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 (%)
Jun 29, 2007 6032 6055 5977 6055 131,157,800 +48.62(+0.81%)
Jun 28, 2007 5996 6006 5976 6006 129,960,496 +64.64(+1.09%)
Jun 27, 2007 5921 5948 5898 5942 138,099,904 -11.69(-0.20%)
Jun 26, 2007 5963 5990 5939 5953 132,548,800 -49.49(-0.82%)
Jun 25, 2007 5972 6010 5943 6003 157,168,704 -20.40(-0.34%)
Jun 22, 2007 6041 6055 6009 6023 124,716,200 -6.54(-0.11%)
Jun 21, 2007 6043 6063 5995 6030 162,554,208 -63.50(-1.04%)
Jun 20, 2007 6095 6132 6090 6093 137,234,592 +21.62(+0.36%)
Jun 19, 2007 6092 6107 6058 6072 139,110,704 -15.48(-0.25%)
Jun 18, 2007 6118 6119 6065 6087 124,120,600 -18.13(-0.30%)
Jun 15, 2007 6064 6122 6057 6105 251,054,704 +58.05(+0.96%)
Jun 14, 2007 5975 6047 5971 6047 196,892,896 +112.96(+1.90%)
Jun 13, 2007 5879 5951 5851 5934 141,014,896 +36.11(+0.61%)
Jun 12, 2007 5929 5945 5882 5898 137,340,096 -41.93(-0.71%)
Jun 11, 2007 5939 5948 5915 5940 121,877,904 +56.80(+0.97%)
Jun 08, 2007 5877 5918 5837 5883 175,318,496 -7.20(-0.12%)
Jun 07, 2007 5983 6000 5879 5890 194,615,600 -87.38(-1.46%)
Jun 06, 2007 6073 6081 5971 5978 156,474,400 -100.67(-1.66%)
Jun 05, 2007 6140 6142 6077 6079 127,436,496 -47.27(-0.77%)
Jun 04, 2007 6157 6164 6112 6126 114,559,400 -42.34(-0.69%)
Jun 01, 2007 6113 6168 6106 6168 131,789,904 +64.15(+1.05%)
May 31, 2007 6087 6119 6067 6104 146,410,000 +61.85(+1.02%)
May 30, 2007 6016 6046 5986 6042 117,129,000 -14.24(-0.24%)
May 29, 2007 6080 6080 6045 6056 91,777,400 -15.08(-0.25%)
May 28, 2007 6065 6074 6051 6071 17,502,800 +13.98(+0.23%)
May 25, 2007 6020 6073 6011 6057 111,888,096 +9.18(+0.15%)
May 24, 2007 6070 6110 6039 6048 137,761,904 -71.89(-1.17%)
May 23, 2007 6094 6122 6093 6120 155,669,904 +30.48(+0.50%)
May 22, 2007 6094 6107 6077 6090 122,899,200 -0.19(-0.00%)
May 21, 2007 6092 6110 6062 6090 107,917,800 -11.23(-0.18%)
May 18, 2007 6018 6112 6016 6101 158,775,392 +74.14(+1.23%)
May 17, 2007 6044 6049 6011 6027 79,766,400 +9.09(+0.15%)
May 16, 2007 6040 6053 6013 6018 127,693,696 -31.85(-0.53%)
May 15, 2007 6002 6058 5987 6050 130,952,400 +23.34(+0.39%)
May 14, 2007 6070 6070 6017 6026 103,490,000 -24.21(-0.40%)
May 11, 2007 5956 6051 5928 6051 181,268,704 +37.87(+0.63%)
May 10, 2007 6045 6058 6007 6013 131,952,496 -38.87(-0.64%)
May 09, 2007 6070 6078 6021 6052 122,942,600 +17.38(+0.29%)
May 08, 2007 6058 6064 6016 6034 105,854,600 -37.23(-0.61%)
May 07, 2007 6080 6082 6059 6071 72,714,200 +2.65(+0.04%)
May 04, 2007 6013 6076 6000 6069 138,972,608 +64.55(+1.08%)
May 03, 2007 6019 6020 5970 6004 120,110,304 +14.15(+0.24%)
May 02, 2007 5985 6001 5959 5990 135,801,504 +30.09(+0.50%)
May 01, 2007 5913 5976 5913 5960 85,311,800 +0.00(+0.00%)
Apr 30, 2007 5913 5976 5913 5960 85,311,800 +29.27(+0.49%)
Apr 27, 2007 5941 5951 5908 5931 112,308,896 -13.67(-0.23%)
Apr 26, 2007 5980 5982 5931 5944 141,436,800 -2.89(-0.05%)
Apr 25, 2007 5903 5962 5903 5947 140,026,000 +61.30(+1.04%)
Apr 24, 2007 5912 5924 5861 5886 173,394,896 -31.29(-0.53%)
Apr 23, 2007 5937 5958 5905 5917 113,092,800 -21.58(-0.36%)
Apr 20, 2007 5856 5958 5855 5939 193,738,896 +109.86(+1.88%)
Apr 19, 2007 5776 5834 5745 5829 159,945,600 -6.91(-0.12%)
Apr 18, 2007 5849 5859 5813 5836 126,860,400 -22.19(-0.38%)
Apr 17, 2007 5844 5872 5821 5858 115,309,504 -3.83(-0.07%)
Apr 16, 2007 5815 5862 5807 5862 115,781,696 +72.63(+1.25%)
Apr 13, 2007 5762 5795 5749 5789 92,576,400 +40.40(+0.70%)
Apr 12, 2007 5744 5759 5701 5749 113,848,800 -2.98(-0.05%)
Apr 11, 2007 5758 5798 5741 5752 107,745,000 -14.35(-0.25%)
Apr 10, 2007 5750 5775 5726 5766 108,048,000 +24.89(+0.43%)
Apr 09, 2007 5732 5751 5721 5741 79,691,800 +0.00(+0.00%)
Apr 05, 2007 5732 5751 5721 5741 79,691,800 +2.37(+0.04%)
Apr 04, 2007 5730 5739 5707 5739 122,864,200 +27.10(+0.47%)
Apr 03, 2007 5682 5714 5669 5712 117,590,800 +66.35(+1.18%)
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.