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, 2012 6781 6835 6756 6772 29,189,800 -1.80(-0.03%)
Jul 30, 2012 6729 6797 6703 6774 28,093,500 +84.66(+1.27%)
Jul 29, 2012 6605 6690 6514 6689 0 +0.00(+0.00%)
Jul 28, 2012 6605 6690 6514 6689 0 +0.00(+0.00%)
Jul 27, 2012 6605 6690 6514 6689 29,769,600 +106.44(+1.62%)
Jul 26, 2012 6393 6596 6325 6583 44,942,200 +176.44(+2.75%)
Jul 25, 2012 6388 6475 6375 6407 26,023,500 +16.11(+0.25%)
Jul 24, 2012 6421 6456 6378 6390 26,391,400 -28.92(-0.45%)
Jul 23, 2012 6562 6572 6371 6419 33,956,800 -210.69(-3.18%)
Jul 22, 2012 6742 6776 6621 6630 0 +0.00(+0.00%)
Jul 21, 2012 6742 6776 6621 6630 0 +0.00(+0.00%)
Jul 20, 2012 6742 6776 6621 6630 44,337,500 -128.37(-1.90%)
Jul 19, 2012 6707 6774 6699 6758 33,451,400 +73.97(+1.11%)
Jul 18, 2012 6602 6691 6579 6684 24,546,900 +106.78(+1.62%)
Jul 17, 2012 6584 6611 6543 6578 22,448,800 +11.92(+0.18%)
Jul 16, 2012 6551 6577 6511 6566 20,388,100 +8.62(+0.13%)
Jul 15, 2012 6446 6557 6436 6557 0 +0.00(+0.00%)
Jul 14, 2012 6446 6557 6436 6557 0 +0.00(+0.00%)
Jul 13, 2012 6446 6557 6436 6557 28,655,600 +137.75(+2.15%)
Jul 12, 2012 6411 6448 6367 6419 33,641,700 -34.50(-0.53%)
Jul 11, 2012 6413 6497 6399 6454 23,031,900 +15.52(+0.24%)
Jul 10, 2012 6397 6491 6350 6438 27,864,900 +50.76(+0.79%)
Jul 09, 2012 6409 6421 6376 6388 23,483,900 -22.54(-0.35%)
Jul 08, 2012 6508 6534 6408 6410 0 +0.00(+0.00%)
Jul 07, 2012 6508 6534 6408 6410 0 +0.00(+0.00%)
Jul 06, 2012 6508 6534 6408 6410 27,674,400 -125.45(-1.92%)
Jul 05, 2012 6562 6642 6476 6536 36,858,200 -29.24(-0.45%)
Jul 04, 2012 6564 6574 6526 6565 20,045,900 -13.41(-0.20%)
Jul 03, 2012 6508 6578 6505 6578 28,768,600 +82.13(+1.26%)
Jul 02, 2012 6405 6520 6391 6496 29,097,100 +79.80(+1.24%)
Jun 30, 2012 6297 6416 6262 6416 0 +0.00(+0.00%)
Jun 29, 2012 6297 6416 6262 6416 39,749,700 +266.37(+4.33%)
Jun 28, 2012 6232 6240 6097 6150 29,941,300 -79.08(-1.27%)
Jun 27, 2012 6156 6231 6131 6229 25,213,500 +92.30(+1.50%)
Jun 26, 2012 6158 6165 6110 6137 25,550,800 +4.30(+0.07%)
Jun 25, 2012 6229 6229 6119 6132 25,886,800 -130.86(-2.09%)
Jun 24, 2012 6273 6318 6256 6263 0 +0.00(+0.00%)
Jun 23, 2012 6273 6318 6256 6263 0 +0.00(+0.00%)
Jun 22, 2012 6273 6318 6256 6263 25,903,100 -79.88(-1.26%)
Jun 21, 2012 6357 6427 6332 6343 30,737,700 -49.00(-0.77%)
Jun 20, 2012 6364 6402 6334 6392 22,461,300 +28.77(+0.45%)
Jun 19, 2012 6255 6375 6233 6363 25,250,900 +115.16(+1.84%)
Jun 18, 2012 6305 6316 6222 6248 28,946,700 +18.79(+0.30%)
Jun 16, 2012 6165 6252 6159 6229 0 +0.00(+0.00%)
Jun 15, 2012 6165 6252 6159 6229 70,434,200 +90.80(+1.48%)
Jun 14, 2012 6147 6167 6078 6139 29,461,700 -13.88(-0.23%)
Jun 13, 2012 6184 6221 6094 6152 28,021,500 -8.75(-0.14%)
Jun 12, 2012 6142 6211 6084 6161 28,227,200 +20.19(+0.33%)
Jun 11, 2012 6256 6288 6130 6141 29,749,700 +10.23(+0.17%)
Jun 10, 2012 6083 6145 6054 6131 0 +0.00(+0.00%)
Jun 09, 2012 6083 6145 6054 6131 0 +0.00(+0.00%)
Jun 08, 2012 6083 6145 6054 6131 22,742,300 -13.40(-0.22%)
Jun 07, 2012 6118 6230 6099 6144 28,859,800 +50.23(+0.82%)
Jun 06, 2012 6028 6102 5996 6094 32,200,300 +124.59(+2.09%)
Jun 05, 2012 6000 6012 5914 5969 22,355,900 -8.83(-0.15%)
Jun 04, 2012 5976 6031 5942 5978 23,699,300 -72.06(-1.19%)
Jun 03, 2012 6260 6260 6008 6050 0 +0.00(+0.00%)
Jun 01, 2012 6260 6260 6008 6050 42,856,100 -214.09(-3.42%)
May 31, 2012 6298 6323 6208 6264 33,014,600 -16.42(-0.26%)
May 30, 2012 6361 6392 6259 6281 29,677,900 -116.04(-1.81%)
May 29, 2012 6397 6441 6335 6397 23,019,100 +73.65(+1.16%)
May 28, 2012 6425 6426 6311 6323 0 -16.75(-0.26%)
May 27, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 26, 2012 6334 6407 6280 6340 0 +0.00(+0.00%)
May 25, 2012 6334 6407 6280 6340 26,596,800 +24.05(+0.38%)
May 24, 2012 6338 6351 6244 6316 29,406,800 +30.14(+0.48%)
May 23, 2012 6352 6374 6259 6286 32,300,000 -149.85(-2.33%)
May 22, 2012 6382 6446 6351 6436 29,013,100 +104.56(+1.65%)
May 21, 2012 6269 6364 6244 6331 23,792,700 +59.82(+0.95%)
May 20, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 19, 2012 6255 6336 6229 6271 0 +0.00(+0.00%)
May 18, 2012 6255 6336 6229 6271 37,614,400 -37.74(-0.60%)
May 17, 2012 6401 6413 6291 6309 21,026,400 -75.30(-1.18%)
May 16, 2012 6345 6443 6297 6384 33,500,000 -16.80(-0.26%)
May 15, 2012 6502 6510 6353 6401 31,070,400 -50.91(-0.79%)
May 14, 2012 6500 6521 6404 6452 26,865,700 -127.96(-1.94%)
May 13, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 12, 2012 6465 6589 6454 6580 0 +0.00(+0.00%)
May 11, 2012 6465 6589 6454 6580 27,864,600 +61.93(+0.95%)
May 10, 2012 6531 6550 6440 6518 37,107,900 +42.69(+0.66%)
May 09, 2012 6483 6506 6376 6475 37,212,700 +30.57(+0.47%)
May 08, 2012 6549 6577 6415 6445 28,639,600 -124.74(-1.90%)
May 07, 2012 6516 6579 6410 6569 26,200,000 -141.29(-2.11%)
May 06, 2012 6861 6876 6665 6711 0 +0.00(+0.00%)
May 05, 2012 6861 6876 6665 6711 0 +149.30(+2.28%)
May 04, 2012 6683 6685 6546 6561 33,324,300 -132.97(-1.99%)
May 03, 2012 6749 6792 6648 6694 39,192,000 -16.33(-0.24%)
May 02, 2012 6861 6876 6665 6711 33,923,200 -50.42(-0.75%)
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.