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, 2004 3830 3830 3778 3785 0 -53.64(-1.40%)
Aug 30, 2004 3849 3853 3819 3839 0 -12.33(-0.32%)
Aug 27, 2004 3833 3856 3812 3851 0 +18.90(+0.49%)
Aug 26, 2004 3797 3839 3797 3832 0 +43.40(+1.15%)
Aug 25, 2004 3790 3802 3771 3789 0 +17.88(+0.47%)
Aug 24, 2004 3771 3800 3766 3771 0 -1.14(-0.03%)
Aug 23, 2004 3722 3782 3722 3772 0 +59.53(+1.60%)
Aug 20, 2004 3717 3724 3690 3713 0 -10.38(-0.28%)
Aug 19, 2004 3730 3759 3706 3723 0 -3.51(-0.09%)
Aug 18, 2004 3705 3728 3678 3726 0 +20.77(+0.56%)
Aug 17, 2004 3696 3736 3679 3706 0 +6.62(+0.18%)
Aug 16, 2004 3643 3703 3619 3699 0 +52.12(+1.43%)
Aug 13, 2004 3649 3663 3619 3647 0 -11.12(-0.30%)
Aug 12, 2004 3684 3708 3632 3658 0 -20.80(-0.57%)
Aug 11, 2004 3723 3731 3637 3679 0 -41.73(-1.12%)
Aug 10, 2004 3692 3721 3686 3721 0 +30.31(+0.82%)
Aug 09, 2004 3727 3737 3666 3690 0 -37.41(-1.00%)
Aug 06, 2004 3819 3819 3719 3728 0 -101.29(-2.65%)
Aug 05, 2004 3834 3859 3829 3829 0 +5.29(+0.14%)
Aug 04, 2004 3867 3867 3807 3824 0 -53.58(-1.38%)
Aug 03, 2004 3869 3892 3865 3877 0 +14.61(+0.38%)
Aug 02, 2004 3891 3891 3842 3863 0 -32.90(-0.84%)
Jul 30, 2004 3901 3911 3867 3896 0 +5.93(+0.15%)
Jul 29, 2004 3815 3895 3815 3890 0 +82.47(+2.17%)
Jul 28, 2004 3829 3857 3798 3807 0 -6.87(-0.18%)
Jul 27, 2004 3755 3815 3755 3814 0 +61.49(+1.64%)
Jul 26, 2004 3796 3811 3749 3753 0 -44.74(-1.18%)
Jul 23, 2004 3805 3825 3785 3797 0 -3.72(-0.10%)
Jul 22, 2004 3867 3867 3796 3801 0 -76.43(-1.97%)
Jul 21, 2004 3850 3899 3850 3877 0 +39.88(+1.04%)
Jul 20, 2004 3809 3840 3785 3838 0 +24.97(+0.65%)
Jul 19, 2004 3845 3846 3813 3813 0 -33.30(-0.87%)
Jul 16, 2004 3848 3883 3838 3846 0 -1.26(-0.03%)
Jul 15, 2004 3898 3898 3847 3847 0 -51.65(-1.32%)
Jul 14, 2004 3895 3899 3851 3899 0 -5.04(-0.13%)
Jul 13, 2004 3897 3919 3892 3904 0 +10.64(+0.27%)
Jul 12, 2004 3912 3928 3884 3893 0 -31.25(-0.80%)
Jul 09, 2004 3932 3933 3883 3924 0 -9.99(-0.25%)
Jul 08, 2004 3921 3937 3895 3934 0 +3.90(+0.10%)
Jul 07, 2004 3944 3959 3922 3931 0 -14.30(-0.36%)
Jul 06, 2004 4002 4008 3936 3945 0 -50.85(-1.27%)
Jul 05, 2004 3998 4012 3991 3996 0 -3.04(-0.08%)
Jul 02, 2004 4030 4030 3990 3999 0 -36.25(-0.90%)
Jul 01, 2004 4078 4102 4027 4035 0 -17.71(-0.44%)
Jun 30, 2004 4070 4091 4053 4053 0 -17.00(-0.42%)
Jun 29, 2004 4068 4086 4050 4070 0 +0.38(+0.01%)
Jun 28, 2004 4017 4077 4004 4069 0 +56.00(+1.40%)
Jun 25, 2004 4007 4020 3987 4013 0 +6.30(+0.16%)
Jun 24, 2004 3954 4013 3954 4007 0 +61.95(+1.57%)
Jun 23, 2004 3934 3967 3934 3945 0 +16.71(+0.43%)
Jun 22, 2004 3985 3985 3916 3928 0 -60.92(-1.53%)
Jun 21, 2004 4008 4029 3978 3989 0 -10.48(-0.26%)
Jun 18, 2004 3976 4005 3966 4000 0 +14.33(+0.36%)
Jun 17, 2004 3997 4019 3972 3985 0 -17.78(-0.44%)
Jun 16, 2004 3991 4015 3991 4003 0 +15.94(+0.40%)
Jun 15, 2004 3946 3995 3933 3987 0 +38.65(+0.98%)
Jun 14, 2004 4009 4009 3939 3949 0 -65.91(-1.64%)
Jun 11, 2004 4017 4019 3993 4015 0 -7.08(-0.18%)
Jun 10, 2004 3997 4027 3993 4022 0 +23.88(+0.60%)
Jun 09, 2004 4024 4036 3991 3998 0 -21.19(-0.53%)
Jun 08, 2004 4022 4041 4003 4019 0 +1.14(+0.03%)
Jun 07, 2004 3973 4025 3973 4018 0 +55.88(+1.41%)
Jun 04, 2004 3918 3974 3914 3962 0 +44.85(+1.14%)
Jun 03, 2004 3890 3918 3871 3917 0 +28.77(+0.74%)
Jun 02, 2004 3869 3918 3869 3888 0 +24.13(+0.62%)
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.