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, 2014 4375 4435 4369 4416 126,214,704 +58.17(+1.33%)
Sep 29, 2014 4390 4401 4334 4358 84,697,000 -36.68(-0.83%)
Sep 26, 2014 4361 4412 4341 4395 96,004,000 +39.47(+0.91%)
Sep 25, 2014 4414 4430 4347 4355 118,481,600 -58.44(-1.32%)
Sep 24, 2014 4364 4417 4347 4414 98,862,200 +54.37(+1.25%)
Sep 23, 2014 4430 4431 4351 4359 110,550,704 -83.20(-1.87%)
Sep 22, 2014 4447 4464 4435 4443 86,943,400 -18.67(-0.42%)
Sep 19, 2014 4492 4492 4452 4461 158,927,904 -3.48(-0.08%)
Sep 18, 2014 4440 4470 4436 4465 104,375,600 +33.29(+0.75%)
Sep 17, 2014 4433 4445 4422 4431 103,391,904 +22.26(+0.50%)
Sep 16, 2014 4426 4426 4391 4409 86,246,096 -19.48(-0.44%)
Sep 15, 2014 4426 4441 4419 4429 77,011,904 -13.07(-0.29%)
Sep 12, 2014 4450 4452 4419 4442 77,012,200 +0.80(+0.02%)
Sep 11, 2014 4463 4466 4411 4441 90,346,096 -9.89(-0.22%)
Sep 10, 2014 4443 4460 4435 4451 80,385,104 -1.58(-0.04%)
Sep 09, 2014 4465 4483 4446 4452 94,413,904 -22.56(-0.50%)
Sep 08, 2014 4484 4489 4464 4475 84,582,896 -11.56(-0.26%)
Sep 05, 2014 4493 4498 4470 4486 105,969,504 -8.45(-0.19%)
Sep 04, 2014 4409 4510 4401 4495 152,520,000 +73.07(+1.65%)
Sep 03, 2014 4395 4444 4394 4422 119,605,200 +43.54(+0.99%)
Sep 02, 2014 4389 4403 4373 4378 88,312,096 -1.40(-0.03%)
Sep 01, 2014 4384 4391 4358 4380 71,668,896 -1.31(-0.03%)
Aug 29, 2014 4381 4394 4337 4381 102,400,896 +15.00(+0.34%)
Aug 28, 2014 4386 4394 4353 4366 110,098,704 -29.22(-0.66%)
Aug 27, 2014 4385 4402 4380 4395 88,620,000 +1.85(+0.04%)
Aug 26, 2014 4336 4396 4333 4393 102,347,696 +51.30(+1.18%)
Aug 25, 2014 4300 4342 4287 4342 66,624,700 +89.31(+2.10%)
Aug 22, 2014 4291 4291 4233 4253 88,085,104 -40.13(-0.93%)
Aug 21, 2014 4247 4293 4232 4293 89,019,504 +52.14(+1.23%)
Aug 20, 2014 4250 4255 4217 4241 70,065,696 -13.66(-0.32%)
Aug 19, 2014 4244 4259 4235 4254 65,903,800 +23.80(+0.56%)
Aug 18, 2014 4228 4242 4211 4231 73,943,504 +56.29(+1.35%)
Aug 15, 2014 4217 4256 4168 4174 110,744,200 -31.07(-0.74%)
Aug 14, 2014 4177 4217 4166 4205 88,592,896 +10.64(+0.25%)
Aug 13, 2014 4187 4204 4179 4195 96,498,304 +32.63(+0.78%)
Aug 12, 2014 4188 4193 4151 4162 93,578,704 -35.54(-0.85%)
Aug 11, 2014 4183 4206 4165 4198 97,124,600 +49.89(+1.20%)
Aug 08, 2014 4114 4165 4109 4148 124,099,104 -2.02(-0.05%)
Aug 07, 2014 4210 4210 4146 4150 135,520,192 -57.31(-1.36%)
Aug 06, 2014 4207 4223 4170 4207 137,276,800 -25.74(-0.61%)
Aug 05, 2014 4241 4253 4218 4233 132,162,200 +15.66(+0.37%)
Aug 04, 2014 4223 4240 4205 4217 127,194,400 +14.44(+0.34%)
Aug 03, 2014 4236 4243 4182 4203 0 +0.00(+0.00%)
Aug 02, 2014 4236 4243 4182 4203 0 +0.00(+0.00%)
Aug 01, 2014 4236 4243 4182 4203 224,455,200 -43.36(-1.02%)
Jul 31, 2014 4335 4338 4238 4246 222,485,200 -66.16(-1.53%)
Jul 30, 2014 4360 4379 4304 4312 117,320,304 -53.28(-1.22%)
Jul 29, 2014 4349 4390 4332 4366 85,744,304 +20.81(+0.48%)
Jul 28, 2014 4352 4358 4308 4345 80,021,000 +14.22(+0.33%)
Jul 25, 2014 4391 4395 4317 4331 96,448,304 -80.10(-1.82%)
Jul 24, 2014 4377 4415 4348 4411 109,270,400 +34.33(+0.78%)
Jul 23, 2014 4360 4397 4356 4376 84,995,400 +6.80(+0.16%)
Jul 22, 2014 4324 4374 4316 4370 99,480,800 +64.78(+1.50%)
Jul 21, 2014 4335 4337 4295 4305 78,393,400 -30.57(-0.71%)
Jul 20, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 19, 2014 4297 4335 4284 4335 0 +0.00(+0.00%)
Jul 18, 2014 4297 4335 4284 4335 111,179,000 +19.19(+0.44%)
Jul 17, 2014 4346 4362 4311 4316 102,510,704 -52.94(-1.21%)
Jul 16, 2014 4323 4374 4323 4369 106,369,104 +63.75(+1.48%)
Jul 15, 2014 4344 4353 4303 4305 101,075,800 -44.73(-1.03%)
Jul 14, 2014 4328 4356 4324 4350 78,369,696 +33.54(+0.78%)
Jul 13, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 12, 2014 4310 4330 4299 4316 0 +0.00(+0.00%)
Jul 11, 2014 4310 4330 4299 4316 96,055,504 +15.24(+0.35%)
Jul 10, 2014 4358 4358 4278 4301 133,558,400 -58.58(-1.34%)
Jul 09, 2014 4354 4363 4329 4360 100,385,504 +17.31(+0.40%)
Jul 08, 2014 4418 4424 4342 4343 108,090,304 -63.23(-1.44%)
Jul 07, 2014 4454 4463 4404 4406 86,253,104 -63.22(-1.41%)
Jul 06, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 05, 2014 4482 4490 4469 4469 0 +0.00(+0.00%)
Jul 04, 2014 4482 4490 4469 4469 65,868,000 -20.90(-0.47%)
Jul 03, 2014 4447 4491 4437 4490 110,971,504 +45.16(+1.02%)
Jul 02, 2014 4461 4468 4436 4445 131,935,504 -16.40(-0.37%)
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.