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

HPCwire Index (CIX: HPC )

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, 2013 1146 1160 1141 1143 0 -6.61(-0.57%)
May 30, 2013 1147 1161 1143 1150 0 +5.41(+0.47%)
May 29, 2013 1141 1151 1134 1145 0 -3.55(-0.31%)
May 28, 2013 1144 1157 1139 1148 0 +14.86(+1.31%)
May 24, 2013 1133 1133 1133 0 -4.84(-0.43%)
May 23, 2013 1131 1148 1125 1138 0 +0.80(+0.07%)
May 22, 2013 1150 1157 1132 1137 0 -14.30(-1.24%)
May 21, 2013 1152 1160 1144 1152 0 +0.01(+0.00%)
May 20, 2013 1148 1159 1145 1152 0 +0.07(+0.01%)
May 17, 2013 1140 1155 1135 1152 0 +15.94(+1.40%)
May 16, 2013 1133 1147 1126 1136 0 +3.15(+0.28%)
May 15, 2013 1121 1135 1118 1133 0 +18.60(+1.67%)
May 13, 2013 1115 1122 1107 1114 0 -4.13(-0.37%)
May 10, 2013 1112 1119 1107 1118 0 +8.04(+0.72%)
May 09, 2013 1111 1121 1104 1110 0 -4.23(-0.38%)
May 08, 2013 1104 1117 1098 1114 0 +6.72(+0.61%)
May 07, 2013 1113 1118 1102 1108 0 -4.41(-0.40%)
May 06, 2013 1108 1117 1100 1112 0 +4.64(+0.42%)
May 03, 2013 1105 1112 1096 1107 0 +8.25(+0.75%)
May 02, 2013 1084 1102 1080 1099 0 +13.29(+1.22%)
May 01, 2013 1088 1097 1079 1086 0 -5.85(-0.54%)
Apr 30, 2013 1078 1094 1072 1092 0 +13.47(+1.25%)
Apr 29, 2013 1061 1083 1059 1078 0 +19.09(+1.80%)
Apr 26, 2013 1060 1066 1051 1059 0 -2.11(-0.20%)
Apr 25, 2013 1063 1077 1055 1061 0 +0.28(+0.03%)
Apr 24, 2013 1047 1068 1045 1061 0 +13.91(+1.33%)
Apr 23, 2013 1042 1057 1036 1047 0 +7.72(+0.74%)
Apr 22, 2013 1036 1049 1022 1039 0 +10.12(+0.98%)
Apr 19, 2013 1024 1044 1013 1029 0 -3.57(-0.35%)
Apr 18, 2013 1045 1049 1025 1033 0 -8.93(-0.86%)
Apr 17, 2013 1048 1053 1036 1042 0 -13.16(-1.25%)
Apr 16, 2013 1046 1058 1041 1055 0 +15.14(+1.46%)
Apr 15, 2013 1046 1056 1037 1040 0 -11.15(-1.06%)
Apr 12, 2013 1052 1055 1041 1051 0 -4.01(-0.38%)
Apr 11, 2013 1056 1062 1046 1055 0 -16.18(-1.51%)
Apr 10, 2013 1057 1075 1052 1071 0 +18.01(+1.71%)
Apr 09, 2013 1039 1059 1036 1053 0 +15.85(+1.53%)
Apr 08, 2013 1037 1040 1028 1037 0 -0.65(-0.06%)
Apr 05, 2013 1033 1041 1024 1038 0 -8.42(-0.80%)
Apr 04, 2013 1048 1052 1038 1046 0 -3.47(-0.33%)
Apr 03, 2013 1060 1064 1046 1050 0 -10.16(-0.96%)
Apr 02, 2013 1054 1064 1049 1060 0 +6.58(+0.62%)
Apr 01, 2013 1055 1059 1045 1053 0 -2.40(-0.23%)
Mar 28, 2013 1056 1056 1056 0 +4.70(+0.45%)
Mar 27, 2013 1046 1057 1042 1051 0 -0.72(-0.07%)
Mar 26, 2013 1048 1056 1045 1052 0 +7.88(+0.75%)
Mar 25, 2013 1054 1058 1039 1044 0 -6.72(-0.64%)
Mar 22, 2013 1052 1057 1044 1051 0 +1.22(+0.12%)
Mar 21, 2013 1054 1060 1044 1049 0 -24.80(-2.31%)
Mar 20, 2013 1077 1081 1069 1074 0 +4.42(+0.41%)
Mar 19, 2013 1073 1079 1062 1070 0 -0.15(-0.01%)
Mar 18, 2013 1066 1078 1063 1070 0 -4.31(-0.40%)
Mar 15, 2013 1076 1081 1069 1074 0 -4.90(-0.45%)
Mar 14, 2013 1072 1082 1066 1079 0 +11.21(+1.05%)
Mar 13, 2013 1066 1073 1060 1068 0 +2.49(+0.23%)
Mar 12, 2013 1066 1070 1057 1065 0 -3.19(-0.30%)
Mar 11, 2013 1066 1072 1060 1069 0 +1.74(+0.16%)
Mar 08, 2013 1072 1076 1062 1067 0 -2.02(-0.19%)
Mar 07, 2013 1068 1074 1064 1069 0 +1.90(+0.18%)
Mar 06, 2013 1064 1073 1056 1067 0 +3.59(+0.34%)
Mar 05, 2013 1056 1069 1054 1063 0 +12.64(+1.20%)
Mar 04, 2013 1038 1052 1034 1051 0 +10.93(+1.05%)
Mar 01, 2013 1029 1043 1023 1040 0 +6.94(+0.67%)
Feb 28, 2013 1039 1042 1031 1033 0 -3.56(-0.34%)
Feb 27, 2013 1023 1042 1020 1036 0 +14.04(+1.37%)
Feb 26, 2013 1021 1030 1015 1022 0 -9.37(-0.91%)
Feb 22, 2013 1023 1034 1018 1032 0 +13.65(+1.34%)
Feb 21, 2013 1026 1030 1012 1018 0 -8.76(-0.85%)
Feb 20, 2013 1039 1043 1025 1027 0 -5.39(-0.52%)
Feb 15, 2013 1032 1032 1032 0 +1.01(+0.10%)
Feb 14, 2013 1028 1034 1024 1031 0 -0.06(-0.01%)
Feb 13, 2013 1032 1037 1027 1031 0 +0.67(+0.07%)
Feb 12, 2013 1029 1036 1025 1031 0 +1.71(+0.17%)
Feb 11, 2013 1027 1033 1020 1029 0 +0.09(+0.01%)
Feb 08, 2013 1022 1032 1019 1029 0 +11.15(+1.10%)
Feb 07, 2013 1022 1026 1011 1018 0 -5.01(-0.49%)
Feb 06, 2013 1021 1029 1015 1023 0 -0.32(-0.03%)
Feb 04, 2013 1034 1039 1021 1023 0 -17.79(-1.71%)
Feb 01, 2013 1032 1044 1028 1041 0 +17.82(+1.74%)
Jan 31, 2013 1025 1033 1019 1023 0 -4.03(-0.39%)
Jan 30, 2013 1030 1037 1023 1027 0 -2.31(-0.22%)
Jan 29, 2013 1026 1035 1016 1029 0 -0.03(-0.00%)
Jan 28, 2013 1030 1037 1025 1029 0 +0.27(+0.03%)
Jan 25, 2013 1024 1035 1020 1029 0 +5.71(+0.56%)
Jan 24, 2013 1020 1033 1015 1023 0 +4.42(+0.43%)
Jan 23, 2013 1015 1030 1012 1019 0 +21.92(+2.20%)
Jan 22, 2013 997.03 1002 987.54 996.98 0 -0.10(-0.01%)
Jan 18, 2013 997.09 997.09 997.09 0 -5.07(-0.51%)
Jan 17, 2013 1002 1011 996.29 1002 0 +4.97(+0.50%)
Jan 16, 2013 997.42 1005 991.70 997.19 0 -3.05(-0.31%)
Jan 15, 2013 993.57 1007 987.87 1000 0 +2.16(+0.22%)
Jan 14, 2013 997.38 1008 988.47 998.08 0 -1.45(-0.15%)
Jan 12, 2013 996.79 1004 989.09 999.53 0 +0.00(+0.00%)
Jan 11, 2013 996.79 1004 989.09 999.53 0 +5.23(+0.53%)
Jan 10, 2013 993.29 1001 983.40 994.30 0 +4.22(+0.43%)
Jan 09, 2013 988.57 994.10 983.11 990.08 0 +5.16(+0.52%)
Jan 08, 2013 986.61 991.79 976.59 984.92 0 -3.06(-0.31%)
Jan 07, 2013 989.32 994.00 983.63 987.99 0 -2.54(-0.26%)
Jan 04, 2013 993.35 999.50 983.60 990.52 0 -1.29(-0.13%)
Jan 03, 2013 997.70 1004 986.40 991.82 0 -5.81(-0.58%)
Jan 02, 2013 991.89 999.85 972.14 997.62 0 +28.63(+2.95%)
Dec 31, 2012 969.00 969.00 969.00 0 +10.87(+1.13%)
Dec 28, 2012 963.04 970.45 957.70 958.12 0 -12.75(-1.31%)
Dec 27, 2012 971.89 976.97 959.94 970.87 0 -1.71(-0.18%)
Dec 26, 2012 975.36 982.07 966.69 972.58 0 -3.29(-0.34%)
Dec 24, 2012 975.88 975.88 975.88 0 -8.24(-0.84%)
Dec 21, 2012 980.92 987.67 971.00 984.11 0 -7.94(-0.80%)
Dec 20, 2012 991.18 995.90 982.53 992.05 0 +2.30(+0.23%)
Dec 19, 2012 993.25 998.97 985.59 989.75 0 +3.17(+0.32%)
Dec 18, 2012 975.31 990.38 972.52 986.58 0 +13.02(+1.34%)
Dec 17, 2012 963.70 982.26 958.70 973.56 0 +10.97(+1.14%)
Dec 14, 2012 961.67 970.60 955.53 962.58 0 -0.67(-0.07%)
Dec 13, 2012 970.89 976.43 958.12 963.25 0 -3.20(-0.33%)
Dec 12, 2012 973.80 978.39 961.83 966.46 0 -4.54(-0.47%)
Dec 11, 2012 962.52 976.71 960.16 971.00 0 +12.70(+1.33%)
Dec 10, 2012 953.19 963.50 950.54 958.29 0 +6.44(+0.68%)
Dec 07, 2012 958.17 961.75 946.42 951.85 0 -2.49(-0.26%)
Dec 06, 2012 952.07 959.80 947.41 954.34 0 +4.46(+0.47%)
Dec 05, 2012 947.89 957.27 937.49 949.88 0 -0.18(-0.02%)
Dec 04, 2012 948.59 956.32 942.38 950.06 0 +0.59(+0.06%)
Nov 30, 2012 952.27 958.32 940.64 949.48 0 -1.07(-0.11%)
Nov 29, 2012 953.63 960.93 944.82 950.54 0 -3.35(-0.35%)
Nov 28, 2012 940.19 954.89 932.22 953.89 0 +11.18(+1.19%)
Nov 27, 2012 944.22 954.03 938.12 942.71 0 -1.55(-0.16%)
Nov 26, 2012 943.14 948.68 935.38 944.26 0 -3.19(-0.34%)
Nov 24, 2012 937.09 950.00 935.03 947.46 0 -0.00(-0.00%)
Nov 23, 2012 937.09 950.00 935.03 947.46 0 +17.25(+1.85%)
Nov 21, 2012 930.20 930.20 930.20 0 +3.17(+0.34%)
Nov 20, 2012 929.22 933.82 918.39 927.03 0 -7.82(-0.84%)
Nov 19, 2012 927.74 937.52 921.11 934.85 0 +15.14(+1.65%)
Nov 16, 2012 920.83 926.05 908.33 919.72 0 -0.62(-0.07%)
Nov 15, 2012 921.66 930.87 914.87 920.33 0 -0.32(-0.04%)
Nov 14, 2012 936.23 938.81 918.57 920.65 0 -11.21(-1.20%)
Nov 13, 2012 934.31 945.03 927.04 931.86 0 -16.45(-1.73%)
Nov 12, 2012 956.51 960.70 942.60 948.31 0 -5.86(-0.61%)
Nov 09, 2012 952.96 965.50 948.83 954.17 0 +1.67(+0.17%)
Nov 08, 2012 962.96 969.51 951.28 952.50 0 -9.45(-0.98%)
Nov 07, 2012 978.05 982.55 960.92 961.95 0 -26.16(-2.65%)
Nov 06, 2012 985.92 997.14 980.36 988.11 0 +5.79(+0.59%)
Nov 05, 2012 979.19 987.50 971.33 982.33 0 +0.32(+0.03%)
Nov 02, 2012 995.36 998.68 979.60 982.00 0 -8.37(-0.85%)
Nov 01, 2012 974.38 993.76 971.70 990.37 0 +19.93(+2.05%)
Oct 31, 2012 973.41 980.41 965.50 970.45 0 +4.72(+0.49%)
Oct 26, 2012 965.73 965.73 965.73 0 +5.02(+0.52%)
Oct 25, 2012 964.66 969.46 956.22 960.71 0 +2.79(+0.29%)
Oct 24, 2012 967.34 971.93 954.14 957.92 0 -4.09(-0.42%)
Oct 23, 2012 959.13 971.25 954.52 962.00 0 -6.05(-0.62%)
Oct 19, 2012 986.57 989.41 963.13 968.05 0 -19.55(-1.98%)
Oct 18, 2012 1012 1015 977.22 987.60 0 -24.75(-2.44%)
Oct 17, 2012 1008 1020 997.76 1012 0 -14.63(-1.42%)
Oct 16, 2012 1019 1031 1016 1027 0 +10.43(+1.03%)
Oct 15, 2012 1014 1021 1007 1017 0 +5.72(+0.57%)
Oct 12, 2012 1007 1019 1002 1011 0 +3.71(+0.37%)
Oct 11, 2012 1013 1018 1004 1007 0 +1.45(+0.14%)
Oct 10, 2012 1010 1015 1001 1006 0 -7.09(-0.70%)
Oct 09, 2012 1028 1030 1009 1013 0 -17.50(-1.70%)
Oct 08, 2012 1031 1037 1024 1030 0 -6.52(-0.63%)
Oct 06, 2012 1044 1049 1032 1037 0 +0.00(+0.00%)
Oct 05, 2012 1044 1049 1032 1037 0 -2.43(-0.23%)
Oct 04, 2012 1037 1042 1026 1039 0 +3.14(+0.30%)
Oct 03, 2012 1040 1048 1029 1036 0 -2.43(-0.23%)
Oct 02, 2012 1043 1048 1031 1038 0 -0.16(-0.02%)
Oct 01, 2012 1038 1051 1032 1039 0 +4.73(+0.46%)
Sep 28, 2012 1037 1044 1028 1034 0 -4.38(-0.42%)
Sep 27, 2012 1031 1045 1026 1038 0 +9.25(+0.90%)
Sep 26, 2012 1031 1040 1021 1029 0 -4.33(-0.42%)
Sep 25, 2012 1049 1055 1032 1033 0 -12.00(-1.15%)
Sep 24, 2012 1044 1052 1036 1045 0 -4.84(-0.46%)
Sep 21, 2012 1057 1062 1046 1050 0 +0.36(+0.03%)
Sep 20, 2012 1046 1056 1040 1050 0 -0.29(-0.03%)
Sep 19, 2012 1053 1057 1045 1050 0 -1.96(-0.19%)
Sep 18, 2012 1048 1056 1045 1052 0 +1.18(+0.11%)
Sep 17, 2012 1048 1055 1043 1051 0 +0.07(+0.01%)
Sep 14, 2012 1047 1055 1042 1051 0 +6.44(+0.62%)
Sep 13, 2012 1034 1050 1026 1044 0 +11.83(+1.15%)
Sep 12, 2012 1036 1042 1028 1033 0 -0.48(-0.05%)
Sep 11, 2012 1030 1040 1025 1033 0 +2.80(+0.27%)
Sep 10, 2012 1037 1046 1025 1030 0 -8.40(-0.81%)
Sep 07, 2012 1036 1044 1029 1039 0 -5.37(-0.51%)
Sep 06, 2012 1023 1046 1022 1044 0 +26.21(+2.58%)
Sep 05, 2012 1013 1024 1010 1018 0 +2.96(+0.29%)
Sep 04, 2012 1021 1026 1006 1015 0 -7.14(-0.70%)
Aug 31, 2012 1022 1022 1022 0 +11.86(+1.17%)
Aug 30, 2012 1018 1021 1008 1010 0 -11.72(-1.15%)
Aug 29, 2012 1020 1028 1015 1022 0 +1.40(+0.14%)
Aug 27, 2012 1026 1030 1016 1020 0 -6.09(-0.59%)
Aug 24, 2012 1016 1030 1012 1027 0 +7.68(+0.75%)
Aug 23, 2012 1025 1029 1014 1019 0 -12.64(-1.23%)
Aug 22, 2012 1032 1039 1025 1032 0 -5.92(-0.57%)
Aug 21, 2012 1045 1050 1032 1037 0 -6.62(-0.63%)
Aug 20, 2012 1044 1048 1038 1044 0 -2.78(-0.27%)
Aug 17, 2012 1046 1050 1039 1047 0 +3.10(+0.30%)
Aug 16, 2012 1034 1048 1030 1044 0 +14.96(+1.45%)
Aug 15, 2012 1029 1035 1024 1029 0 -0.24(-0.02%)
Aug 14, 2012 1034 1040 1023 1029 0 -4.74(-0.46%)
Aug 13, 2012 1031 1038 1024 1034 0 +0.95(+0.09%)
Aug 11, 2012 1027 1035 1022 1033 0 +0.00(+0.00%)
Aug 10, 2012 1027 1035 1022 1033 0 +2.84(+0.28%)
Aug 09, 2012 1028 1036 1024 1030 0 +2.79(+0.27%)
Aug 08, 2012 1025 1035 1020 1027 0 -0.01(-0.00%)
Aug 07, 2012 1022 1032 1017 1027 0 +8.38(+0.82%)
Aug 06, 2012 1017 1027 1014 1019 0 +4.55(+0.45%)
Aug 03, 2012 1008 1019 1003 1014 0 +20.67(+2.08%)
Aug 02, 2012 992.05 1008 985.88 993.60 0 -6.71(-0.67%)
Aug 01, 2012 1007 1010 994.97 1000 0 -1.17(-0.12%)
Jul 31, 2012 1003 1011 998.17 1001 0 -4.18(-0.42%)
Jul 30, 2012 1009 1017 1000 1006 0 -4.80(-0.48%)
Jul 27, 2012 995.64 1014 988.63 1010 0 +22.42(+2.27%)
Jul 26, 2012 987.51 997.50 981.34 988.04 0 +14.96(+1.54%)
Jul 25, 2012 976.06 985.71 968.14 973.08 0 -2.04(-0.21%)
Jul 24, 2012 980.15 985.12 965.74 975.12 0 -6.56(-0.67%)
Jul 23, 2012 976.93 987.27 965.11 981.68 0 -12.42(-1.25%)
Jul 20, 2012 1009 1013 989.75 994.11 0 -12.21(-1.21%)
Jul 19, 2012 1001 1014 995.80 1006 0 +14.45(+1.46%)
Jul 18, 2012 969.18 996.75 966.05 991.87 0 +24.74(+2.56%)
Jul 17, 2012 969.74 976.49 954.26 967.12 0 +3.34(+0.35%)
Jul 16, 2012 966.42 970.89 957.35 963.78 0 -3.56(-0.37%)
Jul 14, 2012 952.13 970.87 948.52 967.34 0 +0.00(+0.00%)
Jul 13, 2012 952.13 970.87 948.52 967.34 0 +17.31(+1.82%)
Jul 12, 2012 959.78 962.29 942.64 950.03 0 -14.54(-1.51%)
Jul 11, 2012 969.21 975.26 955.28 964.58 0 -6.46(-0.67%)
Jul 10, 2012 984.86 992.96 965.35 971.04 0 -11.57(-1.18%)
Jul 09, 2012 985.77 989.71 974.88 982.61 0 -5.44(-0.55%)
Jul 06, 2012 999.66 1002 979.65 988.05 0 -19.66(-1.95%)
Jul 05, 2012 1007 1015 999.56 1008 0 -3.07(-0.30%)
Jul 03, 2012 1011 1011 1011 0 +7.29(+0.73%)
Jul 02, 2012 1004 1008 993.11 1003 0 +0.09(+0.01%)
Jun 30, 2012 989.05 1005 984.18 1003 0 -0.33(-0.03%)
Jun 29, 2012 989.05 1005 984.18 1004 0 +31.89(+3.28%)
Jun 28, 2012 973.99 977.26 957.83 971.84 0 -8.96(-0.91%)
Jun 27, 2012 975.43 987.84 971.73 980.80 0 +7.76(+0.80%)
Jun 26, 2012 974.32 980.78 965.77 973.04 0 +1.76(+0.18%)
Jun 25, 2012 981.30 984.15 963.74 971.27 0 -20.82(-2.10%)
Jun 22, 2012 986.59 995.47 980.72 992.10 0 +10.07(+1.03%)
Jun 21, 2012 1011 1014 979.61 982.02 0 -28.26(-2.80%)
Jun 20, 2012 1007 1014 999.33 1010 0 +4.84(+0.48%)
Jun 19, 2012 1002 1017 992.96 1005 0 +15.67(+1.58%)
Jun 18, 2012 989.08 998.51 979.99 989.78 0 -4.01(-0.40%)
Jun 15, 2012 980.46 996.73 976.03 993.80 0 +18.62(+1.91%)
Jun 14, 2012 972.54 982.14 962.19 975.17 0 +4.66(+0.48%)
Jun 13, 2012 972.42 981.82 965.59 970.51 0 -4.23(-0.43%)
Jun 12, 2012 968.55 977.29 960.50 974.75 0 +9.65(+1.00%)
Jun 11, 2012 989.94 991.80 963.37 965.09 0 -18.92(-1.92%)
Jun 08, 2012 973.93 985.83 968.76 984.02 0 +7.64(+0.78%)
Jun 07, 2012 989.50 991.91 974.17 976.37 0 -3.77(-0.38%)
Jun 06, 2012 963.52 981.26 960.03 980.14 0 +25.48(+2.67%)
Jun 05, 2012 946.77 961.59 942.82 954.66 0 +5.37(+0.57%)
Jun 04, 2012 949.40 957.10 939.87 949.29 0 +1.52(+0.16%)
Jun 02, 2012 954.67 962.00 945.57 947.77 0 +0.00(+0.00%)
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.