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

(USTRS: )

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 (%)
May 31, 2012 99.84 99.84 99.82 99.84 0 -18.71(-15.78%)
May 30, 2012 118.56 118.59 118.56 118.56 0 +0.48(+0.40%)
May 29, 2012 118.08 118.09 118.05 118.08 0 -0.12(-0.11%)
May 25, 2012 118.20 118.20 118.20 118.20 0 +0.13(+0.11%)
May 24, 2012 118.07 118.09 118.02 118.07 0 -0.22(-0.19%)
May 23, 2012 118.29 118.29 118.27 118.29 0 +0.09(+0.08%)
May 22, 2012 118.19 118.19 118.19 118.19 0 -0.12(-0.10%)
May 21, 2012 118.31 118.31 118.31 118.31 0 +0.08(+0.07%)
May 18, 2012 118.23 118.23 118.23 0 -0.13(-0.11%)
May 17, 2012 118.37 118.38 118.37 118.37 0 +0.06(+0.05%)
May 16, 2012 118.31 118.31 118.31 118.31 0 -0.13(-0.11%)
May 15, 2012 118.44 118.44 118.44 118.44 0 +17.65(+17.51%)
May 14, 2012 100.80 100.80 100.77 100.80 0 +0.17(+0.17%)
May 11, 2012 100.62 100.62 100.62 0 +0.06(+0.06%)
May 10, 2012 100.56 100.56 100.50 100.56 0 -0.02(-0.02%)
May 09, 2012 100.58 100.58 100.56 100.58 0 +0.03(+0.03%)
May 08, 2012 100.55 100.55 100.53 100.55 0 +0.07(+0.07%)
May 07, 2012 100.48 100.48 100.46 100.48 0 +0.02(+0.02%)
May 04, 2012 100.45 100.45 100.45 0 +0.20(+0.19%)
May 03, 2012 100.26 100.28 100.26 100.26 0 +0.01(+0.01%)
May 02, 2012 100.25 100.27 100.25 100.25 0 +0.03(+0.03%)
May 01, 2012 100.22 100.23 100.22 100.22 0 -0.11(-0.11%)
Apr 30, 2012 100.33 100.33 100.29 100.33 0 -0.61(-0.60%)
Apr 27, 2012 100.94 100.94 100.94 0 -0.02(-0.01%)
Apr 26, 2012 100.95 100.95 100.91 100.95 0 +0.18(+0.18%)
Apr 25, 2012 100.77 100.77 100.77 100.77 0 +0.03(+0.03%)
Apr 24, 2012 100.74 100.76 100.71 100.74 0 -0.14(-0.14%)
Apr 23, 2012 100.88 100.88 100.88 100.88 0 +0.13(+0.13%)
Apr 20, 2012 100.75 100.75 100.75 0 +0.00(+0.00%)
Apr 19, 2012 100.75 100.78 100.75 100.75 0 -0.00(-0.00%)
Apr 18, 2012 100.76 100.76 100.74 100.76 0 +0.07(+0.07%)
Apr 17, 2012 100.69 100.69 100.68 100.69 0 -0.06(-0.06%)
Apr 16, 2012 100.75 100.75 100.74 100.75 0 +0.01(+0.01%)
Apr 13, 2012 100.73 100.73 100.73 0 +0.20(+0.20%)
Apr 12, 2012 100.53 100.53 100.51 100.53 0 -0.04(-0.04%)
Apr 11, 2012 100.57 100.58 100.57 100.57 0 -0.14(-0.14%)
Apr 10, 2012 100.72 100.75 100.72 100.72 0 +0.27(+0.27%)
Apr 09, 2012 100.44 100.47 100.44 100.44 0 +0.48(+0.48%)
Apr 05, 2012 99.96 99.97 99.96 99.96 0 +0.16(+0.16%)
Apr 04, 2012 99.81 99.82 99.79 99.81 0 +0.36(+0.36%)
Apr 03, 2012 99.45 99.49 99.42 99.45 0 -0.51(-0.51%)
Apr 02, 2012 99.96 99.96 99.93 99.96 0 +0.65(+0.66%)
Mar 30, 2012 99.30 99.30 99.30 0 -0.14(-0.14%)
Mar 29, 2012 99.45 99.45 99.45 99.45 0 +0.22(+0.22%)
Mar 28, 2012 99.23 99.23 99.22 99.23 0 -0.09(-0.09%)
Mar 27, 2012 99.32 99.33 99.32 99.32 0 +0.30(+0.30%)
Mar 26, 2012 99.02 99.04 99.02 99.02 0 +0.02(+0.02%)
Mar 23, 2012 99.00 99.00 99.00 0 +0.17(+0.17%)
Mar 22, 2012 98.83 98.85 98.83 98.83 0 +0.09(+0.09%)
Mar 21, 2012 98.74 98.76 98.74 98.74 0 +0.27(+0.28%)
Mar 20, 2012 98.47 98.47 98.47 98.47 0 +0.00(+0.00%)
Mar 19, 2012 98.47 98.55 98.47 98.47 0 -0.38(-0.38%)
Mar 16, 2012 98.84 98.84 98.84 0 -0.13(-0.13%)
Mar 15, 2012 98.98 98.98 98.95 98.98 0 +0.04(+0.04%)
Mar 14, 2012 98.93 98.93 98.86 98.93 0 -0.54(-0.54%)
Mar 13, 2012 99.47 99.47 99.46 99.47 0 -0.37(-0.37%)
Mar 12, 2012 99.84 99.84 99.83 99.84 0 -0.06(-0.06%)
Mar 09, 2012 99.90 99.90 99.90 0 -0.07(-0.07%)
Mar 08, 2012 99.98 99.98 99.96 99.98 0 -0.14(-0.14%)
Mar 07, 2012 100.12 100.12 100.12 100.12 0 -0.15(-0.14%)
Mar 06, 2012 100.27 100.27 100.25 100.27 0 +0.25(+0.25%)
Mar 05, 2012 100.02 100.03 100.02 100.02 0 -0.16(-0.16%)
Mar 02, 2012 100.18 100.18 100.18 0 +0.25(+0.25%)
Mar 01, 2012 99.93 99.93 99.91 99.93 0 -0.14(-0.14%)
Feb 29, 2012 100.07 100.07 100.02 100.07 0 -0.08(-0.08%)
Feb 28, 2012 100.15 100.18 100.15 100.15 0 -18.26(-15.42%)
Feb 27, 2012 118.41 118.41 118.41 118.41 0 +0.23(+0.19%)
Feb 24, 2012 118.19 118.19 118.19 0 -0.04(-0.03%)
Feb 23, 2012 118.23 118.27 118.23 118.23 0 -0.06(-0.05%)
Feb 22, 2012 118.29 118.29 118.27 118.29 0 +0.23(+0.20%)
Feb 21, 2012 118.06 118.07 118.06 118.06 0 -0.24(-0.20%)
Feb 17, 2012 118.30 118.30 118.30 118.30 0 -0.07(-0.06%)
Feb 16, 2012 118.37 118.37 118.35 118.37 0 -0.33(-0.28%)
Feb 15, 2012 118.69 118.69 118.68 118.69 0 +18.41(+18.35%)
Feb 14, 2012 100.29 100.29 100.29 100.29 0 +0.10(+0.10%)
Feb 13, 2012 100.19 100.20 100.19 100.19 0 -0.08(-0.08%)
Feb 10, 2012 100.27 100.27 100.27 0 +0.16(+0.16%)
Feb 09, 2012 100.11 100.11 100.10 100.11 0 -0.11(-0.11%)
Feb 08, 2012 100.22 100.25 100.19 100.22 0 -0.09(-0.09%)
Feb 07, 2012 100.31 100.31 100.31 100.31 0 -0.27(-0.27%)
Feb 06, 2012 100.58 100.62 100.58 100.58 0 +0.06(+0.05%)
Feb 03, 2012 100.52 100.52 100.52 0 -0.29(-0.29%)
Feb 02, 2012 100.81 100.81 100.81 100.81 0 +0.06(+0.06%)
Feb 01, 2012 100.75 100.75 100.75 100.75 0 -0.10(-0.10%)
Jan 31, 2012 100.85 100.85 100.85 100.85 0 +0.08(+0.07%)
Jan 30, 2012 100.78 100.78 100.78 100.78 0 +0.05(+0.05%)
Jan 27, 2012 100.72 100.72 100.72 0 +0.11(+0.11%)
Jan 26, 2012 100.62 100.62 100.62 100.62 0 +0.22(+0.22%)
Jan 25, 2012 100.40 100.40 100.37 100.40 0 +0.51(+0.51%)
Jan 24, 2012 99.89 99.89 99.89 99.89 0 +0.04(+0.04%)
Jan 23, 2012 99.85 99.85 99.81 99.85 0 -0.09(-0.09%)
Jan 20, 2012 99.95 99.95 99.95 0 -0.14(-0.14%)
Jan 19, 2012 100.09 100.09 100.08 100.09 0 -0.25(-0.25%)
Jan 18, 2012 100.34 100.34 100.33 100.34 0 -0.10(-0.10%)
Jan 17, 2012 100.44 100.44 100.44 100.44 0 +0.02(+0.02%)
Jan 13, 2012 100.41 100.41 100.41 100.41 0 +0.21(+0.21%)
Jan 12, 2012 100.20 100.22 100.20 100.20 0 -0.06(-0.06%)
Jan 11, 2012 100.27 100.28 100.27 100.27 0 +0.16(+0.16%)
Jan 10, 2012 100.10 100.10 100.09 100.10 0 -0.05(-0.05%)
Jan 09, 2012 100.15 100.16 100.15 100.15 0 +0.05(+0.05%)
Jan 06, 2012 100.09 100.09 100.09 0 +0.13(+0.13%)
Jan 05, 2012 99.97 99.97 99.95 99.97 0 -0.02(-0.02%)
Jan 04, 2012 99.98 99.98 99.93 99.98 0 -0.22(-0.22%)
Dec 30, 2011 100.20 100.20 100.20 0 +0.08(+0.08%)
Dec 29, 2011 100.12 100.12 100.03 100.12 0 +0.15(+0.15%)
Dec 28, 2011 99.97 100.00 99.97 99.97 0 +0.26(+0.26%)
Dec 27, 2011 99.71 99.71 99.71 99.71 0 +0.05(+0.05%)
Dec 23, 2011 99.65 99.65 99.65 99.65 0 -0.31(-0.31%)
Dec 21, 2011 99.96 99.96 99.93 99.96 0 -0.13(-0.13%)
Dec 20, 2011 100.09 100.09 100.08 100.09 0 -0.22(-0.22%)
Dec 19, 2011 100.32 100.34 100.32 100.32 0 -0.05(-0.05%)
Dec 16, 2011 100.36 100.36 100.36 0 +0.25(+0.25%)
Dec 15, 2011 100.11 100.11 100.11 100.11 0 -0.02(-0.02%)
Dec 14, 2011 100.12 100.14 100.12 100.12 0 +0.01(+0.01%)
Dec 13, 2011 100.11 100.12 100.11 100.11 0 +0.05(+0.05%)
Dec 12, 2011 100.07 100.07 100.04 100.07 0 +0.15(+0.15%)
Dec 09, 2011 99.92 99.92 99.92 0 -0.26(-0.26%)
Dec 08, 2011 100.18 100.18 100.16 100.18 0 +0.26(+0.26%)
Dec 07, 2011 99.92 99.94 99.92 99.92 0 +0.26(+0.26%)
Dec 06, 2011 99.66 99.69 99.66 99.66 0 -0.04(-0.04%)
Dec 05, 2011 99.70 99.74 99.70 99.70 0 -0.12(-0.12%)
Dec 02, 2011 99.82 99.82 99.82 0 +0.26(+0.26%)
Dec 01, 2011 99.56 99.57 99.56 99.56 0 -0.06(-0.06%)
Nov 30, 2011 99.62 99.62 99.56 99.62 0 -18.41(-15.60%)
Nov 29, 2011 118.02 118.02 118.01 118.02 0 -0.03(-0.03%)
Nov 28, 2011 118.06 118.07 118.06 118.06 0 +0.07(+0.06%)
Nov 25, 2011 117.98 117.98 117.98 0 -0.29(-0.24%)
Nov 23, 2011 118.27 118.27 118.27 118.27 0 +0.08(+0.07%)
Nov 22, 2011 118.11 118.19 117.92 118.19 0 +0.07(+0.06%)
Nov 21, 2011 118.12 118.12 118.06 118.12 0 +0.10(+0.09%)
Nov 18, 2011 118.02 118.02 118.02 0 -0.31(-0.26%)
Nov 17, 2011 118.33 118.33 118.31 118.33 0 +0.06(+0.05%)
Nov 16, 2011 118.27 118.27 118.24 118.27 0 +0.11(+0.09%)
Nov 15, 2011 118.16 118.16 118.13 118.16 0 +17.70(+17.61%)
Nov 14, 2011 100.46 100.50 100.46 100.46 0 +0.02(+0.02%)
Nov 10, 2011 100.44 100.44 100.44 0 -0.20(-0.19%)
Nov 09, 2011 100.64 100.64 100.63 100.64 0 +0.27(+0.27%)
Nov 08, 2011 100.37 100.37 100.36 100.37 0 -0.14(-0.14%)
Nov 07, 2011 100.51 100.56 100.51 100.51 0 -0.10(-0.10%)
Nov 04, 2011 100.61 100.61 100.61 0 +0.22(+0.22%)
Nov 03, 2011 100.38 100.41 100.38 100.38 0 -0.20(-0.20%)
Nov 02, 2011 100.58 100.58 100.56 100.58 0 +0.12(+0.12%)
Nov 01, 2011 100.46 100.58 100.46 100.46 0 +0.27(+0.27%)
Oct 31, 2011 100.19 100.19 100.09 100.19 0 +0.70(+0.70%)
Oct 28, 2011 99.49 99.49 99.49 0 +0.36(+0.36%)
Oct 27, 2011 99.14 99.16 99.14 99.14 0 -0.55(-0.55%)
Oct 26, 2011 99.69 99.69 99.68 99.69 0 -0.38(-0.38%)
Oct 25, 2011 100.07 100.07 100.06 100.07 0 +0.51(+0.51%)
Oct 24, 2011 99.55 99.58 99.55 99.55 0 -0.12(-0.12%)
Oct 21, 2011 99.67 99.67 99.67 0 -0.03(-0.03%)
Oct 20, 2011 99.70 99.71 99.70 99.70 0 -0.09(-0.09%)
Oct 19, 2011 99.79 99.80 99.79 99.79 0 +0.09(+0.09%)
Oct 18, 2011 99.70 99.75 99.70 99.70 0 -0.01(-0.01%)
Oct 17, 2011 99.71 99.71 99.67 99.71 0 +0.25(+0.26%)
Oct 14, 2011 99.46 99.46 99.46 0 -0.05(-0.05%)
Oct 13, 2011 99.50 99.55 99.50 99.50 0 +0.22(+0.22%)
Oct 12, 2011 99.28 99.28 99.27 99.28 0 -0.09(-0.09%)
Oct 11, 2011 99.37 99.37 99.34 99.37 0 -0.23(-0.23%)
Oct 07, 2011 99.60 99.60 99.60 99.60 0 -0.39(-0.39%)
Oct 06, 2011 99.99 99.99 99.91 99.99 0 -0.27(-0.27%)
Oct 05, 2011 100.26 100.26 100.23 100.26 0 -0.22(-0.21%)
Oct 04, 2011 100.47 100.47 100.42 100.47 0 -0.25(-0.24%)
Oct 03, 2011 100.72 100.73 100.63 100.72 0 +0.49(+0.49%)
Sep 30, 2011 99.99 100.32 99.99 100.23 0 +0.12(+0.12%)
Sep 29, 2011 100.11 100.14 100.11 100.11 0 -0.20(-0.20%)
Sep 28, 2011 100.31 100.31 100.27 100.31 0 +0.04(+0.04%)
Sep 27, 2011 100.27 100.27 100.25 100.27 0 -0.19(-0.19%)
Sep 26, 2011 100.46 100.47 100.46 100.46 0 -0.15(-0.15%)
Sep 23, 2011 100.61 100.61 100.61 0 -0.46(-0.45%)
Sep 22, 2011 101.07 101.07 101.02 101.07 0 +0.30(+0.30%)
Sep 21, 2011 100.77 100.77 100.71 100.77 0 +0.00(+0.00%)
Sep 20, 2011 100.77 100.81 100.77 100.77 0 -0.00(-0.00%)
Sep 19, 2011 100.77 100.77 100.76 100.77 0 +0.34(+0.33%)
Sep 16, 2011 100.43 100.43 100.43 0 +0.14(+0.14%)
Sep 15, 2011 100.30 100.30 100.29 100.29 0 -0.27(-0.27%)
Sep 14, 2011 100.56 100.56 100.52 100.56 0 +0.02(+0.02%)
Sep 13, 2011 100.58 100.58 100.54 100.54 0 -0.12(-0.12%)
Sep 12, 2011 100.66 100.66 100.56 100.66 0 -0.30(-0.30%)
Sep 09, 2011 100.96 100.96 100.96 0 +0.31(+0.31%)
Sep 08, 2011 100.64 100.66 100.64 100.64 0 +0.23(+0.23%)
Sep 07, 2011 100.41 100.44 100.41 100.41 0 -0.14(-0.14%)
Sep 06, 2011 100.56 100.57 100.56 100.56 0 -0.12(-0.12%)
Sep 02, 2011 100.68 100.68 100.68 100.68 0 +0.17(+0.17%)
Sep 01, 2011 100.51 100.51 100.45 100.51 0 +0.32(+0.32%)
Aug 31, 2011 100.18 100.18 100.18 100.18 0 -19.13(-16.03%)
Aug 30, 2011 119.31 119.31 119.20 119.31 0 +0.32(+0.27%)
Aug 29, 2011 118.99 118.99 118.96 118.99 0 -0.25(-0.21%)
Aug 26, 2011 119.24 119.24 119.24 0 +0.15(+0.12%)
Aug 25, 2011 119.09 119.09 119.08 119.09 0 +0.33(+0.28%)
Aug 24, 2011 118.77 118.77 118.76 118.77 0 -0.38(-0.31%)
Aug 23, 2011 119.14 119.19 119.14 119.14 0 -0.13(-0.11%)
Aug 22, 2011 119.27 119.32 119.27 119.27 0 -0.19(-0.16%)
Aug 19, 2011 119.46 119.46 119.46 0 -0.12(-0.10%)
Aug 18, 2011 119.59 119.59 119.56 119.59 0 +0.12(+0.10%)
Aug 17, 2011 119.46 119.46 119.43 119.46 0 +0.12(+0.10%)
Aug 16, 2011 119.34 119.34 119.27 119.34 0 +0.34(+0.28%)
Aug 15, 2011 119.00 119.03 119.00 119.00 0 +16.39(+15.97%)
Aug 12, 2011 102.61 102.61 102.61 0 +0.29(+0.28%)
Aug 11, 2011 102.32 102.43 102.31 102.32 0 -0.50(-0.48%)
Aug 10, 2011 102.82 102.93 102.82 102.82 0 +0.37(+0.36%)
Aug 09, 2011 102.45 102.48 102.45 102.45 0 +0.47(+0.46%)
Aug 08, 2011 101.98 101.98 101.98 101.98 0 +0.77(+0.76%)
Aug 05, 2011 101.20 101.20 101.20 0 -0.75(-0.73%)
Aug 04, 2011 101.95 101.95 101.95 101.95 0 +0.72(+0.71%)
Aug 03, 2011 101.23 101.23 101.23 101.23 0 -0.11(-0.11%)
Aug 02, 2011 101.34 101.34 101.34 101.34 0 +0.51(+0.50%)
Aug 01, 2011 100.84 100.84 100.84 100.84 0 -0.02(-0.02%)
Jul 29, 2011 100.86 100.86 100.86 0 +0.89(+0.89%)
Jul 22, 2011 99.97 99.97 99.97 99.97 0 +0.12(+0.13%)
Jul 21, 2011 99.84 99.84 99.84 99.84 0 -0.29(-0.29%)
Jul 20, 2011 100.13 100.13 100.13 100.13 0 -0.24(-0.24%)
Jul 19, 2011 100.37 100.37 100.37 100.37 0 +0.06(+0.06%)
Jul 18, 2011 100.31 100.31 100.31 100.31 0 +0.03(+0.03%)
Jul 15, 2011 100.28 100.28 100.28 0 +0.27(+0.26%)
Jul 14, 2011 100.02 100.02 100.02 100.02 0 -0.28(-0.28%)
Jul 13, 2011 100.30 100.30 100.30 100.30 0 -0.00(-0.00%)
Jul 12, 2011 100.31 100.31 100.24 100.31 0 +0.20(+0.20%)
Jul 11, 2011 100.11 100.11 100.11 100.11 0 +0.48(+0.49%)
Jul 08, 2011 99.62 99.62 99.62 0 +0.77(+0.78%)
Jul 07, 2011 98.85 98.85 98.85 98.85 0 -0.41(-0.41%)
Jul 06, 2011 99.26 99.26 99.26 99.26 0 +0.14(+0.14%)
Jul 05, 2011 99.12 99.12 99.12 99.12 0 +0.46(+0.46%)
Jul 01, 2011 98.66 98.66 98.66 98.66 0 -0.06(-0.06%)
Jun 30, 2011 98.73 98.73 98.73 98.73 0 -1.71(-1.71%)
Jun 29, 2011 100.44 100.44 100.44 100.44 0 -0.34(-0.34%)
Jun 28, 2011 100.78 100.78 100.78 100.78 0 -0.69(-0.68%)
Jun 27, 2011 101.47 101.47 101.47 101.47 0 -0.31(-0.31%)
Jun 24, 2011 101.78 101.78 101.78 0 +0.41(+0.41%)
Jun 23, 2011 101.37 101.37 101.37 101.37 0 +0.36(+0.36%)
Jun 22, 2011 101.01 101.01 101.01 101.01 0 +0.04(+0.04%)
Jun 21, 2011 100.97 100.97 100.97 100.97 0 -0.09(-0.09%)
Jun 20, 2011 101.06 101.06 101.06 101.06 0 +0.00(+0.00%)
Jun 17, 2011 101.05 101.05 101.05 0 -0.05(-0.05%)
Jun 16, 2011 101.11 101.11 101.11 101.11 0 +0.12(+0.12%)
Jun 15, 2011 100.98 100.98 100.98 100.98 0 +0.66(+0.66%)
Jun 14, 2011 100.32 100.32 100.32 100.32 0 -0.49(-0.49%)
Jun 13, 2011 100.81 100.81 100.81 100.81 0 -0.09(-0.09%)
Jun 10, 2011 100.90 100.90 100.90 0 +0.10(+0.10%)
Jun 09, 2011 100.79 100.79 100.79 100.79 0 -0.35(-0.35%)
Jun 08, 2011 101.15 101.15 101.15 101.15 0 +0.23(+0.23%)
Jun 07, 2011 100.92 100.92 100.92 100.92 0 +0.18(+0.18%)
Jun 06, 2011 100.73 100.73 100.73 100.73 0 +0.01(+0.01%)
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.