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 (%)
May 31, 2017 5306 5335 5284 5284 0 -22.31(-0.42%)
May 30, 2017 5291 5309 5274 5306 0 -26.53(-0.50%)
May 29, 2017 5328 5336 5317 5332 0 -4.17(-0.08%)
May 28, 2017 5329 5337 5282 5337 0 +0.00(+0.00%)
May 27, 2017 5329 5337 5282 5337 0 +0.00(+0.00%)
May 26, 2017 5329 5337 5282 5337 0 -0.52(-0.01%)
May 25, 2017 5361 5367 5323 5337 0 -4.18(-0.08%)
May 24, 2017 5337 5353 5327 5341 0 -6.82(-0.13%)
May 23, 2017 5317 5369 5314 5348 0 +25.28(+0.47%)
May 22, 2017 5335 5339 5315 5323 0 -1.52(-0.03%)
May 21, 2017 5299 5334 5292 5324 0 +0.00(+0.00%)
May 20, 2017 5299 5334 5292 5324 0 +0.00(+0.00%)
May 19, 2017 5299 5334 5292 5324 0 +34.67(+0.66%)
May 18, 2017 5310 5323 5239 5290 0 -28.16(-0.53%)
May 17, 2017 5376 5395 5297 5318 0 -88.21(-1.63%)
May 16, 2017 5398 5417 5390 5406 0 -11.30(-0.21%)
May 15, 2017 5411 5417 5385 5417 0 +11.98(+0.22%)
May 14, 2017 5387 5405 5375 5405 0 +0.00(+0.00%)
May 13, 2017 5387 5405 5375 5405 0 +0.00(+0.00%)
May 12, 2017 5387 5405 5375 5405 0 +22.00(+0.41%)
May 11, 2017 5410 5410 5356 5383 0 -17.04(-0.32%)
May 10, 2017 5399 5402 5378 5400 0 +2.45(+0.05%)
May 09, 2017 5404 5414 5394 5398 0 +15.06(+0.28%)
May 08, 2017 5442 5442 5374 5383 0 -49.45(-0.91%)
May 07, 2017 5345 5432 5343 5432 0 +0.00(+0.00%)
May 06, 2017 5345 5432 5343 5432 0 +0.00(+0.00%)
May 05, 2017 5345 5432 5343 5432 0 +59.98(+1.12%)
May 04, 2017 5309 5372 5304 5372 0 +71.42(+1.35%)
May 03, 2017 5300 5302 5282 5301 0 -3.15(-0.06%)
May 02, 2017 5285 5306 5274 5304 0 +36.82(+0.70%)
May 01, 2017 5268 5288 5265 5267 0 +0.00(+0.00%)
Apr 30, 2017 5268 5288 5265 5267 0 +0.00(+0.00%)
Apr 29, 2017 5268 5288 5265 5267 0 +0.00(+0.00%)
Apr 28, 2017 5268 5288 5265 5267 0 -4.37(-0.08%)
Apr 27, 2017 5277 5279 5262 5272 0 -16.18(-0.31%)
Apr 26, 2017 5273 5297 5270 5288 0 +10.00(+0.19%)
Apr 25, 2017 5274 5293 5260 5278 0 +9.03(+0.17%)
Apr 24, 2017 5268 5295 5229 5269 0 +209.65(+4.14%)
Apr 23, 2017 5063 5082 5029 5059 0 +0.00(+0.00%)
Apr 22, 2017 5063 5082 5029 5059 0 +0.00(+0.00%)
Apr 21, 2017 5063 5082 5029 5059 0 -18.71(-0.37%)
Apr 20, 2017 4992 5094 4989 5078 0 +74.18(+1.48%)
Apr 19, 2017 4987 5011 4980 5004 0 +13.48(+0.27%)
Apr 18, 2017 5078 5080 4990 4990 0 -80.85(-1.59%)
Apr 17, 2017 5090 5090 5062 5071 0 +0.00(+0.00%)
Apr 16, 2017 5090 5090 5062 5071 0 +0.00(+0.00%)
Apr 15, 2017 5090 5090 5062 5071 0 +0.00(+0.00%)
Apr 14, 2017 5090 5090 5062 5071 0 +0.00(+0.00%)
Apr 13, 2017 5090 5090 5062 5071 0 -30.01(-0.59%)
Apr 12, 2017 5114 5143 5094 5101 0 -0.75(-0.01%)
Apr 11, 2017 5087 5119 5068 5102 0 -5.59(-0.11%)
Apr 10, 2017 5127 5127 5098 5107 0 -27.83(-0.54%)
Apr 09, 2017 5105 5135 5098 5135 0 +0.00(+0.00%)
Apr 08, 2017 5105 5135 5098 5135 0 +0.00(+0.00%)
Apr 07, 2017 5105 5135 5098 5135 0 +13.84(+0.27%)
Apr 06, 2017 5064 5127 5052 5121 0 +29.59(+0.58%)
Apr 05, 2017 5105 5124 5088 5092 0 -9.28(-0.18%)
Apr 04, 2017 5088 5101 5076 5101 0 +15.22(+0.30%)
Apr 03, 2017 5130 5133 5083 5086 0 -36.60(-0.71%)
Apr 02, 2017 5077 5123 5068 5123 0 +0.00(+0.00%)
Apr 01, 2017 5077 5123 5068 5123 0 +0.00(+0.00%)
Mar 31, 2017 5077 5123 5068 5123 0 +32.87(+0.65%)
Mar 30, 2017 5076 5091 5063 5090 0 +20.60(+0.41%)
Mar 29, 2017 5064 5073 5044 5069 0 +22.84(+0.45%)
Mar 28, 2017 5027 5048 5009 5046 0 +28.77(+0.57%)
Mar 27, 2017 4975 5018 4971 5017 0 -3.47(-0.07%)
Mar 26, 2017 5027 5027 5004 5021 0 +0.00(+0.00%)
Mar 25, 2017 5027 5027 5004 5021 0 +0.00(+0.00%)
Mar 24, 2017 5027 5027 5004 5021 0 -11.86(-0.24%)
Mar 23, 2017 4997 5033 4981 5033 0 +38.06(+0.76%)
Mar 22, 2017 4969 5005 4954 4995 0 -7.73(-0.15%)
Mar 21, 2017 5030 5055 4991 5002 0 -9.73(-0.19%)
Mar 20, 2017 5008 5030 5004 5012 0 -17.08(-0.34%)
Mar 19, 2017 5007 5038 5001 5029 0 +0.00(+0.00%)
Mar 18, 2017 5007 5038 5001 5029 0 +0.00(+0.00%)
Mar 17, 2017 5007 5038 5001 5029 0 +15.86(+0.32%)
Mar 16, 2017 5027 5032 5005 5013 0 +27.90(+0.56%)
Mar 15, 2017 4980 4989 4966 4985 0 +11.22(+0.23%)
Mar 14, 2017 5006 5006 4959 4974 0 -25.34(-0.51%)
Mar 13, 2017 4998 5013 4986 5000 0 +6.28(+0.13%)
Mar 12, 2017 4994 5022 4990 4993 0 +0.00(+0.00%)
Mar 11, 2017 4994 5022 4990 4993 0 +0.00(+0.00%)
Mar 10, 2017 4994 5022 4990 4993 0 +11.81(+0.24%)
Mar 09, 2017 4951 4989 4940 4982 0 +21.03(+0.42%)
Mar 08, 2017 4941 4976 4934 4960 0 +5.48(+0.11%)
Mar 07, 2017 4975 4975 4941 4955 0 -17.19(-0.35%)
Mar 06, 2017 4984 4985 4960 4972 0 -22.94(-0.46%)
Mar 05, 2017 4953 5002 4949 4995 0 +0.00(+0.00%)
Mar 04, 2017 4953 5002 4949 4995 0 +0.00(+0.00%)
Mar 03, 2017 4953 5002 4949 4995 0 +31.33(+0.63%)
Mar 02, 2017 4965 4973 4955 4964 0 +2.97(+0.06%)
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.