 31, 2006 5362 5367 5346 5353 0 -14.80(-0.28%)
Oct 30, 2006 5328 5377 5322 5368 0 +37.80(+0.71%)
Oct 27, 2006 5357 5357 5323 5330 0 -30.70(-0.57%)
Oct 26, 2006 5334 5362 5333 5361 0 +35.90(+0.67%)
Oct 25, 2006 5289 5327 5289 5325 0 +36.30(+0.69%)
Oct 24, 2006 5302 5327 5288 5288 0 -15.30(-0.29%)
Oct 23, 2006 5303 5313 5294 5304 0 -0.70(-0.01%)
Oct 20, 2006 5268 5304 5268 5304 0 +47.50(+0.90%)
Oct 19, 2006 5275 5286 5251 5257 0 -25.20(-0.48%)
Oct 18, 2006 5248 5282 5236 5282 0 +30.40(+0.58%)
Oct 17, 2006 5286 5299 5248 5252 0 -24.70(-0.47%)
Oct 16, 2006 5260 5285 5259 5276 0 +22.50(+0.43%)
Oct 13, 2006 5238 5276 5237 5254 0 +30.00(+0.57%)
Oct 12, 2006 5244 5249 5224 5224 0 -21.40(-0.41%)
Oct 11, 2006 5213 5245 5204 5245 0 +33.60(+0.64%)
Oct 10, 2006 5175 5214 5175 5212 0 +49.00(+0.95%)
Oct 09, 2006 5184 5190 5137 5163 0 -15.60(-0.30%)
Oct 06, 2006 5177 5186 5172 5178 0 +3.50(+0.07%)
Oct 05, 2006 5108 5175 5108 5175 0 +73.30(+1.44%)
Oct 04, 2006 5126 5130 5102 5102 0 -39.70(-0.77%)
Oct 03, 2006 5135 5150 5109 5141 0 +2.50(+0.05%)
Oct 02, 2006 5112 5146 5109 5139 0 +25.70(+0.50%)
Sep 29, 2006 5078 5114 5076 5113 0 +37.50(+0.74%)
Sep 28, 2006 5064 5080 5059 5076 0 +20.50(+0.41%)
Sep 27, 2006 4957 5056 4957 5055 0 +98.50(+1.99%)
Sep 26, 2006 4948 4970 4945 4956 0 +3.60(+0.07%)
Sep 25, 2006 4943 4963 4932 4953 0 +4.50(+0.09%)
Sep 22, 2006 4957 4958 4931 4948 0 -11.00(-0.22%)
Sep 21, 2006 4963 4996 4950 4959 0 -3.10(-0.06%)
Sep 20, 2006 5002 5002 4961 4962 0 -53.20(-1.06%)
Sep 19, 2006 5037 5054 5016 5016 0 -13.00(-0.26%)
Sep 18, 2006 4994 5029 4985 5029 0 +31.50(+0.63%)
Sep 15, 2006 5028 5028 4983 4997 0 -31.80(-0.63%)
Sep 14, 2006 4987 5030 4987 5029 0 +50.40(+1.01%)
Sep 13, 2006 4952 4980 4948 4979 0 +39.80(+0.81%)
Sep 12, 2006 4976 4976 4928 4939 0 -54.70(-1.10%)
Sep 11, 2006 5060 5063 4992 4994 0 -69.70(-1.38%)
Sep 08, 2006 5072 5072 5031 5063 0 -12.60(-0.25%)
Sep 07, 2006 5076 5080 5047 5076 0 -2.90(-0.06%)
Sep 06, 2006 5116 5126 5074 5079 0 -33.00(-0.65%)
Sep 05, 2006 5099 5116 5099 5112 0 +20.20(+0.40%)
Sep 04, 2006 5063 5097 5063 5092 0 +27.60(+0.55%)
Sep 01, 2006 5079 5086 5058 5064 0 -15.90(-0.31%)
Aug 31, 2006 5038 5080 5037 5080 0 +47.60(+0.95%)
Aug 30, 2006 5036 5047 5028 5032 0 -1.90(-0.04%)
Aug 29, 2006 5002 5039 5002 5034 0 +37.80(+0.76%)
Aug 28, 2006 4999 5014 4988 4996 0 -0.80(-0.02%)
Aug 25, 2006 4959 4997 4959 4997 0 +34.10(+0.69%)
Aug 24, 2006 5038 5039 4958 4963 0 -85.00(-1.68%)
Aug 23, 2006 5040 5070 5035 5048 0 +6.70(+0.13%)
Aug 22, 2006 5033 5048 5033 5041 0 +13.70(+0.27%)
Aug 21, 2006 5019 5051 5018 5028 0 +12.00(+0.24%)
Aug 18, 2006 5017 5019 4990 5016 0 -1.60(-0.03%)
Aug 17, 2006 4946 5017 4946 5017 0 +88.30(+1.79%)
Aug 16, 2006 4919 4958 4918 4929 0 +24.20(+0.49%)
Aug 15, 2006 4939 4943 4899 4905 0 -33.90(-0.69%)
Aug 14, 2006 4915 4962 4899 4939 0 +20.60(+0.42%)
Aug 11, 2006 4922 4926 4907 4918 0 -4.20(-0.09%)
Aug 10, 2006 4921 4926 4898 4922 0 -7.50(-0.15%)
Aug 09, 2006 4977 4978 4910 4930 0 -59.40(-1.19%)
Aug 08, 2006 4935 4989 4923 4989 0 +55.60(+1.13%)
Aug 07, 2006 4927 4942 4918 4934 0 +7.40(+0.15%)
Aug 04, 2006 4957 4960 4912 4926 0 -40.10(-0.81%)
Aug 03, 2006 4908 4966 4908 4966 0 +59.60(+1.21%)
Aug 02, 2006 4944 4944 4897 4907 0 -47.30(-0.95%)
Aug 01, 2006 4954 4972 4945 4954 0 -3.20(-0.06%)
Jul 31, 2006 4946 4994 4936 4957 0 +24.40(+0.49%)
Jul 28, 2006 4972 4972 4910 4933 0 -43.80(-0.88%)
Jul 27, 2006 4904 4976 4892 4976 0 +68.90(+1.40%)
Jul 26, 2006 4970 4975 4895 4908 0 -52.30(-1.05%)
Jul 25, 2006 4914 4982 4914 4960 0 +53.30(+1.09%)
Jul 24, 2006 4922 4922 4878 4907 0 -27.70(-0.56%)
Jul 21, 2006 4951 4951 4920 4934 0 -33.10(-0.67%)
Jul 20, 2006 4912 4967 4910 4967 0 +86.10(+1.76%)
Jul 19, 2006 4904 4932 4881 4881 0 -20.10(-0.41%)
Jul 18, 2006 4926 4939 4901 4901 0 -30.80(-0.62%)
Jul 17, 2006 4939 4939 4886 4932 0 -11.60(-0.23%)
Jul 14, 2006 5035 5035 4944 4944 0 -110.90(-2.19%)
Jul 13, 2006 5092 5092 5055 5055 0 -38.70(-0.76%)
Jul 12, 2006 5080 5104 5080 5093 0 +22.00(+0.43%)
Jul 11, 2006 5100 5100 5059 5071 0 -31.50(-0.62%)
Jul 10, 2006 5088 5103 5080 5103 0 +6.40(+0.13%)
Jul 07, 2006 5084 5105 5077 5096 0 +18.40(+0.36%)
Jul 06, 2006 5045 5078 5016 5078 0 +23.80(+0.47%)
Jul 05, 2006 5062 5080 5051 5054 0 -6.40(-0.13%)
Jul 04, 2006 5059 5086 5059 5061 0 +10.80(+0.21%)
Jul 03, 2006 5035 5051 5023 5050 0 +15.90(+0.32%)
Jun 30, 2006 4988 5069 4988 5034 0 +76.10(+1.53%)
Jun 29, 2006 4915 4958 4914 4958 0 +48.70(+0.99%)
Jun 28, 2006 4937 4937 4887 4909 0 -48.40(-0.98%)
Jun 27, 2006 4936 4979 4936 4958 0 +31.40(+0.64%)
Jun 26, 2006 4929 4930 4909 4926 0 +0.40(+0.01%)
Jun 23, 2006 4962 4962 4916 4926 0 -42.30(-0.85%)
Jun 22, 2006 4900 4969 4900 4968 0 +83.70(+1.71%)
Jun 21, 2006 4844 4890 4844 4884 0 +53.60(+1.11%)
Jun 20, 2006 4859 4863 4814 4831 0 -39.10(-0.80%)
Jun 19, 2006 4924 4925 4870 4870 0 -62.30(-1.26%)
Jun 16, 2006 4867 4939 4867 4932 0 +96.70(+2.00%)
Jun 15, 2006 4815 4869 4815 4836 0 +20.50(+0.43%)
Jun 14, 2006 4785 4838 4726 4815 0 +7.80(+0.16%)
Jun 13, 2006 4906 4906 4807 4807 0 -119.60(-2.43%)
Jun 12, 2006 4878 4927 4876 4927 0 +0.00(+0.00%)
Jun 09, 2006 4878 4927 4876 4927 0 +48.30(+0.99%)
Jun 08, 2006 4983 4983 4878 4878 0 -113.40(-2.27%)
Jun 07, 2006 4998 5000 4974 4992 0 -12.60(-0.25%)
Jun 06, 2006 5060 5060 4998 5004 0 -77.60(-1.53%)
Jun 05, 2006 5045 5082 5044 5082 0 +41.70(+0.83%)
Jun 02, 2006 5029 5053 5007 5040 0 +14.30(+0.28%)
Jun 01, 2006 4987 5026 4986 5026 0 +53.80(+1.08%)
May 31, 2006 5044 5044 4972 4972 0 -94.50(-1.87%)
May 30, 2006 5069 5071 5052 5067 0 -3.10(-0.06%)
May 29, 2006 5030 5070 5030 5070 0 +55.20(+1.10%)
May 26, 2006 4963 5015 4962 5015 0 +75.30(+1.52%)
May 25, 2006 4982 4983 4939 4939 0 -55.60(-1.11%)
May 24, 2006 4971 5018 4971 4995 0 +28.70(+0.58%)
May 23, 2006 4976 4989 4959 4966 0 -21.00(-0.42%)
May 22, 2006 5062 5065 4985 4987 0 -73.90(-1.46%)
May 19, 2006 5072 5093 5061 5061 0 -15.00(-0.30%)
May 18, 2006 5139 5139 5054 5076 0 -95.90(-1.85%)
May 17, 2006 5169 5204 5160 5172 0 +1.80(+0.03%)
May 16, 2006 5190 5190 5147 5170 0 -22.10(-0.43%)
May 15, 2006 5256 5256 5188 5192 0 -93.10(-1.76%)
May 12, 2006 5307 5308 5272 5286 0 -32.70(-0.61%)
May 11, 2006 5317 5333 5301 5318 0 +12.90(+0.24%)
May 10, 2006 5302 5352 5301 5305 0 +29.40(+0.56%)
May 09, 2006 5271 5281 5265 5276 0 +2.40(+0.05%)
May 08, 2006 5227 5277 5227 5274 0 +64.00(+1.23%)
May 05, 2006 5164 5210 5164 5210 0 +62.80(+1.22%)
May 04, 2006 5225 5225 5147 5147 0 -78.20(-1.50%)
May 03, 2006 5230 5234 5208 5225 0 +2.50(+0.05%)
May 02, 2006 5256 5260 5215 5222 0 -32.80(-0.62%)
May 01, 2006 5220 5259 5219 5255 0 +48.20(+0.93%)
Apr 28, 2006 5247 5247 5194 5207 0 -39.90(-0.76%)
Apr 27, 2006 5267 5280 5247 5247 0 -25.20(-0.48%)
Apr 26, 2006 5215 5278 5213 5272 0 +54.40(+1.04%)
Apr 25, 2006 5200 5239 5200 5218 0 +0.00(+0.00%)
Apr 24, 2006 5200 5239 5200 5218 0 +18.60(+0.36%)
Apr 21, 2006 5210 5211 5190 5199 0 -26.70(-0.51%)
Apr 20, 2006 5232 5234 5196 5226 0 -7.40(-0.14%)
Apr 19, 2006 5219 5250 5219 5233 0 +32.90(+0.63%)
Apr 18, 2006 5144 5202 5144 5200 0 +68.00(+1.32%)
Apr 17, 2006 5140 5162 5117 5132 0 +0.00(+0.00%)
Apr 13, 2006 5140 5162 5117 5132 0 -7.70(-0.15%)
Apr 12, 2006 5175 5176 5130 5140 0 -46.80(-0.90%)
Apr 11, 2006 5147 5192 5147 5187 0 +39.90(+0.78%)
Apr 10, 2006 5181 5181 5136 5147 0 -39.70(-0.77%)
Apr 07, 2006 5192 5195 5178 5187 0 -3.70(-0.07%)
Apr 06, 2006 5166 5197 5166 5190 0 +31.30(+0.61%)
Apr 05, 2006 5120 5159 5113 5159 0 +42.70(+0.83%)
Apr 04, 2006 5145 5166 5116 5116 0 -16.80(-0.33%)
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.