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 (%)
Aug 31, 2005 4357 4400 4357 4399 129,913,400 +42.70(+0.98%)
Aug 30, 2005 4374 4382 4357 4357 70,991,600 -4.61(-0.11%)
Aug 29, 2005 4320 4364 4313 4361 51,477,200 +18.57(+0.43%)
Aug 26, 2005 4380 4393 4343 4343 73,533,400 -35.81(-0.82%)
Aug 25, 2005 4397 4397 4369 4379 86,899,600 -45.92(-1.04%)
Aug 24, 2005 4428 4432 4401 4424 91,589,000 -12.13(-0.27%)
Aug 23, 2005 4472 4472 4437 4437 65,161,800 -49.38(-1.10%)
Aug 22, 2005 4490 4498 4479 4486 48,707,000 -1.96(-0.04%)
Aug 19, 2005 4434 4489 4431 4488 72,246,800 +57.83(+1.31%)
Aug 18, 2005 4437 4442 4406 4430 63,927,000 -9.56(-0.22%)
Aug 17, 2005 4434 4443 4410 4440 69,850,400 -4.94(-0.11%)
Aug 16, 2005 4484 4491 4442 4445 71,305,800 -22.01(-0.49%)
Aug 15, 2005 4470 4486 4463 4467 33,175,200 -9.90(-0.22%)
Aug 12, 2005 4496 4510 4468 4476 27,749,000 -32.62(-0.72%)
Aug 11, 2005 4513 4523 4490 4509 79,641,800 -18.01(-0.40%)
Aug 10, 2005 4502 4527 4502 4527 103,305,400 +35.42(+0.79%)
Aug 09, 2005 4446 4492 4437 4492 94,419,600 +50.68(+1.14%)
Aug 08, 2005 4437 4462 4433 4441 55,411,000 +19.31(+0.44%)
Aug 05, 2005 4438 4467 4422 4422 88,897,200 -37.27(-0.84%)
Aug 04, 2005 4472 4486 4445 4459 91,857,400 -36.51(-0.81%)
Aug 03, 2005 4501 4504 4475 4495 93,522,800 -7.85(-0.17%)
Aug 02, 2005 4460 4503 4457 4503 76,689,000 +46.46(+1.04%)
Aug 01, 2005 4457 4479 4448 4457 65,496,000 +5.13(+0.12%)
Jul 29, 2005 4473 4483 4440 4452 109,594,600 -10.52(-0.24%)
Jul 28, 2005 4456 4472 4451 4462 136,038,400 +29.13(+0.66%)
Jul 27, 2005 4436 4449 4429 4433 101,226,000 +12.35(+0.28%)
Jul 26, 2005 4424 4445 4415 4421 84,388,400 -1.34(-0.03%)
Jul 25, 2005 4423 4432 4403 4422 69,305,600 +6.60(+0.15%)
Jul 22, 2005 4420 4434 4397 4416 92,680,600 -10.14(-0.23%)
Jul 21, 2005 4435 4466 4404 4426 143,517,792 +7.27(+0.16%)
Jul 20, 2005 4421 4435 4402 4418 103,324,000 -5.86(-0.13%)
Jul 19, 2005 4367 4424 4367 4424 158,013,408 +60.78(+1.39%)
Jul 18, 2005 4381 4389 4358 4363 67,006,800 -10.30(-0.24%)
Jul 15, 2005 4370 4384 4362 4374 83,235,800 +2.89(+0.07%)
Jul 14, 2005 4352 4389 4348 4371 107,318,200 +27.26(+0.63%)
Jul 13, 2005 4318 4346 4316 4344 99,903,800 +29.84(+0.69%)
Jul 12, 2005 4320 4331 4294 4314 139,141,408 -7.78(-0.18%)
Jul 11, 2005 4318 4333 4314 4322 92,375,400 +21.25(+0.49%)
Jul 08, 2005 4265 4300 4252 4300 108,540,400 +79.69(+1.89%)
Jul 07, 2005 4270 4270 4089 4221 231,771,808 -59.33(-1.39%)
Jul 06, 2005 4273 4292 4264 4280 93,075,800 +27.20(+0.64%)
Jul 05, 2005 4264 4265 4232 4253 80,083,600 -11.85(-0.28%)
Jul 04, 2005 4277 4277 4259 4265 50,538,200 -5.02(-0.12%)
Jul 01, 2005 4225 4270 4221 4270 80,595,600 +40.27(+0.95%)
Jun 30, 2005 4226 4255 4224 4229 124,613,600 -2.53(-0.06%)
Jun 29, 2005 4212 4245 4207 4232 134,670,800 +37.55(+0.90%)
Jun 28, 2005 4168 4196 4165 4194 79,907,000 +36.65(+0.88%)
Jun 27, 2005 4173 4178 4150 4158 84,544,400 -42.19(-1.00%)
Jun 24, 2005 4208 4212 4192 4200 87,190,200 -40.31(-0.95%)
Jun 23, 2005 4236 4245 4217 4240 90,600,000 +10.63(+0.25%)
Jun 22, 2005 4224 4243 4221 4230 98,593,800 +7.53(+0.18%)
Jun 21, 2005 4206 4225 4205 4222 84,119,200 +28.62(+0.68%)
Jun 20, 2005 4213 4214 4183 4193 97,438,600 -27.51(-0.65%)
Jun 17, 2005 4193 4246 4193 4221 137,731,392 +35.76(+0.85%)
Jun 16, 2005 4204 4209 4185 4185 113,268,800 +0.79(+0.02%)
Jun 15, 2005 4205 4216 4180 4184 115,436,400 -13.38(-0.32%)
Jun 14, 2005 4196 4203 4187 4198 103,725,200 -5.75(-0.14%)
Jun 13, 2005 4193 4206 4180 4203 76,748,400 +19.39(+0.46%)
Jun 10, 2005 4175 4195 4172 4184 90,318,400 +30.39(+0.73%)
Jun 09, 2005 4164 4164 4141 4154 90,292,200 -17.64(-0.42%)
Jun 08, 2005 4167 4180 4162 4171 99,126,600 -9.39(-0.22%)
Jun 07, 2005 4154 4185 4150 4181 106,110,600 +34.27(+0.83%)
Jun 06, 2005 4160 4167 4139 4146 93,296,200 -16.00(-0.38%)
Jun 03, 2005 4184 4192 4158 4162 78,954,200 -21.25(-0.51%)
Jun 02, 2005 4180 4198 4164 4184 97,875,000 +5.47(+0.13%)
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.