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, 2017 5732 5750 5715 5745 0 +0.00(+0.00%)
Sep 29, 2017 5732 5750 5715 5745 0 +13.40(+0.23%)
Sep 28, 2017 5726 5746 5726 5732 0 +6.00(+0.10%)
Sep 27, 2017 5730 5731 5710 5726 0 -4.10(-0.07%)
Sep 26, 2017 5742 5757 5725 5730 0 -12.10(-0.21%)
Sep 25, 2017 5741 5767 5737 5742 0 +1.10(+0.02%)
Sep 24, 2017 5717 5746 5717 5741 0 +0.00(+0.00%)
Sep 23, 2017 5717 5746 5717 5741 0 +0.00(+0.00%)
Sep 22, 2017 5717 5746 5717 5741 0 +23.90(+0.42%)
Sep 21, 2017 5770 5770 5702 5717 0 -53.00(-0.92%)
Sep 20, 2017 5772 5772 5743 5770 0 -2.70(-0.05%)
Sep 19, 2017 5779 5800 5772 5772 0 -6.60(-0.11%)
Sep 18, 2017 5756 5790 5756 5779 0 +23.10(+0.40%)
Sep 17, 2017 5798 5798 5748 5756 0 +0.00(+0.00%)
Sep 16, 2017 5798 5798 5748 5756 0 +0.00(+0.00%)
Sep 15, 2017 5798 5798 5748 5756 0 -42.50(-0.73%)
Sep 14, 2017 5804 5809 5788 5798 0 -5.60(-0.10%)
Sep 13, 2017 5806 5836 5804 5804 0 -2.40(-0.04%)
Sep 12, 2017 5775 5823 5775 5806 0 +31.30(+0.54%)
Sep 11, 2017 5740 5785 5737 5775 0 +35.70(+0.62%)
Sep 10, 2017 5754 5759 5729 5739 0 +0.00(+0.00%)
Sep 09, 2017 5754 5759 5729 5739 0 +0.00(+0.00%)
Sep 08, 2017 5754 5759 5729 5739 0 -14.40(-0.25%)
Sep 07, 2017 5753 5780 5744 5754 0 +0.90(+0.02%)
Sep 06, 2017 5768 5768 5727 5753 0 -14.90(-0.26%)
Sep 05, 2017 5764 5768 5730 5768 0 +4.00(+0.07%)
Sep 04, 2017 5786 5786 5753 5764 0 -22.30(-0.39%)
Sep 03, 2017 5776 5796 5765 5786 0 +0.00(+0.00%)
Sep 02, 2017 5776 5796 5765 5786 0 +0.00(+0.00%)
Sep 01, 2017 5776 5796 5765 5786 0 +9.80(+0.17%)
Aug 31, 2017 5734 5776 5734 5776 0 +42.50(+0.74%)
Aug 30, 2017 5734 5753 5721 5734 0 +0.20(+0.00%)
Aug 29, 2017 5771 5771 5712 5734 0 -37.60(-0.65%)
Aug 28, 2017 5803 5806 5762 5771 0 -32.20(-0.55%)
Aug 27, 2017 5802 5810 5780 5803 0 +0.00(+0.00%)
Aug 26, 2017 5802 5810 5780 5803 0 +0.00(+0.00%)
Aug 25, 2017 5802 5810 5780 5803 0 +1.70(+0.03%)
Aug 24, 2017 5793 5809 5774 5802 0 +9.00(+0.16%)
Aug 23, 2017 5805 5834 5780 5793 0 -12.10(-0.21%)
Aug 22, 2017 5780 5805 5780 5805 0 +24.80(+0.43%)
Aug 21, 2017 5798 5798 5754 5780 0 -18.50(-0.32%)
Aug 20, 2017 5827 5827 5763 5798 0 +0.00(+0.00%)
Aug 19, 2017 5827 5827 5763 5798 0 +0.00(+0.00%)
Aug 18, 2017 5827 5827 5763 5798 0 -28.70(-0.49%)
Aug 17, 2017 5831 5853 5815 5827 0 -3.60(-0.06%)
Aug 16, 2017 5804 5831 5779 5831 0 +26.80(+0.46%)
Aug 15, 2017 5779 5822 5779 5804 0 +25.40(+0.44%)
Aug 14, 2017 5744 5783 5744 5779 0 +35.10(+0.61%)
Aug 13, 2017 5811 5811 5726 5744 0 +0.00(+0.00%)
Aug 12, 2017 5811 5811 5726 5744 0 +0.00(+0.00%)
Aug 11, 2017 5811 5811 5726 5744 0 -67.10(-1.15%)
Aug 10, 2017 5816 5843 5798 5811 0 -5.80(-0.10%)
Aug 09, 2017 5796 5827 5795 5816 0 +20.70(+0.36%)
Aug 08, 2017 5824 5842 5775 5796 0 -28.80(-0.49%)
Aug 07, 2017 5773 5831 5773 5824 0 +51.20(+0.89%)
Aug 06, 2017 5787 5792 5764 5773 0 +0.00(+0.00%)
Aug 05, 2017 5787 5792 5764 5773 0 +0.00(+0.00%)
Aug 04, 2017 5787 5792 5764 5773 0 -13.50(-0.23%)
Aug 03, 2017 5794 5795 5759 5787 0 -7.70(-0.13%)
Aug 02, 2017 5821 5828 5790 5794 0 -26.10(-0.45%)
Aug 01, 2017 5774 5823 5774 5821 0 +46.70(+0.81%)
Jul 31, 2017 5755 5796 5755 5774 0 +18.70(+0.32%)
Jul 30, 2017 5832 5832 5746 5755 0 +0.00(+0.00%)
Jul 29, 2017 5832 5832 5746 5755 0 +0.00(+0.00%)
Jul 28, 2017 5832 5832 5746 5755 0 -77.00(-1.32%)
Jul 27, 2017 5823 5846 5823 5832 0 +8.90(+0.15%)
Jul 26, 2017 5775 5834 5775 5823 0 +48.00(+0.83%)
Jul 25, 2017 5738 5791 5738 5775 0 +37.30(+0.65%)
Jul 24, 2017 5771 5771 5706 5738 0 -33.20(-0.58%)
Jul 23, 2017 5806 5806 5757 5771 0 +0.00(+0.00%)
Jul 22, 2017 5806 5806 5757 5771 0 +0.00(+0.00%)
Jul 21, 2017 5806 5806 5757 5771 0 -34.50(-0.59%)
Jul 20, 2017 5779 5815 5779 5806 0 +26.30(+0.46%)
Jul 19, 2017 5738 5790 5738 5779 0 +41.30(+0.72%)
Jul 18, 2017 5801 5808 5730 5738 0 -62.70(-1.08%)
Jul 17, 2017 5809 5818 5782 5801 0 -7.90(-0.14%)
Jul 16, 2017 5779 5821 5779 5809 0 +0.00(+0.00%)
Jul 15, 2017 5779 5821 5779 5809 0 +0.00(+0.00%)
Jul 14, 2017 5779 5821 5779 5809 0 +29.60(+0.51%)
Jul 13, 2017 5718 5784 5718 5779 0 +61.40(+1.07%)
Jul 12, 2017 5768 5770 5710 5718 0 -50.80(-0.88%)
Jul 11, 2017 5763 5783 5742 5768 0 +5.60(+0.10%)
Jul 10, 2017 5744 5786 5744 5763 0 +19.00(+0.33%)
Jul 09, 2017 5798 5798 5717 5744 0 +0.00(+0.00%)
Jul 08, 2017 5798 5798 5717 5744 0 +0.00(+0.00%)
Jul 07, 2017 5798 5798 5717 5744 0 -53.60(-0.92%)
Jul 06, 2017 5801 5809 5780 5798 0 -3.70(-0.06%)
Jul 05, 2017 5820 5827 5793 5801 0 -18.40(-0.32%)
Jul 04, 2017 5728 5828 5728 5820 0 +92.10(+1.61%)
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.