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, 2008 5646 5678 5590 5657 0 -15.60(-0.28%)
Apr 29, 2008 5679 5692 5646 5673 0 +2.30(+0.04%)
Apr 28, 2008 5669 5736 5643 5670 0 +11.60(+0.20%)
Apr 25, 2008 5659 5659 5659 5659 0 +0.00(+0.00%)
Apr 24, 2008 5698 5700 5625 5659 0 -52.70(-0.92%)
Apr 23, 2008 5628 5712 5628 5711 0 +83.00(+1.47%)
Apr 22, 2008 5662 5662 5594 5628 0 -35.80(-0.63%)
Apr 21, 2008 5531 5666 5531 5664 0 +160.10(+2.91%)
Apr 18, 2008 5576 5587 5472 5504 0 -83.20(-1.49%)
Apr 17, 2008 5574 5630 5568 5587 0 +52.70(+0.95%)
Apr 16, 2008 5488 5543 5487 5535 0 +68.70(+1.26%)
Apr 15, 2008 5409 5484 5408 5466 0 +55.00(+1.02%)
Apr 14, 2008 5478 5479 5380 5411 0 -94.30(-1.71%)
Apr 11, 2008 5512 5522 5458 5505 0 -10.30(-0.19%)
Apr 10, 2008 5577 5577 5505 5516 0 -68.00(-1.22%)
Apr 09, 2008 5663 5670 5575 5584 0 -50.90(-0.90%)
Apr 08, 2008 5685 5691 5620 5634 0 -49.70(-0.87%)
Apr 07, 2008 5684 5693 5661 5684 0 +20.40(+0.36%)
Apr 04, 2008 5646 5697 5636 5664 0 +17.90(+0.32%)
Apr 03, 2008 5554 5646 5553 5646 0 +100.90(+1.82%)
Apr 02, 2008 5445 5567 5444 5545 0 +130.40(+2.41%)
Apr 01, 2008 5416 5425 5359 5414 0 +4.80(+0.09%)
Mar 31, 2008 5396 5424 5370 5410 0 +8.50(+0.16%)
Mar 28, 2008 5418 5418 5333 5401 0 -17.30(-0.32%)
Mar 27, 2008 5414 5421 5385 5418 0 -2.80(-0.05%)
Mar 26, 2008 5363 5431 5362 5421 0 +65.60(+1.22%)
Mar 25, 2008 5219 5384 5219 5356 0 +173.30(+3.34%)
Mar 24, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 21, 2008 5349 5349 5182 5182 0 +0.00(+0.00%)
Mar 20, 2008 5303 5308 5182 5182 0 -166.80(-3.12%)
Mar 19, 2008 5208 5349 5208 5349 0 +185.40(+3.59%)
Mar 18, 2008 5159 5194 5145 5164 0 -9.40(-0.18%)
Mar 17, 2008 5265 5266 5130 5173 0 -115.30(-2.18%)
Mar 14, 2008 5235 5298 5234 5288 0 +72.80(+1.40%)
Mar 13, 2008 5336 5339 5206 5216 0 -118.40(-2.22%)
Mar 12, 2008 5262 5442 5262 5334 0 +123.00(+2.36%)
Mar 11, 2008 5241 5243 5164 5211 0 -64.60(-1.22%)
Mar 10, 2008 5344 5344 5245 5276 0 -93.20(-1.74%)
Mar 07, 2008 5511 5511 5346 5369 0 -163.00(-2.95%)
Mar 06, 2008 5492 5549 5469 5532 0 +60.30(+1.10%)
Mar 05, 2008 5489 5549 5443 5472 0 -7.60(-0.14%)
Mar 04, 2008 5515 5542 5451 5479 0 -31.50(-0.57%)
Mar 03, 2008 5639 5640 5500 5511 0 -164.00(-2.89%)
Feb 29, 2008 5742 5743 5620 5675 0 -71.40(-1.24%)
Feb 28, 2008 5836 5836 5712 5746 0 -96.40(-1.65%)
Feb 27, 2008 5760 5846 5760 5842 0 +96.70(+1.68%)
Feb 26, 2008 5706 5770 5706 5746 0 +46.00(+0.81%)
Feb 25, 2008 5655 5718 5653 5700 0 +55.30(+0.98%)
Feb 22, 2008 5656 5661 5579 5644 0 -18.50(-0.33%)
Feb 21, 2008 5597 5679 5584 5663 0 +85.70(+1.54%)
Feb 20, 2008 5693 5701 5577 5577 0 -111.30(-1.96%)
Feb 19, 2008 5656 5720 5655 5689 0 +54.60(+0.97%)
Feb 18, 2008 5680 5680 5627 5634 0 -45.80(-0.81%)
Feb 15, 2008 5725 5725 5620 5680 0 -68.40(-1.19%)
Feb 14, 2008 5636 5752 5636 5748 0 +132.90(+2.37%)
Feb 13, 2008 5680 5719 5615 5615 0 -54.10(-0.95%)
Feb 12, 2008 5616 5679 5583 5669 0 +66.30(+1.18%)
Feb 11, 2008 5728 5730 5584 5603 0 -120.80(-2.11%)
Feb 08, 2008 5679 5767 5677 5724 0 +55.60(+0.98%)
Feb 07, 2008 5676 5682 5586 5668 0 -9.30(-0.16%)
Feb 06, 2008 5830 5830 5678 5678 0 -174.50(-2.98%)
Feb 05, 2008 5921 5938 5845 5852 0 -69.60(-1.18%)
Feb 04, 2008 5894 6058 5886 5922 0 +39.40(+0.67%)
Feb 01, 2008 5717 5888 5714 5882 0 +185.30(+3.25%)
Jan 31, 2008 5657 5697 5507 5697 0 +31.70(+0.56%)
Jan 30, 2008 5781 5871 5661 5665 0 -89.20(-1.55%)
Jan 29, 2008 5888 5888 5737 5754 0 -131.80(-2.24%)
Jan 28, 2008 5632 5886 5632 5886 1,306,141,184 +0.00(+0.00%)
Jan 25, 2008 5632 5886 5632 5886 0 +280.50(+5.00%)
Jan 24, 2008 5481 5606 5479 5606 0 +160.20(+2.94%)
Jan 23, 2008 5264 5568 5264 5446 0 +223.60(+4.28%)
Jan 22, 2008 5569 5569 5222 5222 0 -408.90(-7.26%)
Jan 21, 2008 5789 5790 5631 5631 0 -168.50(-2.91%)
Jan 18, 2008 5803 5811 5681 5799 0 -57.60(-0.98%)
Jan 17, 2008 5878 5904 5848 5857 0 -13.80(-0.24%)
Jan 16, 2008 6004 6020 5848 5871 0 -149.00(-2.48%)
Jan 15, 2008 6042 6102 6006 6020 0 -21.10(-0.35%)
Jan 14, 2008 6041 6073 5971 6041 0 -13.50(-0.22%)
Jan 11, 2008 6155 6164 6054 6054 0 -92.90(-1.51%)
Jan 10, 2008 6160 6176 6121 6147 0 -12.20(-0.20%)
Jan 09, 2008 6193 6193 6111 6160 0 -46.20(-0.74%)
Jan 08, 2008 6233 6260 6195 6206 0 -34.70(-0.56%)
Jan 07, 2008 6358 6358 6228 6240 0 -145.00(-2.27%)
Jan 04, 2008 6388 6421 6355 6385 0 +12.80(+0.20%)
Jan 03, 2008 6423 6423 6336 6373 0 -61.50(-0.96%)
Jan 02, 2008 6419 6463 6408 6434 0 +13.10(+0.20%)
Jan 01, 2008 6426 6431 6397 6421 286,191,488 +0.00(+0.00%)
Dec 31, 2007 6426 6431 6397 6421 0 -2.70(-0.04%)
Dec 28, 2007 6411 6424 6373 6424 0 -2.70(-0.04%)
Dec 27, 2007 6402 6434 6401 6426 0 +38.40(+0.60%)
Dec 26, 2007 6331 6402 6331 6388 335,838,784 +0.00(+0.00%)
Dec 24, 2007 6331 6402 6331 6388 0 +78.60(+1.25%)
Dec 21, 2007 6251 6345 6250 6309 0 +64.60(+1.03%)
Dec 20, 2007 6289 6301 6245 6245 0 -36.00(-0.57%)
Dec 19, 2007 6312 6327 6258 6281 0 -11.80(-0.19%)
Dec 18, 2007 6314 6314 6168 6293 0 -39.20(-0.62%)
Dec 17, 2007 6537 6538 6332 6332 0 -224.30(-3.42%)
Dec 14, 2007 6652 6656 6534 6556 0 -105.00(-1.58%)
Dec 13, 2007 6682 6704 6627 6661 0 -14.30(-0.21%)
Dec 12, 2007 6714 6714 6642 6675 0 -62.70(-0.93%)
Dec 11, 2007 6694 6741 6694 6738 0 +52.00(+0.78%)
Dec 10, 2007 6718 6718 6674 6686 0 -27.90(-0.42%)
Dec 07, 2007 6671 6728 6670 6714 0 +53.50(+0.80%)
Dec 06, 2007 6591 6673 6591 6660 0 +92.10(+1.40%)
Dec 05, 2007 6580 6580 6543 6568 0 -20.40(-0.31%)
Dec 04, 2007 6583 6594 6560 6589 0 -8.40(-0.13%)
Dec 03, 2007 6595 6625 6587 6597 0 +3.60(+0.05%)
Nov 30, 2007 6519 6608 6501 6594 0 +86.40(+1.33%)
Nov 29, 2007 6459 6541 6459 6507 0 +74.40(+1.16%)
Nov 28, 2007 6492 6495 6413 6433 0 -60.80(-0.94%)
Nov 27, 2007 6503 6503 6417 6494 0 -39.60(-0.61%)
Nov 26, 2007 6420 6543 6420 6533 0 +140.80(+2.20%)
Nov 23, 2007 6398 6406 6375 6392 0 -2.70(-0.04%)
Nov 22, 2007 6425 6425 6373 6395 0 -55.10(-0.85%)
Nov 21, 2007 6502 6503 6425 6450 0 -40.00(-0.62%)
Nov 20, 2007 6563 6563 6462 6490 0 -111.10(-1.68%)
Nov 19, 2007 6538 6615 6538 6601 0 +75.20(+1.15%)
Nov 16, 2007 6594 6594 6517 6526 0 -68.30(-1.04%)
Nov 15, 2007 6644 6671 6594 6594 0 -55.60(-0.84%)
Nov 14, 2007 6592 6660 6591 6650 0 +79.10(+1.20%)
Nov 13, 2007 6522 6577 6504 6571 0 +47.60(+0.73%)
Nov 12, 2007 6594 6624 6512 6523 0 -84.10(-1.27%)
Nov 09, 2007 6570 6664 6570 6607 0 +38.90(+0.59%)
Nov 08, 2007 6680 6680 6537 6568 0 -159.60(-2.37%)
Nov 07, 2007 6666 6733 6666 6728 0 +69.00(+1.04%)
Nov 06, 2007 6618 6686 6618 6659 0 +39.00(+0.59%)
Nov 05, 2007 6733 6743 6600 6620 0 -106.60(-1.58%)
Nov 02, 2007 6811 6811 6705 6727 0 -126.90(-1.85%)
Nov 01, 2007 6800 6873 6799 6854 0 +74.50(+1.10%)
Oct 31, 2007 6757 6796 6735 6779 0 +6.60(+0.10%)
Oct 30, 2007 6811 6811 6768 6772 0 -35.70(-0.52%)
Oct 29, 2007 6740 6808 6740 6808 0 +91.80(+1.37%)
Oct 26, 2007 6658 6718 6656 6716 0 +71.60(+1.08%)
Oct 25, 2007 6646 6689 6632 6645 0 -7.30(-0.11%)
Oct 24, 2007 6694 6748 6652 6652 0 -25.40(-0.38%)
Oct 23, 2007 6589 6688 6589 6678 0 +85.40(+1.30%)
Oct 22, 2007 6682 6684 6560 6592 0 -131.20(-1.95%)
Oct 19, 2007 6778 6778 6703 6723 0 -57.70(-0.85%)
Oct 18, 2007 6711 6781 6710 6781 0 +84.90(+1.27%)
Oct 17, 2007 6713 6741 6667 6696 0 -15.20(-0.23%)
Oct 16, 2007 6739 6739 6671 6711 0 -40.30(-0.60%)
Oct 15, 2007 6772 6809 6729 6752 0 -8.50(-0.13%)
Oct 12, 2007 6776 6778 6731 6760 0 -19.50(-0.29%)
Oct 11, 2007 6743 6790 6722 6780 0 +35.00(+0.52%)
Oct 10, 2007 6705 6750 6705 6745 0 +56.90(+0.85%)
Oct 09, 2007 6651 6696 6635 6688 0 +20.50(+0.31%)
Oct 08, 2007 6628 6695 6628 6667 0 +49.90(+0.75%)
Oct 05, 2007 6587 6627 6585 6617 0 +37.40(+0.57%)
Oct 04, 2007 6649 6650 6566 6580 0 -85.50(-1.28%)
Oct 03, 2007 6652 6682 6644 6665 0 -2.20(-0.03%)
Oct 02, 2007 6610 6674 6610 6668 0 +87.80(+1.33%)
Oct 01, 2007 6581 6616 6570 6580 0 -1.10(-0.02%)
Sep 28, 2007 6556 6601 6556 6581 0 +32.90(+0.50%)
Sep 27, 2007 6497 6556 6496 6548 0 +56.60(+0.87%)
Sep 26, 2007 6468 6508 6462 6491 0 +0.50(+0.01%)
Sep 25, 2007 6465 6515 6441 6491 0 +29.80(+0.46%)
Sep 24, 2007 6374 6467 6374 6461 0 +89.90(+1.41%)
Sep 21, 2007 6393 6395 6366 6371 0 -29.70(-0.46%)
Sep 20, 2007 6387 6418 6367 6401 0 +38.90(+0.61%)
Sep 19, 2007 6249 6362 6249 6362 0 +154.00(+2.48%)
Sep 18, 2007 6274 6275 6185 6208 0 -75.70(-1.20%)
Sep 17, 2007 6307 6308 6270 6284 0 -32.00(-0.51%)
Sep 14, 2007 6251 6319 6251 6316 0 +71.10(+1.14%)
Sep 13, 2007 6244 6266 6229 6245 0 +8.60(+0.14%)
Sep 12, 2007 6270 6315 6233 6236 0 -12.60(-0.20%)
Sep 11, 2007 6212 6269 6212 6249 0 +39.00(+0.63%)
Sep 10, 2007 6258 6259 6168 6210 0 -86.90(-1.38%)
Sep 07, 2007 6278 6298 6273 6296 0 +31.20(+0.50%)
Sep 06, 2007 6260 6278 6207 6265 0 -9.00(-0.14%)
Sep 05, 2007 6307 6359 6265 6274 0 -22.80(-0.36%)
Sep 04, 2007 6269 6319 6268 6297 0 +24.60(+0.39%)
Sep 03, 2007 6254 6285 6243 6272 0 +24.20(+0.39%)
Aug 31, 2007 6138 6248 6138 6248 0 +110.30(+1.80%)
Aug 30, 2007 6126 6190 6126 6138 0 +36.60(+0.60%)
Aug 29, 2007 6144 6144 6033 6101 0 -75.90(-1.23%)
Aug 28, 2007 6179 6186 6138 6177 0 -7.60(-0.12%)
Aug 27, 2007 6117 6200 6115 6185 0 +97.70(+1.61%)
Aug 24, 2007 6136 6136 6076 6087 0 -62.50(-1.02%)
Aug 23, 2007 6007 6164 6007 6150 0 +152.30(+2.54%)
Aug 22, 2007 5974 6036 5956 5997 0 +18.80(+0.31%)
Aug 21, 2007 5923 5986 5873 5979 0 +52.10(+0.88%)
Aug 20, 2007 5676 5926 5676 5926 0 +256.20(+4.52%)
Aug 17, 2007 5717 5782 5637 5670 0 -41.90(-0.73%)
Aug 16, 2007 5797 5797 5491 5712 0 -89.30(-1.54%)
Aug 15, 2007 5954 5954 5802 5802 0 -181.00(-3.03%)
Aug 14, 2007 6028 6039 5961 5982 0 -45.00(-0.75%)
Aug 13, 2007 5972 6057 5972 6028 0 +62.30(+1.04%)
Aug 10, 2007 6137 6137 5965 5965 0 -222.50(-3.60%)
Aug 09, 2007 6138 6188 6136 6188 0 +63.00(+1.03%)
Aug 08, 2007 6026 6126 6026 6125 0 +111.10(+1.85%)
Aug 07, 2007 5971 6041 5970 6014 0 +64.10(+1.08%)
Aug 06, 2007 6051 6051 5922 5950 0 -106.40(-1.76%)
Aug 03, 2007 6063 6094 6018 6056 0 +5.60(+0.09%)
Aug 02, 2007 6015 6101 5952 6050 0 +60.90(+1.02%)
Aug 01, 2007 6182 6182 5989 5989 0 -198.10(-3.20%)
Jul 31, 2007 6158 6188 6147 6188 0 +41.00(+0.67%)
Jul 30, 2007 6125 6147 6087 6146 0 +19.20(+0.31%)
Jul 27, 2007 6297 6297 6127 6127 0 -174.10(-2.76%)
Jul 26, 2007 6382 6388 6301 6301 0 -76.60(-1.20%)
Jul 25, 2007 6432 6432 6371 6378 0 -77.50(-1.20%)
Jul 24, 2007 6435 6464 6435 6456 0 +27.70(+0.43%)
Jul 23, 2007 6449 6449 6399 6428 0 -28.90(-0.45%)
Jul 20, 2007 6422 6457 6422 6457 0 +37.70(+0.59%)
Jul 19, 2007 6372 6420 6372 6419 0 +51.80(+0.81%)
Jul 18, 2007 6410 6410 6365 6367 0 -51.00(-0.79%)
Jul 17, 2007 6422 6429 6408 6418 0 -0.20(-0.00%)
Jul 16, 2007 6426 6449 6415 6418 0 -7.00(-0.11%)
Jul 13, 2007 6424 6469 6424 6425 0 +25.30(+0.40%)
Jul 12, 2007 6373 6403 6370 6400 0 +36.90(+0.58%)
Jul 11, 2007 6394 6394 6339 6363 0 -34.60(-0.54%)
Jul 10, 2007 6432 6432 6395 6398 0 -31.70(-0.49%)
Jul 09, 2007 6385 6430 6385 6430 0 +46.50(+0.73%)
Jul 06, 2007 6392 6392 6352 6383 0 -9.20(-0.14%)
Jul 05, 2007 6334 6392 6334 6392 0 +59.60(+0.94%)
Jul 04, 2007 6341 6354 6325 6333 0 -1.20(-0.02%)
Jul 03, 2007 6315 6353 6313 6334 0 +35.20(+0.56%)
Jul 02, 2007 6316 6325 6291 6299 0 -12.00(-0.19%)
Jun 29, 2007 6303 6325 6280 6311 0 +13.20(+0.21%)
Jun 28, 2007 6231 6297 6231 6297 0 +80.80(+1.30%)
Jun 27, 2007 6330 6331 6217 6217 0 -120.70(-1.90%)
Jun 26, 2007 6358 6374 6332 6337 0 -21.30(-0.33%)
Jun 25, 2007 6406 6406 6346 6359 0 -50.70(-0.79%)
Jun 22, 2007 6416 6416 6379 6409 0 -2.60(-0.04%)
Jun 21, 2007 6418 6418 6389 6412 0 -9.10(-0.14%)
Jun 20, 2007 6390 6426 6374 6421 0 +27.60(+0.43%)
Jun 19, 2007 6362 6402 6342 6393 0 +28.10(+0.44%)
Jun 18, 2007 6331 6376 6330 6365 0 +48.20(+0.76%)
Jun 15, 2007 6298 6323 6295 6317 0 +28.70(+0.46%)
Jun 14, 2007 6238 6290 6238 6288 0 +78.30(+1.26%)
Jun 13, 2007 6253 6255 6200 6210 0 -57.60(-0.92%)
Jun 12, 2007 6274 6319 6264 6268 0 +9.30(+0.15%)
Jun 11, 2007 6327 6327 6226 6258 992,187,584 +0.00(+0.00%)
Jun 08, 2007 6327 6327 6226 6258 0 -79.80(-1.26%)
Jun 07, 2007 6351 6351 6289 6338 0 -29.20(-0.46%)
Jun 06, 2007 6398 6402 6345 6367 0 -32.50(-0.51%)
Jun 05, 2007 6420 6423 6398 6400 0 -19.70(-0.31%)
Jun 04, 2007 6375 6436 6375 6420 0 +56.20(+0.88%)
Jun 01, 2007 6348 6380 6344 6363 0 +21.60(+0.34%)
May 31, 2007 6287 6365 6287 6342 0 +70.10(+1.12%)
May 30, 2007 6338 6338 6259 6272 0 -67.10(-1.06%)
May 29, 2007 6275 6339 6267 6339 0 +63.80(+1.02%)
May 28, 2007 6284 6315 6262 6275 0 +1.70(+0.03%)
May 25, 2007 6293 6293 6248 6273 0 -25.30(-0.40%)
May 24, 2007 6366 6366 6296 6299 0 -70.40(-1.11%)
May 23, 2007 6351 6389 6336 6369 0 +18.80(+0.30%)
May 22, 2007 6372 6390 6343 6350 0 -22.30(-0.35%)
May 21, 2007 6325 6388 6325 6372 0 +52.80(+0.84%)
May 18, 2007 6358 6361 6307 6320 0 -50.40(-0.79%)
May 17, 2007 6308 6370 6308 6370 0 +69.00(+1.10%)
May 16, 2007 6304 6320 6276 6301 0 +3.80(+0.06%)
May 15, 2007 6335 6338 6288 6297 0 -49.40(-0.78%)
May 14, 2007 6307 6361 6307 6347 0 +49.40(+0.78%)
May 11, 2007 6333 6333 6277 6297 0 -54.50(-0.86%)
May 10, 2007 6346 6352 6312 6352 0 +13.80(+0.22%)
May 09, 2007 6295 6377 6280 6338 0 +37.00(+0.59%)
May 08, 2007 6333 6334 6290 6301 0 -28.40(-0.45%)
May 07, 2007 6309 6332 6289 6329 0 +33.20(+0.53%)
May 04, 2007 6246 6296 6246 6296 0 +59.30(+0.95%)
May 03, 2007 6231 6248 6215 6237 0 +12.40(+0.20%)
May 02, 2007 6149 6224 6149 6224 0 +84.30(+1.37%)
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.