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, 2005 4619 4621 4586 4600 86,857,400 +21.16(+0.46%)
Sep 29, 2005 4599 4607 4576 4579 82,104,800 -20.77(-0.45%)
Sep 28, 2005 4563 4602 4563 4600 114,690,000 +52.83(+1.16%)
Sep 27, 2005 4556 4563 4537 4547 89,496,400 -20.12(-0.44%)
Sep 26, 2005 4510 4567 4510 4567 127,857,200 +89.72(+2.00%)
Sep 23, 2005 4459 4477 4452 4477 89,484,800 +29.05(+0.65%)
Sep 22, 2005 4455 4463 4424 4448 125,026,000 -19.91(-0.45%)
Sep 21, 2005 4498 4514 4466 4468 128,982,400 -63.74(-1.41%)
Sep 20, 2005 4516 4537 4515 4532 106,255,200 +26.12(+0.58%)
Sep 19, 2005 4486 4523 4463 4506 82,714,600 -3.81(-0.08%)
Sep 16, 2005 4479 4527 4476 4509 127,334,400 +30.10(+0.67%)
Sep 15, 2005 4461 4495 4459 4479 87,647,200 +8.96(+0.20%)
Sep 14, 2005 4460 4479 4454 4470 100,251,800 +17.02(+0.38%)
Sep 13, 2005 4493 4498 4453 4453 126,202,800 -38.41(-0.86%)
Sep 12, 2005 4505 4518 4490 4492 97,723,200 +0.14(+0.00%)
Sep 09, 2005 4473 4495 4473 4492 88,044,800 +25.74(+0.58%)
Sep 08, 2005 4478 4486 4453 4466 103,737,600 -20.25(-0.45%)
Sep 07, 2005 4490 4498 4476 4486 121,019,200 +13.64(+0.30%)
Sep 06, 2005 4438 4473 4434 4473 102,022,400 +42.46(+0.96%)
Sep 05, 2005 4405 4432 4405 4430 57,403,000 +25.14(+0.57%)
Sep 02, 2005 4414 4433 4393 4405 94,891,000 -19.20(-0.43%)
Sep 01, 2005 4424 4438 4408 4424 105,772,800 +24.79(+0.56%)
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%)
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.