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 (%)
Apr 30, 2013 9240 9277 9207 9277 0 +31.66(+0.34%)
Apr 29, 2013 9201 9259 9196 9245 0 +75.32(+0.82%)
Apr 26, 2013 9179 9191 9143 9170 0 -18.96(-0.21%)
Apr 25, 2013 9175 9234 9168 9189 0 +42.40(+0.46%)
Apr 24, 2013 9114 9164 9114 9146 0 +32.66(+0.36%)
Apr 23, 2013 9049 9115 9042 9114 0 +93.88(+1.04%)
Apr 22, 2013 9006 9038 8939 9020 0 +25.80(+0.29%)
Apr 19, 2013 8944 8996 8927 8994 0 +72.94(+0.82%)
Apr 18, 2013 8967 8969 8890 8921 0 -27.18(-0.30%)
Apr 17, 2013 9033 9033 8900 8948 0 -138.07(-1.52%)
Apr 16, 2013 9025 9090 9008 9086 0 +132.49(+1.48%)
Apr 15, 2013 9132 9132 8953 8954 0 -234.32(-2.55%)
Apr 12, 2013 9194 9204 9138 9188 0 -45.76(-0.50%)
Apr 11, 2013 9197 9256 9191 9234 0 +44.93(+0.49%)
Apr 10, 2013 9112 9195 9112 9189 0 +100.71(+1.11%)
Apr 09, 2013 9061 9118 9037 9088 0 +36.79(+0.41%)
Apr 08, 2013 8996 9052 8975 9052 0 +51.34(+0.57%)
Apr 05, 2013 8951 9006 8906 9000 0 -27.58(-0.31%)
Apr 04, 2013 8988 9039 8982 9028 0 +44.43(+0.49%)
Apr 03, 2013 9095 9100 8963 8983 0 -109.50(-1.20%)
Apr 02, 2013 9085 9122 9071 9093 0 -14.86(-0.16%)
Apr 01, 2013 9098 9108 9039 9108 0 +0.72(+0.01%)
Mar 28, 2013 9071 9107 9107 9107 3,304,440,064 +36.59(+0.40%)
Mar 27, 2013 9030 9077 9002 9070 0 -13.26(-0.15%)
Mar 26, 2013 9044 9084 9038 9084 0 +60.75(+0.67%)
Mar 25, 2013 9082 9105 8990 9023 0 -42.84(-0.47%)
Mar 22, 2013 9033 9076 9033 9066 0 +56.14(+0.62%)
Mar 21, 2013 9045 9067 8999 9010 0 -71.43(-0.79%)
Mar 20, 2013 9050 9094 9050 9081 0 +63.42(+0.70%)
Mar 19, 2013 9060 9074 8968 9018 0 -27.77(-0.31%)
Mar 18, 2013 9042 9087 9018 9045 0 -71.24(-0.78%)
Mar 15, 2013 9112 9129 9091 9117 0 -11.29(-0.12%)
Mar 14, 2013 9077 9129 9076 9128 0 +70.95(+0.78%)
Mar 13, 2013 9054 9067 9024 9057 0 -2.94(-0.03%)
Mar 12, 2013 9080 9094 9041 9060 0 -22.28(-0.25%)
Mar 11, 2013 9047 9084 9034 9082 0 +27.79(+0.31%)
Mar 08, 2013 9037 9061 9009 9054 0 +41.01(+0.45%)
Mar 07, 2013 9003 9021 9001 9013 0 +16.47(+0.18%)
Mar 06, 2013 9002 9015 8974 8997 0 +18.88(+0.21%)
Mar 05, 2013 8940 9001 8940 8978 0 +77.04(+0.87%)
Mar 04, 2013 8857 8901 8832 8901 0 +26.86(+0.30%)
Mar 01, 2013 8828 8881 8780 8874 0 +5.47(+0.06%)
Feb 28, 2013 8879 8920 8861 8869 0 -6.61(-0.07%)
Feb 27, 2013 8757 8890 8751 8875 0 +109.16(+1.25%)
Feb 26, 2013 8751 8779 8701 8766 0 +46.77(+0.54%)
Feb 25, 2013 8926 8948 8719 8719 0 -175.23(-1.97%)
Feb 22, 2013 8834 8895 8834 8895 0 +84.34(+0.96%)
Feb 21, 2013 8853 8853 8778 8810 0 -73.33(-0.83%)
Feb 20, 2013 8992 8993 8880 8884 0 -120.76(-1.34%)
Feb 19, 2013 8947 9004 8947 9004 0 +71.16(+0.80%)
Feb 15, 2013 8950 8933 8933 8933 3,838,510,080 -19.85(-0.22%)
Feb 14, 2013 8928 8962 8912 8953 0 -2.53(-0.03%)
Feb 13, 2013 8962 8981 8934 8956 0 -2.01(-0.02%)
Feb 12, 2013 8919 8971 8919 8958 0 +38.59(+0.43%)
Feb 11, 2013 8923 8926 8899 8919 0 -16.22(-0.18%)
Feb 08, 2013 8906 8937 8906 8935 0 +41.49(+0.47%)
Feb 07, 2013 8928 8932 8844 8894 0 -40.49(-0.45%)
Feb 06, 2013 8891 8934 8877 8934 0 +81.42(+0.92%)
Feb 04, 2013 8910 8910 8848 8853 0 -112.30(-1.25%)
Feb 01, 2013 8931 8970 8920 8965 0 +81.33(+0.92%)
Jan 31, 2013 8897 8911 8873 8884 0 -20.53(-0.23%)
Jan 30, 2013 8931 8944 8895 8904 0 -31.32(-0.35%)
Jan 29, 2013 8884 8941 8883 8936 0 +55.62(+0.63%)
Jan 28, 2013 8912 8912 8858 8880 0 -24.50(-0.28%)
Jan 25, 2013 8882 8905 8861 8905 0 +47.93(+0.54%)
Jan 24, 2013 8834 8891 8833 8857 0 +27.93(+0.32%)
Jan 23, 2013 8824 8835 8802 8829 0 -4.09(-0.05%)
Jan 22, 2013 8785 8833 8766 8833 0 +40.12(+0.46%)
Jan 18, 2013 8768 8793 8793 8793 3,795,739,904 +26.08(+0.30%)
Jan 17, 2013 8735 8787 8733 8767 0 +55.99(+0.64%)
Jan 16, 2013 8701 8716 8686 8711 0 -22.54(-0.26%)
Jan 15, 2013 8689 8737 8671 8733 0 +15.65(+0.18%)
Jan 14, 2013 8715 8722 8689 8717 0 +5.05(+0.06%)
Jan 11, 2013 8715 8716 8685 8712 0 -1.36(-0.02%)
Jan 10, 2013 8677 8717 8656 8714 0 +77.66(+0.90%)
Jan 09, 2013 8624 8653 8619 8636 0 +31.72(+0.37%)
Jan 08, 2013 8619 8620 8573 8604 0 -32.53(-0.38%)
Jan 07, 2013 8637 8642 8609 8637 0 -30.77(-0.35%)
Jan 04, 2013 8612 8674 8607 8668 0 +59.89(+0.70%)
Jan 03, 2013 8616 8648 8588 8608 0 -24.22(-0.28%)
Jan 02, 2013 8588 8632 8571 8632 0 +188.50(+2.23%)
Dec 31, 2012 8302 8444 8444 8444 3,204,329,984 +127.34(+1.53%)
Dec 28, 2012 8359 8381 8311 8316 0 -83.66(-1.00%)
Dec 27, 2012 8407 8427 8318 8400 0 +4.34(+0.05%)
Dec 26, 2012 8431 8443 8384 8395 0 -25.06(-0.30%)
Dec 24, 2012 8428 8421 8421 8421 1,248,960,000 -22.61(-0.27%)
Dec 21, 2012 8442 8458 8403 8443 0 -73.27(-0.86%)
Dec 20, 2012 8464 8516 8457 8516 0 +52.61(+0.62%)
Dec 19, 2012 8499 8519 8464 8464 0 -35.53(-0.42%)
Dec 18, 2012 8421 8502 8416 8499 0 +92.34(+1.10%)
Dec 17, 2012 8347 8408 8347 8407 0 +73.28(+0.88%)
Dec 14, 2012 8331 8355 8327 8334 0 -4.59(-0.06%)
Dec 13, 2012 8378 8394 8322 8338 0 -42.56(-0.51%)
Dec 12, 2012 8388 8434 8373 8381 0 +14.41(+0.17%)
Dec 11, 2012 8343 8392 8343 8366 0 +43.79(+0.53%)
Dec 10, 2012 8311 8331 8306 8323 0 +8.39(+0.10%)
Dec 07, 2012 8295 8314 8271 8314 0 +33.36(+0.40%)
Dec 06, 2012 8265 8281 8247 8281 0 +16.13(+0.20%)
Dec 05, 2012 8235 8292 8205 8265 0 +40.93(+0.50%)
Dec 04, 2012 8225 8257 8209 8224 0 -36.56(-0.44%)
Dec 01, 2012 8254 8273 8235 8260 0 +0.00(+0.00%)
Nov 30, 2012 8254 8273 8235 8260 0 +4.36(+0.05%)
Nov 29, 2012 8237 8269 8215 8256 0 +48.71(+0.59%)
Nov 28, 2012 8114 8208 8074 8207 0 +56.57(+0.69%)
Nov 27, 2012 8187 8210 8146 8151 0 -46.78(-0.57%)
Nov 26, 2012 8193 8198 8155 8198 0 -27.94(-0.34%)
Nov 23, 2012 8150 8226 8150 8226 0 +113.33(+1.40%)
Nov 21, 2012 8095 8112 8112 8112 2,667,089,920 +25.76(+0.32%)
Nov 20, 2012 8071 8095 8033 8086 0 +6.13(+0.08%)
Nov 19, 2012 8002 8080 8002 8080 0 +148.74(+1.88%)
Nov 16, 2012 7902 7939 7842 7932 0 +34.67(+0.44%)
Nov 15, 2012 7905 7942 7866 7897 0 -6.54(-0.08%)
Nov 14, 2012 8026 8049 7887 7903 0 -119.81(-1.49%)
Nov 13, 2012 8017 8097 8004 8023 0 -30.84(-0.38%)
Nov 12, 2012 8067 8068 8052 8054 0 +0.50(+0.01%)
Nov 09, 2012 8021 8111 8014 8054 0 +2.74(+0.03%)
Nov 08, 2012 8137 8168 8051 8051 0 -87.98(-1.08%)
Nov 07, 2012 8242 8242 8099 8139 0 -173.54(-2.09%)
Nov 06, 2012 8271 8329 8240 8312 0 +72.09(+0.87%)
Nov 05, 2012 8218 8251 8197 8240 0 +5.35(+0.06%)
Nov 02, 2012 8335 8340 8229 8235 0 -76.45(-0.92%)
Nov 01, 2012 8232 8312 8232 8311 0 +89.96(+1.09%)
Oct 31, 2012 8190 8253 8185 8221 0 +31.20(+0.38%)
Oct 26, 2012 8203 8190 8190 8190 3,284,910,080 -21.71(-0.26%)
Oct 25, 2012 8231 8259 8166 8212 0 +32.65(+0.40%)
Oct 24, 2012 8220 8237 8169 8179 0 -16.05(-0.20%)
Oct 23, 2012 8253 8253 8153 8195 0 -128.84(-1.55%)
Oct 19, 2012 8424 8424 8301 8324 0 -118.66(-1.41%)
Oct 18, 2012 8428 8471 8418 8443 0 -3.71(-0.04%)
Oct 17, 2012 8401 8453 8394 8447 0 +60.05(+0.72%)
Oct 16, 2012 8294 8390 8294 8386 0 +92.97(+1.12%)
Oct 15, 2012 8245 8298 8221 8294 0 +66.42(+0.81%)
Oct 12, 2012 8256 8287 8210 8227 0 -29.51(-0.36%)
Oct 11, 2012 8282 8310 8257 8257 0 +27.42(+0.33%)
Oct 10, 2012 8272 8283 8216 8229 0 -49.94(-0.60%)
Oct 09, 2012 8348 8362 8278 8279 0 -80.01(-0.96%)
Oct 08, 2012 8348 8369 8337 8359 0 -24.95(-0.30%)
Oct 05, 2012 8411 8443 8362 8384 0 +7.73(+0.09%)
Oct 04, 2012 8328 8380 8328 8376 0 +78.84(+0.95%)
Oct 03, 2012 8300 8321 8261 8298 0 +2.39(+0.03%)
Oct 02, 2012 8284 8332 8265 8295 0 +10.74(+0.13%)
Oct 01, 2012 8276 8352 8267 8284 0 +33.37(+0.40%)
Sep 28, 2012 8304 8304 8219 8251 0 -52.74(-0.64%)
Sep 27, 2012 8250 8317 8241 8304 0 +82.42(+1.00%)
Sep 26, 2012 8253 8254 8201 8221 0 -53.46(-0.65%)
Sep 25, 2012 8377 8396 8275 8275 0 -81.78(-0.98%)
Sep 24, 2012 8342 8379 8331 8357 0 -20.95(-0.25%)
Sep 21, 2012 8412 8421 8376 8378 0 +4.60(+0.05%)
Sep 20, 2012 8345 8379 8313 8373 0 -27.58(-0.33%)
Sep 19, 2012 8398 8424 8379 8400 0 +13.05(+0.16%)
Sep 18, 2012 8389 8405 8369 8387 0 -21.53(-0.26%)
Sep 17, 2012 8442 8456 8393 8409 0 -49.91(-0.59%)
Sep 14, 2012 8442 8516 8438 8459 0 +51.85(+0.62%)
Sep 13, 2012 8263 8428 8249 8407 0 +139.71(+1.69%)
Sep 12, 2012 8272 8286 8247 8267 0 +21.17(+0.26%)
Sep 11, 2012 8209 8264 8209 8246 0 +53.75(+0.66%)
Sep 10, 2012 8222 8243 8192 8192 0 -42.11(-0.51%)
Sep 07, 2012 8192 8235 8192 8235 0 +73.95(+0.91%)
Sep 06, 2012 8038 8161 8038 8161 0 +168.55(+2.11%)
Sep 05, 2012 8001 8016 7976 7992 0 -10.30(-0.13%)
Sep 04, 2012 8013 8024 7961 8002 0 -12.62(-0.16%)
Aug 31, 2012 8013 8015 8015 8015 2,938,249,984 +48.69(+0.61%)
Aug 30, 2012 8004 8004 7950 7966 0 -65.41(-0.81%)
Aug 29, 2012 8035 8048 8012 8032 0 -4.60(-0.06%)
Aug 27, 2012 8056 8071 8031 8036 0 -11.62(-0.14%)
Aug 24, 2012 7993 8062 7979 8048 0 +36.43(+0.45%)
Aug 23, 2012 8064 8064 8002 8011 0 -62.79(-0.78%)
Aug 22, 2012 8061 8087 8030 8074 0 -8.45(-0.10%)
Aug 21, 2012 8117 8160 8070 8083 0 -11.65(-0.14%)
Aug 20, 2012 8089 8097 8059 8094 0 -7.75(-0.10%)
Aug 17, 2012 8099 8104 8079 8102 0 +12.08(+0.15%)
Aug 16, 2012 8031 8099 8019 8090 0 +60.99(+0.76%)
Aug 15, 2012 8009 8040 8003 8029 0 +9.48(+0.12%)
Aug 14, 2012 8042 8055 8002 8020 0 +0.89(+0.01%)
Aug 13, 2012 8035 8039 7986 8019 0 -26.12(-0.32%)
Aug 11, 2012 7994 8046 7974 8045 0 +0.00(+0.00%)
Aug 10, 2012 7994 8046 7974 8045 0 +19.75(+0.25%)
Aug 09, 2012 8006 8046 8003 8025 0 +6.77(+0.08%)
Aug 08, 2012 7990 8033 7985 8018 0 +0.53(+0.01%)
Aug 07, 2012 7998 8050 7998 8018 0 +53.61(+0.67%)
Aug 06, 2012 7958 7997 7958 7964 0 +24.55(+0.31%)
Aug 03, 2012 7848 7960 7848 7940 0 +173.95(+2.24%)
Aug 02, 2012 7791 7824 7711 7766 0 -75.75(-0.97%)
Aug 01, 2012 7891 7898 7840 7841 0 -22.59(-0.29%)
Jul 31, 2012 7895 7917 7863 7864 0 -47.11(-0.60%)
Jul 30, 2012 7898 7939 7886 7911 0 -1.12(-0.01%)
Jul 27, 2012 7793 7933 7793 7912 0 +157.66(+2.03%)
Jul 26, 2012 7692 7770 7692 7755 0 +146.95(+1.93%)
Jul 25, 2012 7618 7639 7569 7608 0 +16.94(+0.22%)
Jul 24, 2012 7667 7669 7538 7591 0 -79.92(-1.04%)
Jul 23, 2012 7670 7684 7597 7671 0 -89.05(-1.15%)
Jul 20, 2012 7795 7795 7752 7760 0 -90.16(-1.15%)
Jul 19, 2012 7844 7871 7822 7850 0 +18.66(+0.24%)
Jul 18, 2012 7768 7846 7760 7831 0 +36.32(+0.47%)
Jul 17, 2012 7763 7800 7691 7795 0 +51.75(+0.67%)
Jul 16, 2012 7742 7759 7706 7743 0 -15.66(-0.20%)
Jul 13, 2012 7654 7765 7654 7759 0 +120.03(+1.57%)
Jul 12, 2012 7634 7665 7579 7639 0 -46.72(-0.61%)
Jul 11, 2012 7668 7705 7644 7685 0 +17.80(+0.23%)
Jul 10, 2012 7754 7786 7638 7668 0 -68.77(-0.89%)
Jul 09, 2012 7742 7747 7700 7736 0 -20.28(-0.26%)
Jul 06, 2012 7769 7769 7723 7757 0 -81.16(-1.04%)
Jul 05, 2012 7855 7869 7809 7838 0 -63.89(-0.81%)
Jul 03, 2012 7839 7902 7902 7902 2,116,390,016 +69.44(+0.89%)
Jul 02, 2012 7811 7832 7768 7832 0 +30.39(+0.39%)
Jun 29, 2012 7730 7802 7730 7802 0 +204.32(+2.69%)
Jun 28, 2012 7544 7599 7500 7598 0 -0.53(-0.01%)
Jun 27, 2012 7547 7610 7539 7598 0 +70.96(+0.94%)
Jun 26, 2012 7502 7548 7464 7527 0 +35.22(+0.47%)
Jun 25, 2012 7540 7540 7466 7492 0 -140.36(-1.84%)
Jun 23, 2012 7610 7633 7579 7632 0 +15.64(+0.21%)
Jun 22, 2012 7610 7633 7579 7617 0 +50.48(+0.67%)
Jun 21, 2012 7754 7766 7561 7566 0 -191.81(-2.47%)
Jun 20, 2012 7770 7801 7706 7758 0 -8.34(-0.11%)
Jun 19, 2012 7704 7797 7704 7766 0 +103.97(+1.36%)
Jun 18, 2012 7631 7681 7607 7662 0 -1.98(-0.03%)
Jun 15, 2012 7613 7666 7604 7664 0 +81.44(+1.07%)
Jun 14, 2012 7516 7608 7500 7583 0 +76.41(+1.02%)
Jun 13, 2012 7534 7578 7483 7506 0 -51.40(-0.68%)
Jun 12, 2012 7459 7559 7457 7558 0 +98.55(+1.32%)
Jun 11, 2012 7609 7624 7454 7459 0 -94.50(-1.25%)
Jun 08, 2012 7480 7555 7451 7554 0 +33.94(+0.45%)
Jun 07, 2012 7584 7615 7509 7520 0 +2.37(+0.03%)
Jun 06, 2012 7390 7517 7390 7517 0 +178.83(+2.44%)
Jun 05, 2012 7270 7348 7265 7339 0 +53.10(+0.73%)
Jun 04, 2012 7303 7321 7223 7286 0 -6.70(-0.09%)
Jun 01, 2012 7368 7368 7287 7292 0 -171.73(-2.30%)
May 31, 2012 7478 7513 7387 7464 0 -7.44(-0.10%)
May 30, 2012 7543 7543 7464 7471 0 -143.64(-1.89%)
May 29, 2012 7583 7635 7566 7615 0 +80.71(+1.07%)
May 25, 2012 7543 7534 7534 7534 2,872,659,968 -18.03(-0.24%)
May 24, 2012 7559 7573 7488 7552 0 +11.46(+0.15%)
May 23, 2012 7493 7547 7405 7541 0 -1.68(-0.02%)
May 22, 2012 7555 7617 7507 7543 0 -0.40(-0.01%)
May 21, 2012 7444 7544 7439 7543 0 +115.24(+1.55%)
May 18, 2012 7504 7521 7409 7428 0 -52.69(-0.70%)
May 17, 2012 7588 7596 7480 7480 0 -112.39(-1.48%)
May 16, 2012 7657 7702 7593 7593 0 -42.99(-0.56%)
May 15, 2012 7696 7715 7622 7636 0 -69.64(-0.90%)
May 14, 2012 7739 7754 7700 7705 0 -110.44(-1.41%)
May 11, 2012 7800 7887 7788 7816 0 -36.86(-0.47%)
May 10, 2012 7872 7902 7838 7853 0 +32.49(+0.42%)
May 09, 2012 7803 7872 7749 7820 0 -67.00(-0.85%)
May 08, 2012 7901 7901 7801 7887 0 -61.51(-0.77%)
May 07, 2012 7908 7964 7905 7949 0 +15.47(+0.20%)
May 04, 2012 8030 8030 7921 7933 0 -116.59(-1.45%)
May 03, 2012 8123 8126 8035 8050 0 -74.44(-0.92%)
May 02, 2012 8164 8164 8075 8124 0 -39.71(-0.49%)
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.