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, 2011 5686 5870 5649 5785 49,542,100 +140.93(+2.50%)
Aug 30, 2011 5714 5730 5573 5644 26,854,200 -26.15(-0.46%)
Aug 29, 2011 5634 5715 5588 5670 19,843,600 +132.59(+2.39%)
Aug 28, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 27, 2011 5582 5589 5404 5537 0 +0.00(+0.00%)
Aug 26, 2011 5582 5589 5404 5537 36,127,500 -46.66(-0.84%)
Aug 25, 2011 5740 5777 5452 5584 46,227,600 -96.94(-1.71%)
Aug 24, 2011 5580 5743 5514 5681 36,724,000 +148.70(+2.69%)
Aug 23, 2011 5529 5636 5452 5532 35,757,400 +58.60(+1.07%)
Aug 22, 2011 5413 5591 5409 5474 33,877,900 -6.22(-0.11%)
Aug 21, 2011 5582 5595 5345 5480 0 +0.00(+0.00%)
Aug 19, 2011 5582 5595 5345 5480 63,842,800 -122.80(-2.19%)
Aug 18, 2011 5854 5893 5536 5603 53,714,100 -346.14(-5.82%)
Aug 17, 2011 5910 6018 5870 5949 30,907,200 -45.96(-0.77%)
Aug 16, 2011 5958 5998 5850 5995 34,177,600 -27.34(-0.45%)
Aug 15, 2011 6076 6106 6008 6022 30,978,100 +24.50(+0.41%)
Aug 14, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 13, 2011 5776 6024 5679 5998 0 +0.00(+0.00%)
Aug 12, 2011 5776 6024 5679 5998 52,384,600 +200.08(+3.45%)
Aug 11, 2011 5771 5825 5488 5798 72,182,896 +184.24(+3.28%)
Aug 10, 2011 6041 6089 5549 5613 87,252,800 -303.66(-5.13%)
Aug 09, 2011 5896 6026 5503 5917 95,099,504 -6.19(-0.10%)
Aug 08, 2011 6171 6273 5911 5923 71,999,800 -312.89(-5.02%)
Aug 07, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 06, 2011 6339 6437 6153 6236 0 +0.00(+0.00%)
Aug 05, 2011 6339 6437 6153 6236 81,668,200 -178.60(-2.78%)
Aug 04, 2011 6715 6730 6392 6415 64,343,200 -225.83(-3.40%)
Aug 03, 2011 6718 6783 6544 6641 60,276,900 -156.16(-2.30%)
Aug 02, 2011 6909 6938 6772 6797 46,228,700 -157.23(-2.26%)
Aug 01, 2011 7254 7282 6954 6954 42,809,200 -204.79(-2.86%)
Jul 31, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 30, 2011 7108 7191 7064 7159 0 +0.00(+0.00%)
Jul 29, 2011 7108 7191 7064 7159 38,125,300 -31.29(-0.44%)
Jul 28, 2011 7164 7203 7110 7190 44,256,400 -62.62(-0.86%)
Jul 27, 2011 7316 7344 7217 7253 36,552,400 -96.77(-1.32%)
Jul 26, 2011 7370 7383 7302 7349 30,274,400 +4.91(+0.07%)
Jul 25, 2011 7274 7367 7259 7345 25,257,100 +18.15(+0.25%)
Jul 24, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 23, 2011 7308 7357 7267 7326 0 +0.00(+0.00%)
Jul 22, 2011 7308 7357 7267 7326 31,435,600 +36.25(+0.50%)
Jul 21, 2011 7265 7327 7142 7290 0 +68.78(+0.95%)
Jul 20, 2011 7250 7263 7166 7221 33,754,900 +28.69(+0.40%)
Jul 19, 2011 7148 7236 7140 7193 0 +84.75(+1.19%)
Jul 18, 2011 7163 7172 7089 7108 35,099,200 -112.20(-1.55%)
Jul 17, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 16, 2011 7189 7254 7140 7220 0 +0.00(+0.00%)
Jul 15, 2011 7189 7254 7140 7220 43,506,900 +5.38(+0.07%)
Jul 14, 2011 7205 7267 7197 7215 0 -53.13(-0.73%)
Jul 13, 2011 7171 7280 7163 7268 35,735,100 +93.73(+1.31%)
Jul 12, 2011 7112 7190 6996 7174 52,912,600 -56.11(-0.78%)
Jul 11, 2011 7353 7358 7189 7230 41,724,900 -172.48(-2.33%)
Jul 10, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 09, 2011 7503 7524 7390 7403 0 +0.00(+0.00%)
Jul 08, 2011 7503 7524 7390 7403 36,224,100 -68.71(-0.92%)
Jul 07, 2011 7468 7516 7443 7471 34,618,500 +40.25(+0.54%)
Jul 06, 2011 7444 7451 7397 7431 31,339,000 -8.25(-0.11%)
Jul 05, 2011 7433 7475 7425 7439 26,160,900 -3.52(-0.05%)
Jul 04, 2011 7427 7450 7417 7443 19,069,400 +23.52(+0.32%)
Jul 03, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
Jul 02, 2011 7374 7443 7357 7419 0 +0.00(+0.00%)
Jul 01, 2011 7374 7443 7357 7419 32,625,500 +43.20(+0.59%)
Jun 30, 2011 7310 7378 7285 7376 32,845,500 +82.10(+1.13%)
Jun 29, 2011 7231 7320 7231 7294 38,853,400 +123.71(+1.73%)
Jun 28, 2011 7138 7187 7075 7170 37,509,000 +62.53(+0.88%)
Jun 27, 2011 7101 7144 7079 7108 28,088,600 -13.48(-0.19%)
Jun 26, 2011 7232 7273 7099 7121 0 +0.00(+0.00%)
Jun 25, 2011 7232 7273 7099 7121 0 +0.00(+0.00%)
Jun 24, 2011 7232 7273 7099 7121 40,547,100 -28.06(-0.39%)
Jun 23, 2011 7225 7237 7119 7149 36,758,600 -128.75(-1.77%)
Jun 22, 2011 7286 7310 7262 7278 30,854,200 -7.32(-0.10%)
Jun 21, 2011 7203 7286 7177 7286 32,716,900 +135.30(+1.89%)
Jun 20, 2011 7079 7158 7064 7150 26,636,300 -13.84(-0.19%)
Jun 19, 2011 7084 7224 7037 7164 0 +0.00(+0.00%)
Jun 18, 2011 7084 7224 7037 7164 0 +0.00(+0.00%)
Jun 17, 2011 7084 7224 7037 7164 80,652,896 +53.85(+0.76%)
Jun 16, 2011 7062 7112 7018 7110 39,600,000 -4.88(-0.07%)
Jun 15, 2011 7178 7202 7093 7115 33,491,000 -89.71(-1.25%)
Jun 14, 2011 7165 7231 7161 7205 30,373,600 +119.65(+1.69%)
Jun 13, 2011 7076 7124 7040 7085 15,918,000 +15.24(+0.22%)
Jun 12, 2011 7153 7183 7051 7070 0 +0.00(+0.00%)
Jun 11, 2011 7153 7183 7051 7070 0 +0.00(+0.00%)
Jun 10, 2011 7153 7183 7051 7070 33,949,100 -89.76(-1.25%)
Jun 09, 2011 7062 7184 7036 7160 33,056,200 +99.43(+1.41%)
Jun 08, 2011 7076 7089 6992 7060 32,893,900 -43.02(-0.61%)
Jun 07, 2011 7094 7148 7087 7103 27,143,900 +18.68(+0.26%)
Jun 06, 2011 7095 7124 7063 7085 25,762,500 -24.46(-0.34%)
Jun 05, 2011 7101 7120 7021 7109 0 +0.00(+0.00%)
Jun 04, 2011 7101 7120 7021 7109 0 +0.00(+0.00%)
Jun 03, 2011 7101 7120 7021 7109 32,161,500 +34.91(+0.49%)
Jun 02, 2011 7156 7158 7074 7074 24,048,200 -143.31(-1.99%)
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.