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, 2010 6214 6339 6205 6229 38,524,700 -17.90(-0.29%)
Sep 29, 2010 6296 6326 6223 6247 34,768,700 -29.17(-0.46%)
Sep 28, 2010 6258 6312 6198 6276 34,090,000 -2.80(-0.04%)
Sep 27, 2010 6308 6324 6272 6279 28,926,800 -19.41(-0.31%)
Sep 26, 2010 6174 6298 6298 6298 0 +0.00(+0.00%)
Sep 25, 2010 6174 6310 6146 6298 0 +0.00(+0.00%)
Sep 24, 2010 6174 6310 6146 6298 36,674,600 +113.59(+1.84%)
Sep 23, 2010 6252 6264 6129 6185 32,363,100 -23.62(-0.38%)
Sep 22, 2010 6286 6297 6192 6208 38,750,300 -67.65(-1.08%)
Sep 21, 2010 6281 6340 6276 6276 36,518,100 -18.60(-0.30%)
Sep 20, 2010 6231 6302 6220 6295 28,489,200 +84.82(+1.37%)
Sep 19, 2010 6298 6321 6186 6210 0 +0.00(+0.00%)
Sep 18, 2010 6298 6321 6186 6210 0 +0.00(+0.00%)
Sep 17, 2010 6298 6321 6186 6210 83,782,200 -39.89(-0.64%)
Sep 16, 2010 6255 6281 6234 6250 29,403,500 -12.22(-0.20%)
Sep 15, 2010 6283 6288 6227 6262 27,933,900 -13.54(-0.22%)
Sep 14, 2010 6262 6288 6231 6275 31,979,400 +13.73(+0.22%)
Sep 13, 2010 6259 6291 6232 6262 28,716,900 +46.91(+0.75%)
Sep 12, 2010 6186 6225 6183 6215 0 +0.00(+0.00%)
Sep 11, 2010 6186 6225 6183 6215 0 +0.00(+0.00%)
Sep 10, 2010 6186 6225 6183 6215 29,874,500 -6.75(-0.11%)
Sep 09, 2010 6142 6233 6134 6222 28,191,500 +57.08(+0.93%)
Sep 08, 2010 6099 6180 6063 6164 27,335,100 +46.55(+0.76%)
Sep 07, 2010 6137 6139 6083 6118 20,940,300 -37.15(-0.60%)
Sep 06, 2010 6156 6165 6141 6155 17,930,500 +20.42(+0.33%)
Sep 05, 2010 6092 6178 6088 6135 0 +0.00(+0.00%)
Sep 03, 2010 6092 6178 6088 6135 28,219,900 +50.77(+0.83%)
Sep 02, 2010 6072 6104 6053 6084 27,498,300 -0.05(-0.00%)
Sep 01, 2010 5937 6088 5876 6084 34,019,300 +158.68(+2.68%)
Aug 31, 2010 5846 5926 5834 5925 28,331,400 +12.81(+0.22%)
Aug 30, 2010 5973 5978 5890 5912 13,770,700 -38.76(-0.65%)
Aug 29, 2010 5900 5957 5845 5951 0 +0.00(+0.00%)
Aug 27, 2010 5900 5957 5845 5951 26,027,900 +38.59(+0.65%)
Aug 26, 2010 5937 5949 5897 5913 23,078,700 +13.08(+0.22%)
Aug 25, 2010 5925 5955 5838 5900 29,686,600 -35.94(-0.61%)
Aug 24, 2010 5963 5976 5869 5935 26,305,300 -75.47(-1.26%)
Aug 23, 2010 6017 6055 5995 6011 19,657,100 +5.75(+0.10%)
Aug 21, 2010 6080 6097 6000 6005 0 +0.00(+0.00%)
Aug 20, 2010 6080 6097 6000 6005 33,860,400 -69.97(-1.15%)
Aug 19, 2010 6216 6229 6071 6075 30,652,900 -111.18(-1.80%)
Aug 18, 2010 6183 6217 6156 6186 22,856,200 -20.09(-0.32%)
Aug 17, 2010 6125 6215 6124 6206 26,084,800 +95.83(+1.57%)
Aug 16, 2010 6133 6157 6062 6111 20,988,900 +0.16(+0.00%)
Aug 15, 2010 6163 6169 6069 6110 0 +0.00(+0.00%)
Aug 14, 2010 6163 6169 6069 6110 0 +0.00(+0.00%)
Aug 13, 2010 6163 6169 6069 6110 27,177,100 -24.76(-0.40%)
Aug 12, 2010 6142 6173 6098 6135 30,582,400 -18.90(-0.31%)
Aug 11, 2010 6235 6237 6144 6154 30,207,000 -132.18(-2.10%)
Aug 10, 2010 6316 6333 6248 6286 24,146,100 -65.35(-1.03%)
Aug 09, 2010 6327 6356 6318 6352 21,595,500 +91.97(+1.47%)
Aug 08, 2010 6361 6387 6245 6260 0 +0.00(+0.00%)
Aug 07, 2010 6361 6387 6245 6260 0 +0.00(+0.00%)
Aug 06, 2010 6361 6387 6245 6260 36,121,700 -73.95(-1.17%)
Aug 05, 2010 6333 6383 6321 6334 33,586,300 +2.25(+0.04%)
Aug 04, 2010 6288 6362 6264 6331 29,295,200 +23.42(+0.37%)
Aug 03, 2010 6280 6310 6266 6308 28,444,300 +15.78(+0.25%)
Aug 02, 2010 6188 6304 6183 6292 30,825,200 +144.16(+2.34%)
Aug 01, 2010 6148 6148 0 +0.00(+0.00%)
Jul 31, 2010 6123 6185 6059 6148 0 +0.00(+0.00%)
Jul 30, 2010 6123 6185 6059 6148 30,874,800 +13.27(+0.22%)
Jul 29, 2010 6203 6243 6124 6135 32,422,600 -44.24(-0.72%)
Jul 28, 2010 6239 6249 6148 6179 28,763,900 -28.37(-0.46%)
Jul 27, 2010 6211 6254 6190 6207 40,151,400 +13.10(+0.21%)
Jul 26, 2010 6201 6201 6132 6194 19,436,700 +27.87(+0.45%)
Jul 25, 2010 6125 6190 6112 6166 0 +0.00(+0.00%)
Jul 24, 2010 6125 6190 6112 6166 0 +0.00(+0.00%)
Jul 23, 2010 6125 6190 6112 6166 25,071,000 +24.19(+0.39%)
Jul 22, 2010 5971 6148 5962 6142 30,219,900 +151.77(+2.53%)
Jul 21, 2010 6012 6060 5977 5990 22,813,700 +22.89(+0.38%)
Jul 20, 2010 6039 6053 5906 5967 25,462,800 -41.62(-0.69%)
Jul 19, 2010 6035 6083 5994 6009 22,770,200 -31.16(-0.52%)
Jul 18, 2010 6166 6205 6019 6040 0 +0.00(+0.00%)
Jul 17, 2010 6166 6205 6019 6040 0 +0.00(+0.00%)
Jul 16, 2010 6166 6205 6019 6040 45,476,800 -109.09(-1.77%)
Jul 15, 2010 6188 6248 6127 6149 29,997,400 -60.40(-0.97%)
Jul 14, 2010 6215 6227 6161 6210 26,012,000 +18.63(+0.30%)
Jul 13, 2010 6078 6201 6076 6191 31,375,300 +113.94(+1.87%)
Jul 12, 2010 6080 6120 6062 6077 18,200,900 +11.95(+0.20%)
Jul 10, 2010 6070 6079 6039 6065 0 +0.00(+0.00%)
Jul 09, 2010 6070 6079 6039 6065 21,628,200 +29.58(+0.49%)
Jul 08, 2010 6026 6058 6007 6036 30,229,900 +42.80(+0.71%)
Jul 07, 2010 5896 5998 5849 5993 31,101,600 +51.88(+0.87%)
Jul 06, 2010 5847 5996 5842 5941 28,958,800 +124.78(+2.15%)
Jul 05, 2010 5854 5861 5809 5816 15,694,000 -17.95(-0.31%)
Jul 03, 2010 5885 5941 5833 5834 0 +0.00(+0.00%)
Jul 02, 2010 5885 5941 5833 5834 27,871,200 -23.28(-0.40%)
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.