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, 2013 8235 8296 8213 8276 113,064,496 +4.95(+0.06%)
Jul 30, 2013 8302 8334 8256 8271 135,632,192 +11.99(+0.15%)
Jul 29, 2013 8307 8324 8246 8259 67,355,504 +14.12(+0.17%)
Jul 28, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 27, 2013 8342 8362 8217 8245 0 +0.00(+0.00%)
Jul 26, 2013 8342 8362 8217 8245 26,730,100 -54.07(-0.65%)
Jul 25, 2013 8350 8357 8265 8299 34,637,600 -80.13(-0.96%)
Jul 24, 2013 8325 8415 8318 8379 30,167,600 +64.88(+0.78%)
Jul 23, 2013 8359 8366 8307 8314 21,465,300 -16.83(-0.20%)
Jul 22, 2013 8343 8374 8310 8331 21,149,800 -0.51(-0.01%)
Jul 21, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 20, 2013 8299 8337 8284 8332 0 +0.00(+0.00%)
Jul 19, 2013 8299 8337 8284 8332 42,053,500 -5.52(-0.07%)
Jul 18, 2013 8239 8337 8216 8337 27,772,700 +82.37(+1.00%)
Jul 17, 2013 8217 8269 8138 8255 22,926,400 +53.67(+0.65%)
Jul 16, 2013 8252 8252 8178 8201 19,532,600 -33.76(-0.41%)
Jul 15, 2013 8238 8271 8211 8235 19,098,600 +22.04(+0.27%)
Jul 14, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 13, 2013 8193 8244 8178 8213 0 +0.00(+0.00%)
Jul 12, 2013 8193 8244 8178 8213 29,697,900 +53.97(+0.66%)
Jul 11, 2013 8164 8177 8130 8159 25,814,400 +92.32(+1.14%)
Jul 10, 2013 8057 8081 7991 8066 17,189,200 +8.73(+0.11%)
Jul 09, 2013 8021 8087 8006 8058 26,183,800 +89.21(+1.12%)
Jul 08, 2013 7866 8015 7848 7969 31,059,500 +162.54(+2.08%)
Jul 07, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 06, 2013 8010 8032 7805 7806 0 +0.00(+0.00%)
Jul 05, 2013 8010 8032 7805 7806 35,643,800 -188.31(-2.36%)
Jul 04, 2013 7878 8015 7864 7994 33,496,000 +164.99(+2.11%)
Jul 03, 2013 7841 7842 7730 7829 34,236,500 -81.45(-1.03%)
Jul 02, 2013 7989 7989 7874 7911 29,054,900 -73.15(-0.92%)
Jul 01, 2013 8000 8023 7890 7984 30,610,300 +24.70(+0.31%)
Jun 30, 2013 8016 8038 7906 7959 0 +0.00(+0.00%)
Jun 29, 2013 8016 8038 7906 7959 0 +0.00(+0.00%)
Jun 28, 2013 8016 8038 7906 7959 33,805,200 -31.53(-0.39%)
Jun 27, 2013 7946 8026 7920 7991 33,190,300 +49.76(+0.63%)
Jun 26, 2013 7810 7960 7801 7941 37,109,200 +129.69(+1.66%)
Jun 25, 2013 7741 7842 7726 7811 34,371,300 +118.85(+1.55%)
Jun 24, 2013 7777 7824 7656 7692 41,262,600 -96.79(-1.24%)
Jun 23, 2013 7946 7987 7789 7789 0 +0.00(+0.00%)
Jun 21, 2013 7946 7987 7789 7789 78,534,496 -139.24(-1.76%)
Jun 20, 2013 8086 8086 7912 7928 46,517,600 -268.60(-3.28%)
Jun 19, 2013 8255 8286 8160 8197 25,777,600 -32.43(-0.39%)
Jun 18, 2013 8196 8242 8176 8230 22,648,100 +13.78(+0.17%)
Jun 17, 2013 8171 8265 8168 8216 24,649,600 +87.77(+1.08%)
Jun 16, 2013 8158 8188 8111 8128 0 +0.00(+0.00%)
Jun 15, 2013 8158 8188 8111 8128 0 +0.00(+0.00%)
Jun 14, 2013 8158 8188 8111 8128 25,072,500 +32.57(+0.40%)
Jun 13, 2013 8023 8110 7968 8095 33,424,200 -47.88(-0.59%)
Jun 12, 2013 8205 8246 8123 8143 28,974,300 -79.19(-0.96%)
Jun 11, 2013 8256 8261 8141 8222 29,636,700 -85.23(-1.03%)
Jun 10, 2013 8246 8356 8246 8308 25,041,400 +53.01(+0.64%)
Jun 09, 2013 8125 8279 8035 8255 0 +0.00(+0.00%)
Jun 08, 2013 8125 8279 8035 8255 0 +0.00(+0.00%)
Jun 07, 2013 8125 8279 8035 8255 37,496,000 +155.87(+1.92%)
Jun 06, 2013 8189 8235 8099 8099 29,484,400 -97.37(-1.19%)
Jun 05, 2013 8229 8293 8182 8196 28,726,300 -99.78(-1.20%)
Jun 04, 2013 8359 8384 8275 8296 27,207,100 +10.16(+0.12%)
Jun 03, 2013 8291 8396 8215 8286 31,815,900 -63.04(-0.76%)
Jun 02, 2013 8385 8402 8297 8349 0 +0.00(+0.00%)
May 31, 2013 8385 8402 8297 8349 37,851,500 -51.36(-0.61%)
May 30, 2013 8314 8416 8294 8400 26,046,700 +63.62(+0.76%)
May 29, 2013 8437 8445 8317 8337 30,987,100 -144.29(-1.70%)
May 28, 2013 8432 8526 8424 8481 30,803,000 +97.57(+1.16%)
May 27, 2013 8347 8387 8338 8383 13,781,500 +77.98(+0.94%)
May 26, 2013 8390 8391 8263 8305 0 +0.00(+0.00%)
May 24, 2013 8390 8391 8263 8305 34,952,000 -46.66(-0.56%)
May 23, 2013 8410 8412 8281 8352 39,979,100 -178.91(-2.10%)
May 22, 2013 8468 8558 8435 8531 31,644,200 +58.69(+0.69%)
May 21, 2013 8447 8476 8398 8472 32,320,800 +16.37(+0.19%)
May 20, 2013 8435 8456 8402 8456 22,031,800 +57.83(+0.69%)
May 19, 2013 8356 8409 8327 8398 0 +0.00(+0.00%)
May 17, 2013 8356 8409 8327 8398 53,166,600 +28.13(+0.34%)
May 16, 2013 8349 8401 8324 8370 31,195,500 +7.45(+0.09%)
May 15, 2013 8334 8368 8300 8362 35,153,400 +23.31(+0.28%)
May 14, 2013 8304 8339 8236 8339 32,308,500 +59.82(+0.72%)
May 13, 2013 8282 8295 8217 8279 25,451,100 +0.70(+0.01%)
May 12, 2013 8278 8358 8252 8279 0 +0.00(+0.00%)
May 10, 2013 8278 8358 8252 8279 30,872,600 +16.04(+0.19%)
May 09, 2013 8232 8274 8225 8263 18,046,100 +12.84(+0.16%)
May 08, 2013 8177 8253 8173 8250 33,926,400 +67.93(+0.83%)
May 07, 2013 8126 8206 8117 8182 31,655,400 +69.70(+0.86%)
May 06, 2013 8119 8148 8103 8112 21,149,300 -10.21(-0.13%)
May 05, 2013 7972 8130 7957 8122 0 +0.00(+0.00%)
May 03, 2013 7972 8130 7957 8122 43,753,800 +160.58(+2.02%)
May 02, 2013 7905 8006 7897 7962 42,109,000 +48.00(+0.61%)
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.