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 (%)
Jul 31, 2003 3077 3115 3077 3107 0 +29.80(+0.97%)
Jul 30, 2003 3091 3091 3070 3077 0 -16.10(-0.52%)
Jul 29, 2003 3103 3103 3086 3093 0 -10.10(-0.33%)
Jul 28, 2003 3083 3106 3083 3103 0 +21.80(+0.71%)
Jul 25, 2003 3076 3084 3064 3081 0 +8.30(+0.27%)
Jul 24, 2003 3069 3074 3065 3073 0 +4.90(+0.16%)
Jul 23, 2003 3050 3070 3050 3068 0 +19.60(+0.64%)
Jul 22, 2003 3068 3068 3041 3048 0 -22.10(-0.72%)
Jul 21, 2003 3068 3083 3068 3071 0 +5.70(+0.19%)
Jul 18, 2003 3068 3068 3055 3065 0 -2.60(-0.08%)
Jul 17, 2003 3075 3075 3054 3068 0 -7.70(-0.25%)
Jul 16, 2003 3061 3075 3052 3075 0 +14.20(+0.46%)
Jul 15, 2003 3053 3066 3053 3061 0 +7.60(+0.25%)
Jul 14, 2003 3023 3058 3023 3053 0 +30.60(+1.01%)
Jul 11, 2003 3023 3024 3005 3023 0 +0.10(+0.00%)
Jul 10, 2003 3008 3032 3003 3023 0 +14.40(+0.48%)
Jul 09, 2003 3014 3014 3002 3008 0 -5.30(-0.18%)
Jul 08, 2003 3005 3037 3005 3014 0 +8.20(+0.27%)
Jul 07, 2003 3001 3012 3001 3005 0 +4.60(+0.15%)
Jul 04, 2003 3017 3017 2992 3001 0 -16.30(-0.54%)
Jul 03, 2003 3003 3022 3003 3017 0 +13.70(+0.46%)
Jul 02, 2003 3009 3009 2995 3003 0 -5.80(-0.19%)
Jul 01, 2003 3000 3010 2978 3009 0 +10.30(+0.34%)
Jun 30, 2003 3018 3021 2999 2999 0 -19.10(-0.63%)
Jun 27, 2003 2997 3018 2995 3018 0 +21.00(+0.70%)
Jun 26, 2003 3032 3032 2991 2997 0 -34.90(-1.15%)
Jun 25, 2003 3035 3039 3027 3032 0 -3.30(-0.11%)
Jun 24, 2003 3059 3059 3035 3035 0 -23.80(-0.78%)
Jun 23, 2003 3055 3073 3054 3059 0 +3.80(+0.12%)
Jun 20, 2003 3071 3071 3051 3055 0 -15.70(-0.51%)
Jun 19, 2003 3058 3071 3058 3071 0 +13.20(+0.43%)
Jun 18, 2003 3077 3077 3055 3058 0 -19.30(-0.63%)
Jun 17, 2003 3056 3089 3056 3077 0 +20.70(+0.68%)
Jun 16, 2003 3053 3056 3038 3056 0 +2.90(+0.09%)
Jun 13, 2003 3050 3057 3043 3053 0 +3.20(+0.10%)
Jun 12, 2003 3037 3053 3037 3050 0 +13.30(+0.44%)
Jun 11, 2003 3023 3045 3023 3037 0 +13.60(+0.45%)
Jun 10, 2003 3018 3023 3010 3023 0 +27.10(+0.90%)
Jun 09, 2003 2996 2996 2996 2996 0 -21.90(-0.73%)
Jun 06, 2003 3008 3018 2991 3018 0 +10.10(+0.34%)
Jun 05, 2003 2997 3021 2997 3008 0 +11.40(+0.38%)
Jun 04, 2003 2992 3003 2991 2997 0 +4.70(+0.16%)
Jun 03, 2003 3004 3012 2992 2992 0 -12.40(-0.41%)
Jun 02, 2003 2980 3010 2980 3004 0 +24.50(+0.82%)
May 30, 2003 2984 2992 2975 2980 0 -3.80(-0.13%)
May 29, 2003 2976 2990 2976 2984 0 +7.50(+0.25%)
May 28, 2003 2951 2983 2951 2976 0 +25.30(+0.86%)
May 27, 2003 2965 2965 2949 2951 0 -14.20(-0.48%)
May 26, 2003 2966 2967 2956 2965 0 -1.30(-0.04%)
May 23, 2003 2936 2973 2936 2966 0 +30.60(+1.04%)
May 22, 2003 2915 2936 2915 2936 0 +20.80(+0.71%)
May 21, 2003 2908 2918 2908 2915 0 +6.40(+0.22%)
May 20, 2003 2922 2922 2893 2908 0 -14.00(-0.48%)
May 19, 2003 2925 2926 2915 2922 0 -1.90(-0.06%)
May 16, 2003 2931 2934 2919 2924 0 -6.60(-0.23%)
May 15, 2003 2943 2943 2917 2931 0 -12.00(-0.41%)
May 14, 2003 2952 2961 2939 2943 0 -9.10(-0.31%)
May 13, 2003 2946 2964 2946 2952 0 +6.60(+0.22%)
May 12, 2003 2928 2955 2928 2946 0 +17.30(+0.59%)
May 09, 2003 2928 2928 2909 2928 0 +0.70(+0.02%)
May 08, 2003 2944 2944 2918 2928 0 -16.70(-0.57%)
May 07, 2003 2938 2958 2938 2944 0 +6.70(+0.23%)
May 06, 2003 2948 2948 2935 2938 0 -10.50(-0.36%)
May 05, 2003 2941 2949 2926 2948 0 +7.00(+0.24%)
May 02, 2003 2966 2966 2937 2941 0 -24.60(-0.83%)
May 01, 2003 2971 2971 2952 2966 0 -5.30(-0.18%)
Apr 30, 2003 2971 2984 2961 2971 0 -0.30(-0.01%)
Apr 29, 2003 2935 2972 2935 2971 0 +36.50(+1.24%)
Apr 28, 2003 2962 2962 2931 2935 0 -27.00(-0.91%)
Apr 25, 2003 2964 2966 2957 2962 636,873,600 +0.00(+0.00%)
Apr 24, 2003 2964 2966 2957 2962 0 -2.30(-0.08%)
Apr 23, 2003 2942 2972 2942 2964 0 +21.80(+0.74%)
Apr 22, 2003 2917 2944 2917 2942 0 +25.20(+0.86%)
Apr 21, 2003 2917 2917 2917 2917 0 +0.00(+0.00%)
Apr 17, 2003 2944 2944 2910 2917 0 -27.40(-0.93%)
Apr 16, 2003 2932 2948 2932 2944 0 +12.00(+0.41%)
Apr 15, 2003 2906 2933 2906 2932 0 +26.90(+0.93%)
Apr 14, 2003 2908 2918 2898 2906 0 -2.80(-0.10%)
Apr 11, 2003 2905 2916 2896 2908 0 +3.60(+0.12%)
Apr 10, 2003 2916 2916 2888 2905 0 -11.00(-0.38%)
Apr 09, 2003 2941 2941 2914 2916 0 -24.90(-0.85%)
Apr 08, 2003 2942 2947 2921 2941 0 -1.00(-0.03%)
Apr 07, 2003 2896 2944 2896 2942 0 +45.30(+1.56%)
Apr 04, 2003 2874 2896 2863 2896 0 +22.20(+0.77%)
Apr 03, 2003 2847 2887 2847 2874 0 +26.70(+0.94%)
Apr 02, 2003 2844 2874 2844 2847 0 +3.20(+0.11%)
Apr 01, 2003 2849 2858 2830 2844 0 -4.40(-0.15%)
Mar 31, 2003 2861 2861 2846 2849 0 -12.60(-0.44%)
Mar 28, 2003 2855 2875 2840 2861 0 +6.20(+0.22%)
Mar 27, 2003 2858 2863 2843 2855 0 -3.40(-0.12%)
Mar 26, 2003 2822 2858 2822 2858 0 +36.20(+1.28%)
Mar 25, 2003 2828 2828 2799 2822 0 -6.30(-0.22%)
Mar 24, 2003 2839 2852 2822 2828 0 -10.90(-0.38%)
Mar 21, 2003 2836 2849 2825 2839 0 +3.60(+0.13%)
Mar 20, 2003 2815 2851 2815 2836 0 +21.10(+0.75%)
Mar 19, 2003 2804 2827 2802 2815 0 +10.30(+0.37%)
Mar 18, 2003 2711 2804 2711 2804 0 +93.40(+3.45%)
Mar 17, 2003 2724 2732 2700 2711 0 -13.20(-0.48%)
Mar 14, 2003 2673 2732 2673 2724 0 +50.90(+1.90%)
Mar 13, 2003 2687 2687 2666 2673 0 -13.80(-0.51%)
Mar 12, 2003 2692 2694 2672 2687 0 -4.60(-0.17%)
Mar 11, 2003 2711 2711 2673 2692 0 -19.40(-0.72%)
Mar 10, 2003 2717 2729 2711 2711 0 -3.90(-0.14%)
Mar 07, 2003 2747 2747 2712 2715 0 -32.00(-1.16%)
Mar 06, 2003 2750 2761 2747 2747 0 -2.70(-0.10%)
Mar 05, 2003 2787 2787 2750 2750 0 -37.30(-1.34%)
Mar 04, 2003 2792 2792 2775 2787 0 -4.60(-0.16%)
Mar 03, 2003 2778 2796 2771 2792 0 +13.20(+0.48%)
Feb 28, 2003 2775 2804 2772 2778 0 +3.70(+0.13%)
Feb 27, 2003 2803 2803 2774 2775 0 -29.50(-1.05%)
Feb 26, 2003 2780 2804 2779 2804 0 +23.70(+0.85%)
Feb 25, 2003 2837 2837 2780 2780 0 -56.80(-2.00%)
Feb 24, 2003 2804 2843 2804 2837 0 +32.90(+1.17%)
Feb 21, 2003 2806 2813 2785 2804 0 -2.10(-0.07%)
Feb 20, 2003 2850 2850 2806 2806 0 -43.40(-1.52%)
Feb 19, 2003 2829 2857 2829 2850 0 +21.00(+0.74%)
Feb 18, 2003 2830 2844 2826 2829 0 -0.60(-0.02%)
Feb 17, 2003 2804 2832 2804 2830 0 +25.10(+0.90%)
Feb 14, 2003 2820 2820 2795 2804 0 -16.10(-0.57%)
Feb 13, 2003 2867 2867 2818 2820 0 -46.60(-1.63%)
Feb 12, 2003 2860 2876 2855 2867 0 +7.10(+0.25%)
Feb 11, 2003 2870 2879 2856 2860 0 -10.20(-0.36%)
Feb 10, 2003 2886 2886 2864 2870 0 -15.90(-0.55%)
Feb 07, 2003 2868 2886 2864 2886 0 +17.90(+0.62%)
Feb 06, 2003 2898 2900 2868 2868 0 -30.10(-1.04%)
Feb 05, 2003 2926 2926 2893 2898 0 -27.80(-0.95%)
Feb 04, 2003 2920 2946 2920 2926 0 +5.60(+0.19%)
Feb 03, 2003 2936 2941 2920 2920 0 -14.90(-0.51%)
Jan 31, 2003 2943 2943 2908 2935 0 -7.60(-0.26%)
Jan 30, 2003 2930 2945 2926 2943 0 +13.10(+0.45%)
Jan 29, 2003 2940 2957 2930 2930 0 -10.60(-0.36%)
Jan 28, 2003 3000 3000 2931 2940 0 -59.60(-1.99%)
Jan 24, 2003 2998 3004 2992 3000 0 +2.30(+0.08%)
Jan 23, 2003 2999 3000 2992 2998 0 -1.30(-0.04%)
Jan 22, 2003 3024 3024 2996 2999 0 -25.00(-0.83%)
Jan 21, 2003 3028 3033 3022 3024 0 -4.10(-0.14%)
Jan 20, 2003 3025 3034 3016 3028 0 +3.50(+0.12%)
Jan 17, 2003 3030 3038 3025 3025 0 -5.60(-0.18%)
Jan 16, 2003 3050 3050 3028 3030 0 -19.30(-0.63%)
Jan 15, 2003 3049 3055 3046 3050 0 +0.60(+0.02%)
Jan 14, 2003 3042 3057 3037 3049 0 +6.50(+0.21%)
Jan 13, 2003 3035 3049 3031 3042 0 +7.50(+0.25%)
Jan 10, 2003 3036 3050 3023 3035 0 -0.60(-0.02%)
Jan 09, 2003 3042 3042 3023 3036 0 -6.80(-0.22%)
Jan 08, 2003 3043 3054 3038 3042 0 -0.80(-0.03%)
Jan 07, 2003 3045 3062 3039 3043 0 -1.60(-0.05%)
Jan 06, 2003 3023 3054 3023 3045 0 +19.10(+0.63%)
Jan 03, 2003 2996 3026 2996 3026 0 +29.50(+0.98%)
Jan 02, 2003 2976 2997 2970 2996 0 +20.70(+0.70%)
Dec 31, 2002 2960 2979 2960 2976 0 +15.00(+0.51%)
Dec 30, 2002 2991 2991 2955 2960 0 -30.90(-1.03%)
Dec 27, 2002 2999 2999 2988 2991 0 -7.40(-0.25%)
Dec 24, 2002 2999 3003 2995 2999 0 -0.30(-0.01%)
Dec 23, 2002 2979 3002 2979 2999 0 +20.30(+0.68%)
Dec 20, 2002 2959 2987 2954 2979 0 +19.60(+0.66%)
Dec 19, 2002 2957 2965 2945 2959 0 +2.20(+0.07%)
Dec 18, 2002 2957 2960 2948 2957 0 -0.30(-0.01%)
Dec 17, 2002 2922 2962 2922 2957 0 +35.40(+1.21%)
Dec 16, 2002 2941 2941 2918 2922 0 -19.30(-0.66%)
Dec 13, 2002 2956 2956 2929 2941 0 -14.50(-0.49%)
Dec 12, 2002 2940 2956 2940 2956 0 +16.20(+0.55%)
Dec 11, 2002 2956 2968 2932 2940 0 -16.20(-0.55%)
Dec 10, 2002 2988 2988 2956 2956 0 -32.20(-1.08%)
Dec 09, 2002 2992 3018 2988 2988 0 -2.80(-0.09%)
Dec 06, 2002 3004 3004 2981 2991 0 -13.30(-0.44%)
Dec 05, 2002 2993 3012 2992 3004 0 +10.60(+0.35%)
Dec 04, 2002 3037 3037 2990 2993 0 -43.80(-1.44%)
Dec 03, 2002 3048 3048 3025 3037 0 -10.40(-0.34%)
Dec 02, 2002 3025 3048 3020 3048 0 +22.40(+0.74%)
Nov 29, 2002 3007 3025 3006 3025 0 +18.00(+0.60%)
Nov 28, 2002 2968 3012 2968 3007 0 +39.00(+1.31%)
Nov 27, 2002 2979 2979 2961 2968 0 -11.10(-0.37%)
Nov 26, 2002 3005 3005 2979 2979 0 -25.60(-0.85%)
Nov 25, 2002 2999 3009 2981 3005 0 +5.50(+0.18%)
Nov 22, 2002 2985 3006 2985 2999 0 +14.60(+0.49%)
Nov 21, 2002 2969 2987 2966 2985 0 +15.80(+0.53%)
Nov 20, 2002 2951 2969 2941 2969 0 +17.60(+0.60%)
Nov 19, 2002 2961 2963 2949 2951 0 -9.40(-0.32%)
Nov 18, 2002 2967 2972 2957 2961 0 -3.90(-0.13%)
Nov 15, 2002 2922 2965 2922 2965 0 +42.50(+1.45%)
Nov 14, 2002 2932 2947 2920 2922 0 -10.00(-0.34%)
Nov 13, 2002 2943 2948 2927 2932 0 -10.70(-0.36%)
Nov 12, 2002 2937 2945 2915 2943 0 +5.50(+0.19%)
Nov 11, 2002 2973 2973 2935 2937 0 -35.20(-1.18%)
Nov 08, 2002 3002 3002 2972 2973 0 -29.30(-0.98%)
Nov 07, 2002 3036 3036 2998 3002 0 -34.10(-1.12%)
Nov 06, 2002 3008 3039 3008 3036 0 +28.30(+0.94%)
Nov 05, 2002 3010 3026 3004 3008 0 -1.80(-0.06%)
Nov 04, 2002 2967 3015 2967 3010 0 +42.80(+1.44%)
Nov 01, 2002 2995 2995 2966 2967 0 -28.30(-0.94%)
Oct 31, 2002 2960 2995 2959 2995 0 +35.00(+1.18%)
Oct 30, 2002 2967 2967 2950 2960 0 -7.40(-0.25%)
Oct 29, 2002 2988 2989 2964 2967 0 -22.40(-0.75%)
Oct 28, 2002 2968 2994 2968 2990 0 +22.40(+0.75%)
Oct 25, 2002 2979 2979 2954 2967 0 -11.40(-0.38%)
Oct 24, 2002 2987 2997 2979 2979 0 -8.40(-0.28%)
Oct 23, 2002 2961 2988 2958 2987 0 +26.50(+0.90%)
Oct 22, 2002 2948 2976 2948 2961 0 +12.90(+0.44%)
Oct 21, 2002 2967 2968 2944 2948 0 -19.60(-0.66%)
Oct 18, 2002 2947 2984 2947 2967 0 +20.80(+0.71%)
Oct 17, 2002 2949 2957 2927 2947 0 -2.20(-0.07%)
Oct 16, 2002 2946 2975 2941 2949 0 +2.30(+0.08%)
Oct 15, 2002 2916 2946 2913 2946 0 +30.90(+1.06%)
Oct 14, 2002 2883 2921 2883 2916 0 +32.60(+1.13%)
Oct 11, 2002 2856 2888 2856 2883 0 +27.50(+0.96%)
Oct 10, 2002 2870 2870 2843 2856 0 -14.00(-0.49%)
Oct 09, 2002 2901 2908 2866 2870 0 -31.70(-1.09%)
Oct 08, 2002 2896 2908 2889 2901 0 +5.60(+0.19%)
Oct 07, 2002 2940 2940 2896 2896 0 -48.80(-1.66%)
Oct 04, 2002 2952 2953 2937 2944 0 -7.40(-0.25%)
Oct 03, 2002 2952 2952 2939 2952 0 +0.00(+0.00%)
Oct 02, 2002 2940 2971 2940 2952 0 +11.30(+0.38%)
Oct 01, 2002 2928 2943 2918 2940 0 +12.20(+0.42%)
Sep 30, 2002 2958 2958 2914 2928 0 -37.30(-1.26%)
Sep 27, 2002 2946 2977 2946 2966 0 +19.80(+0.67%)
Sep 26, 2002 2947 2972 2944 2946 0 -0.80(-0.03%)
Sep 25, 2002 2988 2988 2944 2947 0 -41.50(-1.39%)
Sep 24, 2002 3001 3001 2974 2988 0 -12.90(-0.43%)
Sep 23, 2002 3024 3024 3000 3001 0 -26.20(-0.87%)
Sep 20, 2002 3044 3044 3017 3027 0 -16.90(-0.56%)
Sep 19, 2002 3071 3071 3040 3044 0 -26.60(-0.87%)
Sep 18, 2002 3105 3105 3062 3071 0 -34.40(-1.11%)
Sep 17, 2002 3075 3105 3075 3105 0 +29.80(+0.97%)
Sep 16, 2002 3080 3087 3072 3075 0 -4.70(-0.15%)
Sep 13, 2002 3091 3091 3066 3080 0 -10.90(-0.35%)
Sep 12, 2002 3098 3098 3088 3091 0 -6.70(-0.22%)
Sep 11, 2002 3061 3098 3061 3098 0 +36.50(+1.19%)
Sep 10, 2002 3069 3071 3058 3061 0 -8.20(-0.27%)
Sep 09, 2002 3042 3074 3042 3069 0 +27.20(+0.89%)
Sep 06, 2002 3066 3066 3033 3042 0 -23.70(-0.77%)
Sep 05, 2002 3048 3075 3048 3066 0 +18.30(+0.60%)
Sep 04, 2002 3095 3095 3045 3048 0 -47.90(-1.55%)
Sep 03, 2002 3084 3095 3078 3095 0 +11.70(+0.38%)
Sep 02, 2002 3074 3085 3067 3084 0 +10.00(+0.33%)
Aug 30, 2002 3083 3089 3071 3074 0 -9.10(-0.30%)
Aug 29, 2002 3090 3090 3069 3083 0 -7.60(-0.25%)
Aug 28, 2002 3111 3117 3090 3090 0 -20.50(-0.66%)
Aug 27, 2002 3126 3140 3111 3111 0 -14.80(-0.47%)
Aug 26, 2002 3130 3130 3108 3126 0 -7.70(-0.25%)
Aug 23, 2002 3143 3150 3126 3133 0 -9.60(-0.31%)
Aug 22, 2002 3114 3146 3114 3143 0 +29.20(+0.94%)
Aug 21, 2002 3126 3129 3105 3114 0 -12.40(-0.40%)
Aug 20, 2002 3099 3134 3099 3126 0 +26.90(+0.87%)
Aug 19, 2002 3084 3108 3084 3099 0 +15.10(+0.49%)
Aug 16, 2002 3077 3096 3077 3084 0 +7.40(+0.24%)
Aug 15, 2002 3046 3082 3046 3077 0 +30.40(+1.00%)
Aug 14, 2002 3058 3058 3036 3046 0 -11.90(-0.39%)
Aug 13, 2002 3052 3063 3040 3058 0 +6.20(+0.20%)
Aug 12, 2002 3058 3065 3050 3052 0 -0.70(-0.02%)
Aug 09, 2002 3024 3067 3024 3053 0 +28.60(+0.95%)
Aug 08, 2002 2999 3024 2998 3024 0 +24.80(+0.83%)
Aug 07, 2002 2938 3001 2937 2999 0 +61.60(+2.10%)
Aug 06, 2002 2960 2960 2910 2938 0 -22.70(-0.77%)
Aug 05, 2002 2998 2998 2960 2960 0 -42.30(-1.41%)
Aug 02, 2002 3024 3024 2988 3003 0 -21.30(-0.70%)
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.