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 (%)
Sep 30, 2016 5558 5558 5507 5525 0 -33.10(-0.60%)
Sep 29, 2016 5500 5561 5500 5558 0 +58.00(+1.05%)
Sep 28, 2016 5494 5521 5488 5500 0 +6.50(+0.12%)
Sep 27, 2016 5519 5519 5462 5494 0 -25.40(-0.46%)
Sep 26, 2016 5519 5523 5496 5519 0 +0.50(+0.01%)
Sep 25, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 24, 2016 5466 5522 5466 5519 0 +0.00(+0.00%)
Sep 23, 2016 5466 5522 5466 5519 0 +52.30(+0.96%)
Sep 22, 2016 5429 5483 5429 5466 0 +36.90(+0.68%)
Sep 21, 2016 5397 5435 5397 5429 0 +32.10(+0.59%)
Sep 20, 2016 5394 5407 5373 5397 0 +3.60(+0.07%)
Sep 19, 2016 5397 5400 5375 5394 0 -3.00(-0.06%)
Sep 18, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 17, 2016 5337 5403 5337 5397 0 +0.00(+0.00%)
Sep 16, 2016 5337 5403 5337 5397 0 +59.60(+1.12%)
Sep 15, 2016 5327 5339 5303 5337 0 +10.50(+0.20%)
Sep 14, 2016 5310 5330 5294 5327 0 +16.60(+0.31%)
Sep 13, 2016 5319 5375 5310 5310 0 -9.10(-0.17%)
Sep 12, 2016 5440 5440 5315 5319 0 -121.30(-2.23%)
Sep 11, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 10, 2016 5485 5485 5434 5440 0 +0.00(+0.00%)
Sep 09, 2016 5485 5485 5434 5440 0 -44.20(-0.81%)
Sep 08, 2016 5521 5521 5458 5485 0 -36.50(-0.66%)
Sep 07, 2016 5510 5537 5509 5521 0 +10.70(+0.19%)
Sep 06, 2016 5524 5525 5501 5510 0 -14.00(-0.25%)
Sep 05, 2016 5471 5526 5471 5524 0 +53.80(+0.98%)
Sep 04, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 03, 2016 5511 5516 5461 5471 0 +0.00(+0.00%)
Sep 02, 2016 5511 5516 5461 5471 0 -40.60(-0.74%)
Sep 01, 2016 5529 5529 5502 5511 0 -18.20(-0.33%)
Aug 31, 2016 5574 5574 5510 5529 0 -44.10(-0.79%)
Aug 30, 2016 5562 5596 5562 5574 0 +12.00(+0.22%)
Aug 29, 2016 5607 5608 5545 5562 0 -45.90(-0.82%)
Aug 28, 2016 5631 5634 5604 5607 0 +0.00(+0.00%)
Aug 27, 2016 5631 5634 5604 5607 0 +0.00(+0.00%)
Aug 26, 2016 5631 5634 5604 5607 0 -24.00(-0.43%)
Aug 25, 2016 5654 5654 5626 5631 0 -22.20(-0.39%)
Aug 24, 2016 5647 5663 5646 5654 0 +6.50(+0.12%)
Aug 23, 2016 5612 5666 5612 5647 0 +34.80(+0.62%)
Aug 22, 2016 5625 5635 5606 5612 0 -13.10(-0.23%)
Aug 21, 2016 5607 5631 5605 5625 0 +0.00(+0.00%)
Aug 20, 2016 5607 5631 5605 5625 0 +0.00(+0.00%)
Aug 19, 2016 5607 5631 5605 5625 0 +18.10(+0.32%)
Aug 18, 2016 5628 5640 5596 5607 0 -20.80(-0.37%)
Aug 17, 2016 5626 5631 5602 5628 0 +2.40(+0.04%)
Aug 16, 2016 5634 5642 5624 5626 0 -8.10(-0.14%)
Aug 15, 2016 5626 5639 5608 5634 0 +7.50(+0.13%)
Aug 14, 2016 5599 5642 5599 5626 0 +0.00(+0.00%)
Aug 13, 2016 5599 5642 5599 5626 0 +0.00(+0.00%)
Aug 12, 2016 5599 5642 5599 5626 0 +26.90(+0.48%)
Aug 11, 2016 5628 5628 5576 5599 0 -28.80(-0.51%)
Aug 10, 2016 5637 5637 5598 5628 0 -8.50(-0.15%)
Aug 09, 2016 5626 5639 5622 5637 0 +11.00(+0.20%)
Aug 08, 2016 5586 5635 5586 5626 0 +40.10(+0.72%)
Aug 07, 2016 5563 5600 5563 5586 0 +0.00(+0.00%)
Aug 06, 2016 5563 5600 5563 5586 0 +0.00(+0.00%)
Aug 05, 2016 5563 5600 5563 5586 0 +22.20(+0.40%)
Aug 04, 2016 5551 5594 5551 5563 0 +12.00(+0.22%)
Aug 03, 2016 5621 5621 5551 5551 0 -70.70(-1.26%)
Aug 02, 2016 5670 5673 5621 5622 0 -48.00(-0.85%)
Aug 01, 2016 5644 5692 5644 5670 0 +26.20(+0.46%)
Jul 31, 2016 5637 5651 5619 5644 0 +0.00(+0.00%)
Jul 30, 2016 5637 5651 5619 5644 0 +0.00(+0.00%)
Jul 29, 2016 5637 5651 5619 5644 0 +7.20(+0.13%)
Jul 28, 2016 5615 5643 5615 5637 0 +21.70(+0.39%)
Jul 27, 2016 5613 5640 5606 5615 0 +2.40(+0.04%)
Jul 26, 2016 5604 5613 5574 5613 0 +5.10(+0.09%)
Jul 25, 2016 5574 5623 5574 5608 0 +33.20(+0.60%)
Jul 24, 2016 5589 5589 5555 5574 0 +0.00(+0.00%)
Jul 23, 2016 5589 5589 5555 5574 0 +0.00(+0.00%)
Jul 22, 2016 5589 5589 5555 5574 0 -14.40(-0.26%)
Jul 21, 2016 5566 5607 5566 5589 0 +22.80(+0.41%)
Jul 20, 2016 5534 5566 5519 5566 0 +32.00(+0.58%)
Jul 19, 2016 5539 5548 5517 5534 0 -5.00(-0.09%)
Jul 18, 2016 5510 5542 5510 5539 0 +28.80(+0.52%)
Jul 17, 2016 5492 5531 5492 5510 0 +0.00(+0.00%)
Jul 16, 2016 5492 5531 5492 5510 0 +0.00(+0.00%)
Jul 15, 2016 5492 5531 5492 5510 0 +18.30(+0.33%)
Jul 14, 2016 5470 5497 5468 5492 0 +21.50(+0.39%)
Jul 13, 2016 5433 5474 5433 5470 0 +37.10(+0.68%)
Jul 12, 2016 5418 5470 5418 5433 0 +15.70(+0.29%)
Jul 11, 2016 5316 5418 5316 5418 0 +101.90(+1.92%)
Jul 10, 2016 5311 5322 5302 5316 0 +0.00(+0.00%)
Jul 09, 2016 5311 5322 5302 5316 0 +0.00(+0.00%)
Jul 08, 2016 5311 5322 5302 5316 0 +4.60(+0.09%)
Jul 07, 2016 5285 5329 5285 5311 0 +26.30(+0.50%)
Jul 06, 2016 5313 5313 5238 5285 0 -28.10(-0.53%)
Jul 05, 2016 5365 5366 5307 5313 0 -52.40(-0.98%)
Jul 04, 2016 5327 5365 5303 5365 0 +38.20(+0.72%)
Jul 03, 2016 5310 5356 5310 5327 0 +0.00(+0.00%)
Jul 02, 2016 5310 5356 5310 5327 0 +0.00(+0.00%)
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.