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 (%)
Apr 30, 2002 3304 3305 3288 3300 0 -4.70(-0.14%)
Apr 29, 2002 3327 3327 3302 3304 0 -25.00(-0.75%)
Apr 26, 2002 3324 3334 3322 3329 0 +5.10(+0.15%)
Apr 24, 2002 3352 3352 3321 3324 0 -27.40(-0.82%)
Apr 23, 2002 3362 3362 3346 3352 0 -10.60(-0.32%)
Apr 22, 2002 3355 3372 3354 3362 0 +7.10(+0.21%)
Apr 19, 2002 3356 3356 3348 3355 0 -1.00(-0.03%)
Apr 18, 2002 3351 3361 3350 3356 0 +5.40(+0.16%)
Apr 17, 2002 3337 3355 3337 3351 0 +13.70(+0.41%)
Apr 16, 2002 3320 3345 3320 3337 0 +17.30(+0.52%)
Apr 15, 2002 3308 3320 3306 3320 0 +11.90(+0.36%)
Apr 12, 2002 3320 3320 3302 3308 0 -12.10(-0.36%)
Apr 11, 2002 3327 3342 3314 3320 0 -7.40(-0.22%)
Apr 10, 2002 3315 3330 3309 3327 0 +12.10(+0.36%)
Apr 09, 2002 3340 3341 3312 3315 0 -25.20(-0.75%)
Apr 08, 2002 3340 3352 3333 3340 0 +0.10(+0.00%)
Apr 05, 2002 3323 3346 3322 3340 0 +17.30(+0.52%)
Apr 04, 2002 3329 3329 3317 3323 0 -6.10(-0.18%)
Apr 03, 2002 3339 3343 3329 3329 0 -9.50(-0.28%)
Apr 02, 2002 3363 3363 3332 3338 0 -24.80(-0.74%)
Mar 28, 2002 3360 3363 3346 3363 0 +2.90(+0.09%)
Mar 27, 2002 3335 3365 3335 3360 0 +25.10(+0.75%)
Mar 26, 2002 3373 3373 3333 3335 0 -37.90(-1.12%)
Mar 25, 2002 3382 3383 3372 3373 0 -8.40(-0.25%)
Mar 22, 2002 3384 3385 3378 3382 0 -2.30(-0.07%)
Mar 21, 2002 3412 3412 3380 3384 0 -27.90(-0.82%)
Mar 20, 2002 3406 3419 3405 3412 0 +6.20(+0.18%)
Mar 19, 2002 3400 3407 3395 3406 0 +5.60(+0.16%)
Mar 18, 2002 3359 3403 3359 3400 0 +43.30(+1.29%)
Mar 15, 2002 3398 3398 3357 3357 0 -41.30(-1.22%)
Mar 14, 2002 3396 3401 3387 3398 0 +2.00(+0.06%)
Mar 13, 2002 3408 3408 3394 3396 0 -11.90(-0.35%)
Mar 12, 2002 3422 3423 3406 3408 0 -14.20(-0.41%)
Mar 11, 2002 3428 3439 3419 3422 0 -6.00(-0.18%)
Mar 08, 2002 3440 3442 3416 3428 0 -11.90(-0.35%)
Mar 07, 2002 3396 3442 3396 3440 0 +43.50(+1.28%)
Mar 06, 2002 3382 3401 3374 3396 0 +14.80(+0.44%)
Mar 05, 2002 3370 3395 3370 3382 0 +12.10(+0.36%)
Mar 04, 2002 3362 3379 3362 3370 0 +7.50(+0.22%)
Mar 01, 2002 3359 3362 3338 3362 0 +3.50(+0.10%)
Feb 28, 2002 3359 3368 3353 3359 0 +0.00(+0.00%)
Feb 27, 2002 3380 3382 3349 3359 0 -21.50(-0.64%)
Feb 26, 2002 3368 3394 3368 3380 0 +12.20(+0.36%)
Feb 25, 2002 3367 3384 3367 3368 0 +1.20(+0.04%)
Feb 22, 2002 3380 3380 3358 3367 0 -13.00(-0.38%)
Feb 21, 2002 3383 3395 3364 3380 0 -2.90(-0.09%)
Feb 20, 2002 3414 3414 3377 3383 0 -31.50(-0.92%)
Feb 19, 2002 3413 3415 3400 3414 0 +1.30(+0.04%)
Feb 18, 2002 3420 3420 3405 3413 0 -7.60(-0.22%)
Feb 15, 2002 3424 3430 3411 3420 0 -4.00(-0.12%)
Feb 14, 2002 3415 3444 3415 3424 0 +9.40(+0.28%)
Feb 13, 2002 3423 3434 3410 3415 0 -8.10(-0.24%)
Feb 12, 2002 3419 3438 3416 3423 0 +4.30(+0.13%)
Feb 11, 2002 3394 3425 3394 3419 0 +24.90(+0.73%)
Feb 08, 2002 3359 3394 3358 3394 0 +35.10(+1.05%)
Feb 07, 2002 3369 3372 3352 3359 0 -9.80(-0.29%)
Feb 06, 2002 3393 3395 3369 3369 0 -24.70(-0.73%)
Feb 05, 2002 3406 3406 3386 3393 0 -12.40(-0.36%)
Feb 04, 2002 3386 3412 3386 3406 0 +19.70(+0.58%)
Feb 01, 2002 3404 3424 3386 3386 0 -18.00(-0.53%)
Jan 31, 2002 3374 3408 3374 3404 0 +29.80(+0.88%)
Jan 30, 2002 3393 3393 3370 3374 0 -18.50(-0.55%)
Jan 29, 2002 3380 3397 3380 3393 0 +10.00(+0.30%)
Jan 25, 2002 3372 3387 3372 3383 0 +10.80(+0.32%)
Jan 24, 2002 3364 3375 3364 3372 0 +8.20(+0.24%)
Jan 23, 2002 3363 3372 3356 3364 0 +1.10(+0.03%)
Jan 22, 2002 3343 3367 3343 3363 0 +19.90(+0.60%)
Jan 21, 2002 3331 3343 3324 3343 0 +11.50(+0.35%)
Jan 18, 2002 3336 3339 3322 3331 0 -5.00(-0.15%)
Jan 17, 2002 3367 3367 3334 3336 0 -31.00(-0.92%)
Jan 16, 2002 3349 3367 3347 3367 0 +18.50(+0.55%)
Jan 15, 2002 3350 3352 3337 3349 0 -1.70(-0.05%)
Jan 14, 2002 3360 3361 3346 3350 0 -9.70(-0.29%)
Jan 11, 2002 3352 3369 3352 3360 0 +8.30(+0.25%)
Jan 10, 2002 3355 3370 3352 3352 0 -3.10(-0.09%)
Jan 09, 2002 3364 3364 3354 3355 0 -9.30(-0.28%)
Jan 08, 2002 3385 3391 3364 3364 0 -21.10(-0.62%)
Jan 07, 2002 3374 3390 3374 3385 0 +11.00(+0.33%)
Jan 04, 2002 3358 3376 3358 3374 0 +15.80(+0.47%)
Jan 03, 2002 3383 3384 3355 3358 0 -26.00(-0.77%)
Jan 02, 2002 3360 3386 3351 3384 0 +24.60(+0.73%)
Dec 31, 2001 3364 3374 3354 3360 0 -3.90(-0.12%)
Dec 28, 2001 3355 3376 3355 3364 0 +9.10(+0.27%)
Dec 27, 2001 3329 3360 3329 3355 0 +26.00(+0.78%)
Dec 24, 2001 3314 3332 3314 3329 0 +14.60(+0.44%)
Dec 21, 2001 3286 3319 3274 3314 0 +28.00(+0.85%)
Dec 20, 2001 3268 3288 3266 3286 0 +18.40(+0.56%)
Dec 19, 2001 3264 3279 3264 3268 0 +3.30(+0.10%)
Dec 18, 2001 3236 3269 3236 3264 0 +28.40(+0.88%)
Dec 17, 2001 3238 3254 3236 3236 0 -1.70(-0.05%)
Dec 14, 2001 3259 3259 3235 3238 0 -21.30(-0.65%)
Dec 13, 2001 3265 3268 3252 3259 0 -6.30(-0.19%)
Dec 12, 2001 3300 3304 3263 3265 0 -34.90(-1.06%)
Dec 11, 2001 3302 3302 3282 3300 0 -1.40(-0.04%)
Dec 10, 2001 3313 3315 3283 3302 0 -11.10(-0.34%)
Dec 07, 2001 3293 3319 3290 3313 0 +19.60(+0.60%)
Dec 06, 2001 3286 3318 3286 3293 0 +6.80(+0.21%)
Dec 05, 2001 3263 3292 3263 3286 0 +23.10(+0.71%)
Dec 04, 2001 3269 3276 3262 3263 0 -5.40(-0.17%)
Dec 03, 2001 3277 3290 3262 3269 0 -8.30(-0.25%)
Nov 30, 2001 3268 3300 3268 3277 0 +9.40(+0.29%)
Nov 29, 2001 3291 3291 3262 3268 0 -23.20(-0.71%)
Nov 28, 2001 3291 3294 3283 3291 0 -0.70(-0.02%)
Nov 27, 2001 3285 3305 3285 3291 0 +6.70(+0.20%)
Nov 26, 2001 3271 3296 3270 3285 0 +14.10(+0.43%)
Nov 23, 2001 3262 3282 3262 3271 0 +8.20(+0.25%)
Nov 22, 2001 3272 3272 3258 3262 0 -10.10(-0.31%)
Nov 21, 2001 3288 3288 3269 3272 0 -15.80(-0.48%)
Nov 20, 2001 3267 3295 3267 3288 0 +21.00(+0.64%)
Nov 19, 2001 3258 3267 3246 3267 0 +9.80(+0.30%)
Nov 16, 2001 3276 3276 3258 3258 0 -18.50(-0.56%)
Nov 15, 2001 3267 3281 3264 3276 0 +9.00(+0.28%)
Nov 14, 2001 3225 3275 3225 3267 0 +42.10(+1.31%)
Nov 13, 2001 3239 3239 3214 3225 0 -13.80(-0.43%)
Nov 12, 2001 3221 3240 3218 3239 0 +17.30(+0.54%)
Nov 09, 2001 3205 3223 3205 3221 0 +16.10(+0.50%)
Nov 08, 2001 3190 3225 3187 3205 0 +14.90(+0.47%)
Nov 07, 2001 3219 3224 3190 3190 0 -28.90(-0.90%)
Nov 06, 2001 3164 3219 3164 3219 0 +55.10(+1.74%)
Nov 05, 2001 3177 3190 3161 3164 0 -12.70(-0.40%)
Nov 02, 2001 3186 3204 3169 3177 0 -8.80(-0.28%)
Nov 01, 2001 3185 3194 3182 3186 0 +0.40(+0.01%)
Oct 31, 2001 3187 3187 3166 3185 0 -2.10(-0.07%)
Oct 30, 2001 3190 3190 3167 3187 0 -2.40(-0.08%)
Oct 29, 2001 3210 3217 3190 3190 0 -20.00(-0.62%)
Oct 26, 2001 3189 3219 3189 3210 0 +20.70(+0.65%)
Oct 25, 2001 3182 3193 3176 3189 0 +7.00(+0.22%)
Oct 24, 2001 3149 3187 3140 3182 0 +32.80(+1.04%)
Oct 23, 2001 3117 3153 3117 3149 0 +37.90(+1.22%)
Oct 19, 2001 3134 3134 3108 3111 0 -22.70(-0.72%)
Oct 18, 2001 3170 3170 3119 3134 0 -35.90(-1.13%)
Oct 17, 2001 3146 3170 3145 3170 0 +24.20(+0.77%)
Oct 16, 2001 3134 3155 3134 3146 0 +11.90(+0.38%)
Oct 15, 2001 3159 3159 3122 3134 0 -25.10(-0.79%)
Oct 12, 2001 3133 3176 3133 3159 0 +25.90(+0.83%)
Oct 11, 2001 3074 3139 3074 3133 0 +59.40(+1.93%)
Oct 10, 2001 3088 3088 3066 3074 0 -14.00(-0.45%)
Oct 09, 2001 3076 3089 3070 3088 0 +11.90(+0.39%)
Oct 08, 2001 3114 3114 3066 3076 0 -38.40(-1.23%)
Oct 05, 2001 3068 3115 3066 3114 0 +46.70(+1.52%)
Oct 04, 2001 3062 3085 3055 3068 0 +6.00(+0.20%)
Oct 03, 2001 3074 3094 3053 3062 0 -12.70(-0.41%)
Oct 02, 2001 3035 3074 3015 3074 0 +39.40(+1.30%)
Oct 01, 2001 2988 3035 2988 3035 0 +46.80(+1.57%)
Sep 28, 2001 2942 3000 2942 2988 0 +46.40(+1.58%)
Sep 27, 2001 2932 2948 2917 2942 0 +9.50(+0.32%)
Sep 26, 2001 2904 2937 2903 2932 0 +27.60(+0.95%)
Sep 25, 2001 2867 2918 2867 2904 0 +37.10(+1.29%)
Sep 24, 2001 2867 2917 2867 2867 0 -17.10(-0.59%)
Sep 21, 2001 2925 2925 2842 2884 0 -40.40(-1.38%)
Sep 20, 2001 2974 2974 2905 2925 0 -49.20(-1.65%)
Sep 19, 2001 2948 2974 2927 2974 0 +25.60(+0.87%)
Sep 18, 2001 2895 2980 2895 2948 0 +53.10(+1.83%)
Sep 17, 2001 3041 3041 2884 2895 0 -145.40(-4.78%)
Sep 14, 2001 3069 3073 3016 3041 0 -28.60(-0.93%)
Sep 13, 2001 3051 3109 3051 3069 0 +18.10(+0.59%)
Sep 12, 2001 3183 3183 3035 3051 0 -131.90(-4.14%)
Sep 11, 2001 3184 3196 3182 3183 0 -0.30(-0.01%)
Sep 10, 2001 3179 3185 3146 3184 0 +4.80(+0.15%)
Sep 07, 2001 3208 3208 3166 3179 0 -29.70(-0.93%)
Sep 06, 2001 3231 3231 3202 3208 0 -22.70(-0.70%)
Sep 05, 2001 3228 3237 3208 3231 0 +2.90(+0.09%)
Sep 04, 2001 3216 3228 3208 3228 0 +12.30(+0.38%)
Sep 03, 2001 3218 3218 3200 3216 0 -1.90(-0.06%)
Aug 31, 2001 3265 3265 3218 3218 0 -47.10(-1.44%)
Aug 30, 2001 3288 3288 3257 3265 0 -23.50(-0.71%)
Aug 29, 2001 3310 3310 3288 3288 0 -21.70(-0.66%)
Aug 28, 2001 3308 3316 3297 3310 0 +2.00(+0.06%)
Aug 27, 2001 3288 3319 3287 3308 0 +19.90(+0.61%)
Aug 24, 2001 3264 3291 3264 3288 0 +24.00(+0.74%)
Aug 23, 2001 3255 3267 3254 3264 0 +9.10(+0.28%)
Aug 22, 2001 3264 3264 3234 3255 0 -8.40(-0.26%)
Aug 21, 2001 3237 3264 3236 3264 0 +26.50(+0.82%)
Aug 20, 2001 3275 3275 3228 3237 0 -38.40(-1.17%)
Aug 17, 2001 3274 3285 3271 3275 0 +1.90(+0.06%)
Aug 16, 2001 3308 3308 3273 3274 0 -34.30(-1.04%)
Aug 15, 2001 3316 3330 3306 3308 0 -7.70(-0.23%)
Aug 14, 2001 3327 3331 3316 3316 0 -11.70(-0.35%)
Aug 13, 2001 3344 3348 3327 3327 0 -16.70(-0.50%)
Aug 10, 2001 3358 3358 3344 3344 0 -14.30(-0.43%)
Aug 09, 2001 3344 3365 3324 3358 0 +14.10(+0.42%)
Aug 08, 2001 3348 3360 3335 3344 0 -4.00(-0.12%)
Aug 07, 2001 3348 3348 3330 3348 0 +0.20(+0.01%)
Aug 06, 2001 3348 3352 3327 3348 0 -0.50(-0.01%)
Aug 03, 2001 3346 3353 3330 3348 0 +2.30(+0.07%)
Aug 02, 2001 3317 3360 3317 3346 0 +29.10(+0.88%)
Aug 01, 2001 3271 3317 3271 3317 0 +46.20(+1.41%)
Jul 31, 2001 3263 3275 3258 3271 0 +7.60(+0.23%)
Jul 30, 2001 3240 3268 3240 3263 0 +22.70(+0.70%)
Jul 27, 2001 3232 3253 3232 3240 0 +8.60(+0.27%)
Jul 26, 2001 3265 3266 3232 3232 0 -33.20(-1.02%)
Jul 25, 2001 3298 3298 3261 3265 0 -32.90(-1.00%)
Jul 24, 2001 3317 3317 3294 3298 0 -19.30(-0.58%)
Jul 23, 2001 3325 3333 3314 3317 0 -10.80(-0.32%)
Jul 20, 2001 3339 3339 3325 3328 0 -10.90(-0.33%)
Jul 19, 2001 3340 3345 3334 3339 0 -0.60(-0.02%)
Jul 18, 2001 3348 3363 3340 3340 0 -7.90(-0.24%)
Jul 17, 2001 3365 3365 3347 3348 0 -17.80(-0.53%)
Jul 16, 2001 3342 3367 3342 3365 0 +23.20(+0.69%)
Jul 13, 2001 3338 3355 3338 3342 0 +4.30(+0.13%)
Jul 12, 2001 3324 3340 3316 3338 0 +13.90(+0.42%)
Jul 11, 2001 3304 3329 3297 3324 0 +19.70(+0.60%)
Jul 10, 2001 3290 3306 3281 3304 0 +14.40(+0.44%)
Jul 09, 2001 3302 3302 3268 3290 0 -12.40(-0.38%)
Jul 06, 2001 3325 3325 3295 3302 0 -23.10(-0.69%)
Jul 05, 2001 3372 3372 3321 3325 0 -46.90(-1.39%)
Jul 04, 2001 3390 3393 3363 3372 0 -17.90(-0.53%)
Jul 03, 2001 3378 3397 3378 3390 0 +12.40(+0.37%)
Jul 02, 2001 3425 3425 3369 3378 0 -47.50(-1.39%)
Jun 29, 2001 3358 3425 3358 3425 0 +67.00(+2.00%)
Jun 28, 2001 3348 3364 3348 3358 0 +10.70(+0.32%)
Jun 27, 2001 3370 3370 3347 3348 0 -22.50(-0.67%)
Jun 26, 2001 3356 3370 3347 3370 0 +14.40(+0.43%)
Jun 25, 2001 3365 3365 3346 3356 0 -9.10(-0.27%)
Jun 22, 2001 3347 3370 3344 3365 0 +17.50(+0.52%)
Jun 21, 2001 3348 3361 3342 3347 0 -1.20(-0.04%)
Jun 20, 2001 3323 3354 3323 3348 0 +25.70(+0.77%)
Jun 19, 2001 3322 3340 3322 3323 0 +0.20(+0.01%)
Jun 18, 2001 3351 3351 3322 3322 0 -28.70(-0.86%)
Jun 15, 2001 3346 3351 3324 3351 0 +5.00(+0.15%)
Jun 14, 2001 3324 3346 3315 3346 0 +21.70(+0.65%)
Jun 13, 2001 3335 3335 3315 3324 0 -10.60(-0.32%)
Jun 12, 2001 3365 3365 3326 3335 0 -30.30(-0.90%)
Jun 08, 2001 3367 3368 3353 3365 0 -1.80(-0.05%)
Jun 07, 2001 3355 3367 3336 3367 0 +12.00(+0.36%)
Jun 06, 2001 3354 3373 3352 3355 0 +0.70(+0.02%)
Jun 05, 2001 3359 3368 3344 3354 0 -4.80(-0.14%)
Jun 04, 2001 3327 3360 3326 3359 0 +32.00(+0.96%)
Jun 01, 2001 3317 3336 3316 3327 0 +10.10(+0.30%)
May 31, 2001 3338 3340 3313 3317 0 -22.70(-0.68%)
May 30, 2001 3348 3348 3335 3340 0 -8.50(-0.25%)
May 29, 2001 3357 3360 3342 3348 0 -8.40(-0.25%)
May 28, 2001 3362 3365 3347 3357 0 -4.90(-0.15%)
May 25, 2001 3350 3366 3348 3362 0 +11.20(+0.33%)
May 24, 2001 3362 3362 3343 3350 0 -11.50(-0.34%)
May 23, 2001 3371 3379 3355 3362 0 -8.70(-0.26%)
May 22, 2001 3369 3377 3366 3371 0 +1.50(+0.04%)
May 21, 2001 3340 3374 3340 3369 0 +29.30(+0.88%)
May 18, 2001 3345 3357 3334 3340 0 -4.90(-0.15%)
May 17, 2001 3317 3358 3317 3345 0 +28.00(+0.84%)
May 16, 2001 3327 3329 3310 3317 0 -9.80(-0.29%)
May 15, 2001 3319 3327 3306 3327 0 +7.40(+0.22%)
May 14, 2001 3326 3328 3297 3319 0 -7.10(-0.21%)
May 11, 2001 3325 3330 3313 3326 0 +1.20(+0.04%)
May 10, 2001 3287 3325 3286 3325 0 +38.20(+1.16%)
May 09, 2001 3280 3289 3270 3287 0 +7.00(+0.21%)
May 08, 2001 3294 3297 3279 3280 0 -14.00(-0.43%)
May 07, 2001 3280 3298 3280 3294 0 +14.00(+0.43%)
May 04, 2001 3289 3289 3268 3280 0 -8.90(-0.27%)
May 03, 2001 3272 3292 3264 3289 0 +17.30(+0.53%)
May 02, 2001 3269 3296 3269 3272 0 +2.90(+0.09%)
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.