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, 2006 4835 4938 4820 4930 169,673,200 +36.31(+0.74%)
May 30, 2006 5010 5023 4883 4894 151,443,392 -121.45(-2.42%)
May 29, 2006 5023 5026 5009 5015 48,836,600 -29.77(-0.59%)
May 26, 2006 4993 5045 4970 5045 162,757,408 +95.56(+1.93%)
May 25, 2006 4879 4950 4841 4950 97,131,200 +79.51(+1.63%)
May 24, 2006 4893 4909 4823 4870 150,904,800 -61.51(-1.25%)
May 23, 2006 4848 4963 4848 4932 196,174,800 +118.03(+2.45%)
May 22, 2006 4934 4934 4799 4814 183,981,792 -131.07(-2.65%)
May 19, 2006 4934 4965 4907 4945 179,287,008 +35.88(+0.73%)
May 18, 2006 4922 4960 4842 4909 199,366,800 -11.62(-0.24%)
May 17, 2006 5104 5110 4920 4920 181,139,600 -161.38(-3.18%)
May 16, 2006 5065 5101 5042 5082 150,327,200 +16.84(+0.33%)
May 15, 2006 5131 5137 5053 5065 187,040,400 -85.60(-1.66%)
May 12, 2006 5227 5238 5150 5150 212,419,200 -112.49(-2.14%)
May 11, 2006 5284 5329 5259 5263 170,039,808 -15.33(-0.29%)
May 10, 2006 5285 5311 5276 5278 126,916,200 -33.91(-0.64%)
May 09, 2006 5292 5312 5273 5312 111,713,600 +29.78(+0.56%)
May 08, 2006 5298 5315 5277 5282 85,185,000 -4.00(-0.08%)
May 05, 2006 5244 5287 5238 5286 105,246,600 +52.70(+1.01%)
May 04, 2006 5198 5241 5188 5234 98,354,400 +39.76(+0.77%)
May 03, 2006 5261 5268 5194 5194 134,590,000 -47.25(-0.90%)
May 02, 2006 5187 5249 5186 5241 116,350,600 +52.79(+1.02%)
May 01, 2006 5211 5219 5184 5188 0 +0.00(+0.00%)
Apr 28, 2006 5211 5219 5184 5188 116,765,400 -25.15(-0.48%)
Apr 27, 2006 5258 5258 5170 5214 169,400,000 -38.77(-0.74%)
Apr 26, 2006 5244 5262 5242 5252 104,366,800 +16.98(+0.32%)
Apr 25, 2006 5239 5255 5228 5235 103,482,600 +13.90(+0.27%)
Apr 24, 2006 5228 5239 5219 5221 87,307,000 -30.94(-0.59%)
Apr 21, 2006 5224 5252 5222 5252 109,810,200 +45.59(+0.88%)
Apr 20, 2006 5158 5227 5158 5207 121,195,000 +48.65(+0.94%)
Apr 19, 2006 5150 5173 5126 5158 108,721,800 +62.17(+1.22%)
Apr 18, 2006 5098 5102 5074 5096 82,229,400 -6.65(-0.13%)
Apr 17, 2006 5098 5110 5069 5103 0 +0.00(+0.00%)
Apr 13, 2006 5098 5110 5069 5103 82,467,200 +17.51(+0.34%)
Apr 12, 2006 5106 5111 5058 5085 121,817,000 -27.49(-0.54%)
Apr 11, 2006 5189 5197 5106 5113 126,835,600 -77.67(-1.50%)
Apr 10, 2006 5170 5191 5156 5190 84,382,800 +15.31(+0.30%)
Apr 07, 2006 5222 5241 5175 5175 114,764,800 -47.40(-0.91%)
Apr 06, 2006 5232 5246 5200 5222 116,226,200 +1.33(+0.03%)
Apr 05, 2006 5214 5231 5187 5221 120,031,200 +15.22(+0.29%)
Apr 04, 2006 5242 5242 5204 5206 116,863,600 -49.45(-0.94%)
Apr 03, 2006 5252 5259 5231 5255 124,339,800 +34.41(+0.66%)
Apr 01, 2006 5227 5247 5211 5221 105,696,600 -19.25(-0.37%)
Mar 31, 2006 5205 5247 5203 5240 117,118,000 +59.85(+1.16%)
Mar 30, 2006 5144 5190 5144 5180 85,148,600 +30.26(+0.59%)
Mar 29, 2006 5171 5190 5134 5150 104,814,800 -12.45(-0.24%)
Mar 28, 2006 5212 5219 5162 5162 93,518,000 +0.00(+0.00%)
Mar 27, 2006 5212 5219 5162 5162 0 -56.27(-1.08%)
Mar 25, 2006 5198 5226 5194 5219 152,767,600 +23.93(+0.46%)
Mar 24, 2006 5205 5206 5180 5195 132,081,000 +0.00(+0.00%)
Mar 23, 2006 5142 5201 5133 5195 181,240,192 +46.22(+0.90%)
Mar 22, 2006 5137 5149 5098 5149 119,449,400 +10.05(+0.20%)
Mar 21, 2006 5161 5174 5131 5139 96,421,400 +0.00(+0.00%)
Mar 20, 2006 5161 5174 5131 5139 0 -2.57(-0.05%)
Mar 18, 2006 5133 5171 5125 5141 165,232,800 +15.07(+0.29%)
Mar 17, 2006 5131 5137 5106 5126 110,239,600 -1.92(-0.04%)
Mar 16, 2006 5131 5142 5120 5128 121,084,200 +10.77(+0.21%)
Mar 15, 2006 5095 5117 5088 5117 109,949,800 +9.69(+0.19%)
Mar 14, 2006 5094 5113 5086 5107 99,056,200 +0.00(+0.00%)
Mar 13, 2006 5094 5113 5086 5107 0 +38.20(+0.75%)
Mar 11, 2006 4994 5069 4987 5069 117,575,400 +61.43(+1.23%)
Mar 10, 2006 5008 5012 4981 5008 133,724,400 +38.33(+0.77%)
Mar 09, 2006 5001 5006 4928 4970 149,103,600 -22.70(-0.45%)
Mar 08, 2006 4990 4997 4969 4992 123,852,400 -18.51(-0.37%)
Mar 07, 2006 5026 5037 5011 5011 129,514,800 +0.00(+0.00%)
Mar 06, 2006 5026 5037 5011 5011 0 +21.57(+0.43%)
Mar 04, 2006 5013 5030 4967 4989 133,234,400 -19.94(-0.40%)
Mar 03, 2006 5070 5078 4990 5009 139,673,600 -48.52(-0.96%)
Mar 02, 2006 5009 5059 5006 5058 132,999,600 +57.16(+1.14%)
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.