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 29, 2015 99.86 100.30 99.83 100.02 0 +0.11(+0.11%)
May 28, 2015 99.91 99.92 99.91 99.91 0 -0.05(-0.05%)
May 27, 2015 99.95 99.98 99.92 99.95 0 +0.09(+0.09%)
May 26, 2015 99.87 99.93 99.87 99.87 0 +0.64(+0.65%)
May 22, 2015 99.34 99.23 99.23 99.23 0 -0.20(-0.20%)
May 21, 2015 99.43 99.43 99.42 99.43 0 +0.54(+0.55%)
May 20, 2015 98.89 98.89 98.78 98.89 0 +0.34(+0.34%)
May 19, 2015 98.55 98.55 98.55 98.55 0 -0.46(-0.47%)
May 18, 2015 99.02 99.10 98.92 99.02 0 -0.81(-0.81%)
May 15, 2015 99.00 99.91 99.00 99.83 0 +1.93(+1.97%)
May 14, 2015 97.90 97.90 97.86 97.90 0 +0.46(+0.47%)
May 13, 2015 97.44 97.51 97.37 97.44 0 -0.38(-0.38%)
May 12, 2015 97.81 97.81 97.72 97.81 0 +0.26(+0.26%)
May 11, 2015 97.55 97.64 97.45 97.55 0 -1.14(-1.16%)
May 08, 2015 98.40 99.09 98.22 98.70 0 +0.30(+0.30%)
May 07, 2015 98.40 98.42 98.40 98.40 0 +0.52(+0.53%)
May 06, 2015 98.34 98.42 97.72 97.88 0 -0.51(-0.52%)
May 05, 2015 98.38 98.55 98.38 98.38 0 -0.34(-0.35%)
May 04, 2015 98.73 98.73 98.66 98.73 0 -0.26(-0.26%)
May 01, 2015 99.56 99.59 98.88 98.98 0 -0.73(-0.74%)
Apr 30, 2015 99.72 99.72 99.69 99.72 0 +0.08(+0.08%)
Apr 29, 2015 99.64 99.64 99.59 99.64 0 -0.31(-0.31%)
Apr 28, 2015 99.95 100.09 99.90 99.95 0 -0.73(-0.73%)
Apr 27, 2015 100.69 100.70 100.69 100.69 0 -0.12(-0.12%)
Apr 24, 2015 100.36 100.82 100.21 100.81 0 +0.43(+0.43%)
Apr 23, 2015 100.38 100.57 100.38 100.38 0 +0.20(+0.20%)
Apr 22, 2015 100.17 100.17 100.11 100.17 0 -0.63(-0.63%)
Apr 21, 2015 100.81 100.81 100.77 100.81 0 -0.19(-0.19%)
Apr 20, 2015 100.99 101.02 100.99 100.99 0 -0.20(-0.19%)
Apr 17, 2015 100.91 101.38 100.77 101.19 0 +0.21(+0.21%)
Apr 16, 2015 100.98 100.98 100.97 100.98 0 -0.02(-0.01%)
Apr 15, 2015 100.99 100.99 100.94 100.99 0 +0.09(+0.09%)
Apr 14, 2015 100.87 100.91 100.87 100.90 0 +0.26(+0.26%)
Apr 13, 2015 100.64 100.64 100.60 100.64 0 +0.17(+0.17%)
Apr 10, 2015 100.32 100.71 100.27 100.47 0 +0.11(+0.11%)
Apr 09, 2015 100.36 100.44 100.26 100.36 0 -0.50(-0.50%)
Apr 08, 2015 100.86 100.94 100.86 100.86 0 -0.17(-0.17%)
Apr 07, 2015 101.03 101.04 101.03 101.03 0 +0.11(+0.11%)
Apr 06, 2015 100.92 100.92 100.89 100.92 0 -0.50(-0.49%)
Apr 03, 2015 100.75 101.77 100.74 101.42 0 +0.63(+0.63%)
Apr 02, 2015 100.79 100.80 100.71 100.79 0 -0.49(-0.49%)
Apr 01, 2015 101.28 101.28 101.22 101.28 0 +0.59(+0.59%)
Mar 31, 2015 100.69 100.69 100.63 100.69 0 +0.23(+0.23%)
Mar 30, 2015 100.45 100.45 100.39 100.45 0 +0.11(+0.11%)
Mar 27, 2015 100.02 100.50 99.95 100.34 0 +0.26(+0.26%)
Mar 26, 2015 100.09 100.09 99.98 100.09 0 -0.56(-0.56%)
Mar 25, 2015 100.65 100.69 100.57 100.65 0 -0.49(-0.49%)
Mar 24, 2015 100.74 101.19 100.63 101.14 0 +0.37(+0.37%)
Mar 23, 2015 100.77 100.81 100.77 100.77 0 +0.14(+0.14%)
Mar 20, 2015 100.28 100.69 100.19 100.63 0 +0.36(+0.36%)
Mar 19, 2015 100.27 100.27 100.24 100.27 0 -0.45(-0.44%)
Mar 18, 2015 100.72 100.77 100.72 100.72 0 +1.19(+1.19%)
Mar 17, 2015 99.53 99.53 99.52 99.53 0 +0.19(+0.19%)
Mar 16, 2015 99.34 99.34 99.27 99.34 0 +0.36(+0.36%)
Mar 13, 2015 98.91 99.23 98.65 98.98 0 +0.04(+0.04%)
Mar 12, 2015 98.95 99.05 98.95 98.95 0 -0.07(-0.07%)
Mar 11, 2015 99.02 99.05 99.02 99.02 0 +0.18(+0.18%)
Mar 10, 2015 98.84 98.85 98.84 98.84 0 +0.53(+0.54%)
Mar 09, 2015 98.30 98.34 98.28 98.30 0 +0.46(+0.47%)
Mar 06, 2015 98.88 99.11 97.67 97.84 0 -1.11(-1.12%)
Mar 05, 2015 98.95 98.99 98.95 98.95 0 +0.02(+0.02%)
Mar 04, 2015 98.93 98.97 98.93 98.93 0 +0.00(+0.00%)
Mar 03, 2015 98.93 98.93 98.81 98.93 0 -0.34(-0.35%)
Mar 02, 2015 99.27 99.27 99.19 99.27 0 -0.77(-0.77%)
Feb 27, 2015 99.71 100.06 99.49 100.05 0 +0.32(+0.32%)
Feb 26, 2015 99.73 99.73 99.67 99.73 0 -0.56(-0.56%)
Feb 25, 2015 100.29 100.36 100.29 100.29 0 +0.12(+0.12%)
Feb 24, 2015 100.17 100.23 100.17 100.17 0 +0.68(+0.68%)
Feb 23, 2015 99.49 99.49 99.44 99.49 0 +0.49(+0.50%)
Feb 20, 2015 98.91 99.59 98.70 99.00 0 +0.02(+0.02%)
Feb 19, 2015 98.98 99.03 98.84 98.98 0 -0.32(-0.32%)
Feb 18, 2015 99.30 99.30 99.27 99.30 0 +0.55(+0.56%)
Feb 17, 2015 98.74 98.75 98.74 98.74 0 -0.78(-0.78%)
Feb 13, 2015 102.21 99.52 99.52 99.52 0 -2.77(-2.70%)
Feb 12, 2015 102.29 102.29 102.23 102.29 0 +0.24(+0.24%)
Feb 11, 2015 102.05 102.22 101.92 102.05 0 -0.20(-0.19%)
Feb 10, 2015 102.24 102.27 102.24 102.24 0 -0.16(-0.15%)
Feb 09, 2015 102.40 102.59 102.31 102.40 0 -0.18(-0.18%)
Feb 06, 2015 103.81 104.03 102.48 102.58 0 -1.23(-1.19%)
Feb 05, 2015 103.81 103.92 103.81 103.81 0 -0.65(-0.62%)
Feb 04, 2015 104.46 104.58 104.30 104.46 0 +0.38(+0.37%)
Feb 03, 2015 104.20 104.20 103.96 104.08 0 -1.19(-1.13%)
Feb 02, 2015 105.27 105.27 105.19 105.27 0 -0.20(-0.19%)
Jan 30, 2015 104.38 105.51 104.33 105.47 0 +0.99(+0.95%)
Jan 29, 2015 104.48 104.48 104.36 104.48 0 -0.29(-0.28%)
Jan 28, 2015 104.77 104.77 104.70 104.77 0 +0.95(+0.91%)
Jan 27, 2015 103.82 103.88 103.82 103.82 0 +0.03(+0.03%)
Jan 26, 2015 103.79 103.79 103.77 103.79 0 -0.27(-0.26%)
Jan 23, 2015 103.33 104.18 103.31 104.06 0 +0.61(+0.59%)
Jan 22, 2015 103.44 103.44 103.27 103.44 0 +0.10(+0.10%)
Jan 21, 2015 103.34 103.55 103.31 103.34 0 -0.78(-0.75%)
Jan 20, 2015 104.12 104.12 104.09 104.12 0 +0.43(+0.41%)
Jan 16, 2015 104.83 103.69 103.69 103.69 0 -1.10(-1.05%)
Jan 15, 2015 104.80 104.91 104.60 104.80 0 +1.26(+1.22%)
Jan 14, 2015 103.54 103.61 103.54 103.54 0 +0.44(+0.42%)
Jan 13, 2015 103.10 103.10 103.09 103.10 0 +0.06(+0.05%)
Jan 12, 2015 103.05 103.05 102.98 103.05 0 +0.35(+0.34%)
Jan 09, 2015 102.03 102.73 101.99 102.69 0 +0.64(+0.63%)
Jan 08, 2015 102.06 102.10 102.06 102.06 0 -0.46(-0.45%)
Jan 07, 2015 102.52 102.60 102.52 102.52 0 -0.26(-0.25%)
Jan 06, 2015 102.77 102.77 102.66 102.77 0 +0.84(+0.83%)
Jan 05, 2015 101.93 101.93 101.89 101.93 0 +0.70(+0.69%)
Jan 02, 2015 100.33 101.31 100.29 101.23 0 +0.53(+0.53%)
Dec 31, 2014 100.70 100.70 100.70 100.70 0 +0.14(+0.14%)
Dec 30, 2014 100.56 100.56 100.52 100.56 0 +0.16(+0.16%)
Dec 29, 2014 100.41 100.41 100.38 100.41 0 +0.43(+0.43%)
Dec 26, 2014 99.91 100.11 99.82 99.98 0 +0.12(+0.12%)
Dec 24, 2014 99.86 99.86 99.86 99.86 0 -0.04(-0.04%)
Dec 23, 2014 99.90 99.90 99.78 99.90 0 -0.90(-0.89%)
Dec 22, 2014 100.80 100.81 100.80 100.80 0 +0.02(+0.02%)
Dec 19, 2014 100.30 100.81 100.10 100.78 0 +0.42(+0.42%)
Dec 18, 2014 100.36 100.38 100.36 100.36 0 -0.64(-0.63%)
Dec 17, 2014 101.00 101.00 100.99 101.00 0 -0.69(-0.68%)
Dec 16, 2014 101.69 101.77 101.69 101.69 0 +0.52(+0.52%)
Dec 15, 2014 101.17 101.18 101.17 101.17 0 -0.34(-0.33%)
Dec 12, 2014 100.71 101.51 100.66 101.51 0 +0.73(+0.73%)
Dec 11, 2014 100.77 100.77 100.67 100.77 0 +0.02(+0.01%)
Dec 10, 2014 100.76 100.77 100.76 100.76 0 +0.45(+0.44%)
Dec 09, 2014 100.31 100.31 100.27 100.31 0 +0.37(+0.37%)
Dec 08, 2014 99.95 99.95 99.91 99.95 0 +0.45(+0.46%)
Dec 05, 2014 100.06 100.07 99.27 99.49 0 -0.65(-0.65%)
Dec 04, 2014 100.14 100.14 100.09 100.14 0 +0.42(+0.42%)
Dec 03, 2014 99.72 99.72 99.70 99.72 0 +0.06(+0.06%)
Dec 02, 2014 100.10 99.66 99.66 99.66 0 -0.48(-0.48%)
Dec 01, 2014 100.13 100.26 100.03 100.13 0 -0.63(-0.63%)
Nov 28, 2014 100.33 100.77 100.18 100.77 0 +0.73(+0.73%)
Nov 26, 2014 100.04 100.04 100.04 100.04 0 +0.09(+0.09%)
Nov 25, 2014 99.95 99.95 99.88 99.95 0 +0.46(+0.46%)
Nov 24, 2014 99.48 99.53 99.48 99.48 0 +0.03(+0.03%)
Nov 21, 2014 99.18 99.48 99.04 99.45 0 +0.23(+0.24%)
Nov 20, 2014 99.22 99.24 99.22 99.22 0 +0.19(+0.19%)
Nov 19, 2014 99.03 99.08 99.03 99.03 0 -0.38(-0.39%)
Nov 18, 2014 99.41 99.41 99.36 99.41 0 +0.20(+0.20%)
Nov 17, 2014 99.21 99.23 99.21 99.21 0 -1.27(-1.27%)
Nov 14, 2014 100.26 100.52 99.95 100.48 0 +0.17(+0.17%)
Nov 13, 2014 100.31 100.31 100.23 100.31 0 +0.30(+0.30%)
Nov 12, 2014 100.02 100.10 100.02 100.02 0 -0.11(-0.11%)
Nov 10, 2014 100.12 100.12 100.12 100.12 0 -0.55(-0.54%)
Nov 07, 2014 99.84 100.67 99.73 100.67 0 +0.77(+0.77%)
Nov 06, 2014 99.90 99.95 99.81 99.90 0 -0.40(-0.40%)
Nov 05, 2014 100.32 100.30 100.30 100.30 0 -0.05(-0.05%)
Nov 04, 2014 100.34 100.34 100.33 100.34 0 +0.09(+0.09%)
Nov 03, 2014 100.26 100.27 100.26 100.26 0 -0.06(-0.06%)
Oct 31, 2014 100.57 100.69 100.11 100.32 0 -0.28(-0.28%)
Oct 30, 2014 100.60 100.60 100.60 100.60 0 +0.09(+0.09%)
Oct 29, 2014 100.52 100.52 100.52 100.52 0 -0.18(-0.18%)
Oct 28, 2014 100.69 100.69 100.69 100.69 0 -0.30(-0.29%)
Oct 27, 2014 100.73 100.99 100.99 100.99 0 +0.05(+0.05%)
Oct 24, 2014 100.94 100.94 100.94 0 +0.05(+0.05%)
Oct 23, 2014 100.89 100.89 100.89 0 -0.49(-0.49%)
Oct 22, 2014 101.38 101.38 101.38 0 +0.03(+0.03%)
Oct 21, 2014 101.35 101.35 101.35 0 -0.26(-0.25%)
Oct 20, 2014 101.61 101.61 101.61 0 +0.02(+0.01%)
Oct 17, 2014 101.59 101.59 101.59 0 -0.32(-0.31%)
Oct 16, 2014 101.91 101.91 101.91 0 -0.17(-0.17%)
Oct 15, 2014 102.09 102.09 102.09 0 +0.52(+0.52%)
Oct 14, 2014 101.56 101.56 101.56 0 +0.72(+0.71%)
Oct 10, 2014 100.84 100.84 100.84 0 +0.32(+0.32%)
Oct 09, 2014 100.52 100.52 100.52 0 +0.05(+0.05%)
Oct 08, 2014 100.47 100.47 100.47 0 +0.16(+0.16%)
Oct 07, 2014 100.31 100.31 100.31 0 +0.71(+0.71%)
Oct 06, 2014 99.59 99.59 99.59 0 +0.12(+0.13%)
Oct 03, 2014 99.47 99.47 99.47 0 -0.09(-0.09%)
Oct 02, 2014 99.56 99.56 99.56 0 -0.35(-0.35%)
Oct 01, 2014 99.91 99.91 99.91 0 +0.92(+0.93%)
Sep 30, 2014 98.99 98.99 98.99 0 -0.11(-0.11%)
Sep 29, 2014 99.10 99.10 99.10 0 +0.43(+0.44%)
Sep 26, 2014 98.67 98.67 98.67 0 -0.20(-0.21%)
Sep 25, 2014 98.88 98.88 98.88 0 +0.52(+0.53%)
Sep 24, 2014 98.35 98.35 98.35 0 -0.31(-0.32%)
Sep 23, 2014 98.66 98.66 98.66 0 +0.31(+0.32%)
Sep 22, 2014 98.35 98.35 98.35 0 +0.09(+0.09%)
Sep 19, 2014 98.27 98.27 98.27 0 +0.34(+0.34%)
Sep 18, 2014 97.93 97.93 97.93 0 +0.05(+0.06%)
Sep 17, 2014 97.88 97.88 97.88 0 -0.21(-0.22%)
Sep 16, 2014 98.09 98.09 98.09 0 -0.04(-0.04%)
Sep 15, 2014 98.12 98.12 98.12 0 +0.18(+0.18%)
Sep 12, 2014 97.95 97.95 97.95 0 -0.52(-0.52%)
Sep 11, 2014 98.46 98.46 98.46 0 -0.08(-0.08%)
Sep 10, 2014 98.54 98.54 98.54 0 -0.34(-0.34%)
Sep 09, 2014 98.88 98.88 98.88 0 -0.27(-0.27%)
Sep 08, 2014 99.14 99.14 99.14 0 -0.12(-0.13%)
Sep 05, 2014 99.27 99.27 99.27 0 -0.08(-0.08%)
Sep 04, 2014 99.34 99.34 99.34 0 -0.46(-0.46%)
Sep 03, 2014 99.80 99.80 99.80 0 +0.23(+0.23%)
Sep 02, 2014 99.58 99.58 99.58 0 -0.69(-0.69%)
Aug 29, 2014 100.27 100.27 100.27 0 -0.06(-0.06%)
Aug 28, 2014 100.33 100.33 100.33 0 +0.17(+0.17%)
Aug 27, 2014 100.16 100.15 100.11 100.16 0 +0.36(+0.36%)
Aug 26, 2014 99.80 99.80 99.80 0 -0.12(-0.12%)
Aug 25, 2014 99.91 99.91 99.91 0 +0.18(+0.18%)
Aug 22, 2014 99.73 99.73 99.73 0 +0.02(+0.02%)
Aug 21, 2014 99.71 99.71 99.71 0 +0.17(+0.17%)
Aug 20, 2014 99.54 99.54 99.54 0 -0.26(-0.26%)
Aug 19, 2014 99.80 99.80 99.80 0 -0.02(-0.02%)
Aug 18, 2014 99.82 99.82 99.82 0 -0.48(-0.48%)
Aug 15, 2014 100.30 100.30 100.30 0 -0.65(-0.64%)
Aug 14, 2014 100.94 100.94 100.94 0 +0.24(+0.24%)
Aug 13, 2014 100.70 100.70 100.70 0 +0.26(+0.26%)
Aug 12, 2014 100.44 100.44 100.44 0 -0.17(-0.17%)
Aug 11, 2014 100.62 100.62 100.62 0 -0.05(-0.05%)
Aug 08, 2014 100.66 100.66 100.66 0 -0.11(-0.11%)
Aug 07, 2014 100.77 100.77 100.77 0 +0.53(+0.53%)
Aug 06, 2014 100.24 100.24 100.24 0 +0.09(+0.09%)
Aug 05, 2014 100.06 100.23 99.74 100.16 0 +0.08(+0.08%)
Aug 04, 2014 99.97 100.24 99.85 100.08 0 +0.02(+0.02%)
Aug 01, 2014 99.41 100.15 99.18 100.06 0 +0.55(+0.55%)
Jul 31, 2014 99.44 99.66 98.99 99.51 0 +0.01(+0.01%)
Jul 30, 2014 99.50 99.50 99.50 0 -0.84(-0.83%)
Jul 29, 2014 100.34 100.34 100.34 0 +0.22(+0.22%)
Jul 28, 2014 100.12 100.15 100.12 100.12 0 -0.18(-0.18%)
Jul 25, 2014 100.30 100.30 100.30 0 +0.33(+0.33%)
Jul 24, 2014 99.97 99.97 99.88 99.97 0 -0.34(-0.34%)
Jul 23, 2014 100.27 100.44 100.15 100.31 0 -0.01(-0.01%)
Jul 22, 2014 100.22 100.34 99.93 100.32 0 +0.08(+0.08%)
Jul 21, 2014 100.16 100.44 100.05 100.24 0 +0.49(+0.49%)
Jul 16, 2014 99.75 99.75 99.75 0 +0.05(+0.05%)
Jul 10, 2014 99.70 99.70 99.70 0 +0.91(+0.93%)
Jul 03, 2014 98.79 98.79 98.79 0 -0.95(-0.95%)
Jun 30, 2014 99.73 99.73 99.73 0 +0.43(+0.43%)
Jun 24, 2014 99.30 99.30 99.30 0 +0.05(+0.06%)
Jun 18, 2014 99.25 99.25 99.25 0 +0.09(+0.09%)
Jun 12, 2014 99.16 99.16 99.16 0 -0.07(-0.07%)
Jun 06, 2014 99.23 99.23 99.23 0 -0.05(-0.06%)
Jun 05, 2014 99.13 99.37 98.69 99.29 0 +0.20(+0.21%)
Jun 04, 2014 99.13 99.39 98.96 99.09 0 -0.11(-0.11%)
Jun 03, 2014 99.73 99.83 99.13 99.20 0 -0.51(-0.51%)
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.