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, 2014 9576 9583 9395 9407 131,077,400 -186.20(-1.94%)
Jul 30, 2014 9646 9704 9573 9594 79,991,296 -59.95(-0.62%)
Jul 29, 2014 9607 9692 9573 9654 66,002,300 +55.46(+0.58%)
Jul 28, 2014 9661 9665 9528 9598 71,997,104 -45.84(-0.48%)
Jul 25, 2014 9770 9795 9621 9644 73,401,600 -150.05(-1.53%)
Jul 24, 2014 9772 9810 9675 9794 70,366,600 +40.50(+0.42%)
Jul 23, 2014 9727 9802 9724 9754 64,736,900 +19.23(+0.20%)
Jul 22, 2014 9682 9736 9648 9734 62,368,600 +122.28(+1.27%)
Jul 21, 2014 9712 9718 9598 9612 65,236,500 -107.97(-1.11%)
Jul 20, 2014 9704 9721 9656 9720 0 +0.00(+0.00%)
Jul 19, 2014 9704 9721 9656 9720 0 +0.00(+0.00%)
Jul 18, 2014 9704 9721 9656 9720 118,113,800 -33.86(-0.35%)
Jul 17, 2014 9819 9846 9744 9754 76,538,096 -105.39(-1.07%)
Jul 16, 2014 9748 9872 9748 9859 69,460,000 +139.86(+1.44%)
Jul 15, 2014 9765 9789 9712 9719 72,125,504 -63.60(-0.65%)
Jul 14, 2014 9711 9794 9694 9783 56,259,600 +116.67(+1.21%)
Jul 13, 2014 9672 9708 9623 9666 0 +0.00(+0.00%)
Jul 12, 2014 9672 9708 9623 9666 0 +0.00(+0.00%)
Jul 11, 2014 9672 9708 9623 9666 62,278,400 +7.21(+0.07%)
Jul 10, 2014 9807 9807 9618 9659 96,879,104 -149.07(-1.52%)
Jul 09, 2014 9789 9817 9753 9808 73,589,696 +35.53(+0.36%)
Jul 08, 2014 9918 9921 9772 9773 85,865,104 -133.40(-1.35%)
Jul 07, 2014 9992 10015 9906 9906 60,506,300 -103.03(-1.03%)
Jul 06, 2014 10029 10031 10007 10009 0 +0.00(+0.00%)
Jul 05, 2014 10029 10031 10007 10009 0 +0.00(+0.00%)
Jul 04, 2014 10029 10031 10007 10009 52,046,500 -20.30(-0.20%)
Jul 03, 2014 9910 10032 9907 10029 78,288,000 +118.13(+1.19%)
Jul 02, 2014 9913 9936 9890 9911 70,229,504 +8.86(+0.09%)
Jul 01, 2014 9854 9902 9836 9902 54,519,000 +69.34(+0.71%)
Jun 30, 2014 9834 9889 9800 9833 66,649,700 +17.90(+0.18%)
Jun 29, 2014 9818 9837 9791 9815 0 +0.00(+0.00%)
Jun 28, 2014 9818 9837 9791 9815 0 +0.00(+0.00%)
Jun 27, 2014 9818 9837 9791 9815 63,248,900 +10.27(+0.10%)
Jun 26, 2014 9895 9898 9750 9805 94,925,000 -62.85(-0.64%)
Jun 25, 2014 9884 9914 9836 9868 82,312,000 -70.33(-0.71%)
Jun 24, 2014 9939 9949 9899 9938 61,266,100 +17.16(+0.17%)
Jun 23, 2014 9991 9993 9886 9921 68,730,096 -66.32(-0.66%)
Jun 22, 2014 9996 10051 9987 9987 0 +0.00(+0.00%)
Jun 21, 2014 9996 10051 9987 9987 0 +0.00(+0.00%)
Jun 20, 2014 9996 10051 9987 9987 209,559,600 -16.76(-0.17%)
Jun 19, 2014 10019 10024 9993 10004 86,693,504 +73.67(+0.74%)
Jun 18, 2014 9932 9964 9922 9930 72,976,800 +10.01(+0.10%)
Jun 17, 2014 9915 9983 9861 9920 72,084,200 +36.34(+0.37%)
Jun 16, 2014 9886 9926 9873 9884 64,029,200 -28.89(-0.29%)
Jun 15, 2014 9920 9945 9829 9913 0 +0.00(+0.00%)
Jun 14, 2014 9920 9945 9829 9913 0 +0.00(+0.00%)
Jun 13, 2014 9920 9945 9829 9913 79,417,696 -25.83(-0.26%)
Jun 12, 2014 9951 9970 9918 9939 68,482,896 -11.11(-0.11%)
Jun 11, 2014 10023 10025 9921 9950 96,286,496 -78.99(-0.79%)
Jun 10, 2014 9999 10034 9988 10029 64,853,100 +20.20(+0.20%)
Jun 09, 2014 9994 10010 9986 10009 43,200,400 +21.41(+0.21%)
Jun 08, 2014 9954 10001 9942 9987 0 +0.00(+0.00%)
Jun 07, 2014 9954 10001 9942 9987 0 +0.00(+0.00%)
Jun 06, 2014 9954 10001 9942 9987 92,994,896 +39.36(+0.40%)
Jun 05, 2014 9929 10014 9896 9948 129,942,496 +21.16(+0.21%)
Jun 04, 2014 9904 9929 9867 9927 66,442,200 +6.93(+0.07%)
Jun 03, 2014 9950 9955 9887 9920 71,968,600 -30.38(-0.31%)
Jun 02, 2014 9987 9992 9908 9950 57,920,300 +6.85(+0.07%)
Jun 01, 2014 9927 9971 9925 9943 0 +0.00(+0.00%)
May 31, 2014 9927 9971 9925 9943 0 +0.00(+0.00%)
May 30, 2014 9927 9971 9925 9943 103,680,096 +4.37(+0.04%)
May 29, 2014 9938 9956 9918 9939 65,743,400 -0.27(-0.00%)
May 28, 2014 9951 9958 9898 9939 72,748,496 -1.65(-0.02%)
May 27, 2014 9893 9952 9880 9941 79,797,696 +48.00(+0.49%)
May 26, 2014 9827 9894 9822 9893 53,846,400 +124.81(+1.28%)
May 25, 2014 9723 9780 9705 9768 0 +0.00(+0.00%)
May 24, 2014 9723 9780 9705 9768 0 +0.00(+0.00%)
May 23, 2014 9723 9780 9705 9768 65,280,800 +47.10(+0.48%)
May 22, 2014 9731 9734 9689 9721 63,696,000 +23.04(+0.24%)
May 21, 2014 9616 9710 9584 9698 86,239,200 +58.79(+0.61%)
May 20, 2014 9645 9686 9614 9639 67,588,400 -20.31(-0.21%)
May 19, 2014 9607 9677 9535 9659 97,857,296 +30.29(+0.31%)
May 18, 2014 9647 9671 9578 9629 0 +0.00(+0.00%)
May 17, 2014 9647 9671 9578 9629 0 +0.00(+0.00%)
May 16, 2014 9647 9671 9578 9629 113,085,400 -26.95(-0.28%)
May 15, 2014 9741 9810 9632 9656 133,897,400 -98.34(-1.01%)
May 14, 2014 9766 9772 9733 9754 76,079,000 -0.04(-0.00%)
May 13, 2014 9751 9784 9732 9754 96,844,096 +51.97(+0.54%)
May 12, 2014 9609 9710 9587 9702 87,508,496 +121.01(+1.26%)
May 11, 2014 9591 9603 9558 9581 0 +0.00(+0.00%)
May 10, 2014 9591 9603 9558 9581 0 +0.00(+0.00%)
May 09, 2014 9591 9603 9558 9581 80,084,096 -25.95(-0.27%)
May 08, 2014 9547 9622 9488 9607 102,022,496 +86.10(+0.90%)
May 07, 2014 9418 9554 9410 9521 92,732,600 +53.77(+0.57%)
May 06, 2014 9570 9572 9440 9468 82,062,896 -61.97(-0.65%)
May 05, 2014 9536 9548 9407 9530 61,911,600 -26.52(-0.28%)
May 04, 2014 9612 9627 9533 9556 0 +0.00(+0.00%)
May 03, 2014 9612 9627 9533 9556 0 +0.00(+0.00%)
May 02, 2014 9612 9627 9533 9556 88,062,304 -47.21(-0.49%)
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.