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, 2016 5289 5320 5276 5316 0 +0.00(+0.00%)
Apr 29, 2016 5289 5320 5276 5316 0 +26.60(+0.50%)
Apr 28, 2016 5251 5302 5251 5289 0 +35.90(+0.68%)
Apr 27, 2016 5284 5343 5246 5254 0 -30.10(-0.57%)
Apr 26, 2016 5299 5310 5275 5284 0 -15.60(-0.29%)
Apr 25, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 24, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 23, 2016 5336 5336 5292 5299 0 +0.00(+0.00%)
Apr 22, 2016 5336 5336 5292 5299 0 -37.20(-0.70%)
Apr 21, 2016 5281 5342 5281 5336 0 +55.20(+1.05%)
Apr 20, 2016 5255 5297 5255 5281 0 +26.50(+0.50%)
Apr 19, 2016 5205 5282 5205 5255 0 +49.80(+0.96%)
Apr 18, 2016 5224 5225 5188 5205 0 -19.20(-0.37%)
Apr 17, 2016 5188 5224 5182 5224 0 +0.00(+0.00%)
Apr 16, 2016 5188 5224 5182 5224 0 +0.00(+0.00%)
Apr 15, 2016 5188 5224 5182 5224 0 +36.40(+0.70%)
Apr 14, 2016 5127 5188 5127 5188 0 +60.50(+1.18%)
Apr 13, 2016 5054 5127 5054 5127 0 +73.50(+1.45%)
Apr 12, 2016 5013 5056 5010 5054 0 +40.50(+0.81%)
Apr 11, 2016 5018 5025 4994 5013 0 -5.00(-0.10%)
Apr 10, 2016 5040 5040 4976 5018 0 +0.00(+0.00%)
Apr 09, 2016 5040 5040 4976 5018 0 +0.00(+0.00%)
Apr 08, 2016 5040 5040 4976 5018 0 -24.10(-0.48%)
Apr 07, 2016 5025 5062 5024 5042 0 +17.70(+0.35%)
Apr 06, 2016 5000 5035 4985 5025 0 +24.20(+0.48%)
Apr 05, 2016 5070 5070 4987 5000 0 -69.70(-1.37%)
Apr 04, 2016 5074 5118 5070 5070 0 -3.70(-0.07%)
Apr 03, 2016 5152 5152 5051 5074 0 +0.00(+0.00%)
Apr 02, 2016 5152 5152 5051 5074 0 +0.00(+0.00%)
Apr 01, 2016 5152 5152 5051 5074 0 -78.00(-1.51%)
Mar 31, 2016 5082 5166 5082 5152 0 +70.30(+1.38%)
Mar 30, 2016 5076 5128 5062 5082 0 +5.30(+0.10%)
Mar 29, 2016 5152 5164 5070 5076 0 -75.40(-1.46%)
Mar 28, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 27, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 26, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 25, 2016 5198 5198 5137 5152 0 +0.00(+0.00%)
Mar 24, 2016 5198 5198 5137 5152 0 -53.70(-1.03%)
Mar 23, 2016 5231 5231 5190 5205 0 -25.50(-0.49%)
Mar 22, 2016 5221 5242 5215 5231 0 +5.90(+0.11%)
Mar 21, 2016 5239 5253 5208 5225 0 -14.40(-0.27%)
Mar 20, 2016 5226 5272 5226 5239 0 +0.00(+0.00%)
Mar 19, 2016 5226 5272 5226 5239 0 +0.00(+0.00%)
Mar 18, 2016 5226 5272 5226 5239 0 +12.90(+0.25%)
Mar 17, 2016 5176 5250 5176 5226 0 +50.70(+0.98%)
Mar 16, 2016 5169 5180 5147 5176 0 +7.10(+0.14%)
Mar 15, 2016 5242 5242 5164 5169 0 -73.80(-1.41%)
Mar 14, 2016 5225 5270 5225 5242 0 +17.60(+0.34%)
Mar 13, 2016 5211 5239 5181 5225 0 +0.00(+0.00%)
Mar 12, 2016 5211 5239 5181 5225 0 +0.00(+0.00%)
Mar 11, 2016 5211 5239 5181 5225 0 +13.90(+0.27%)
Mar 10, 2016 5216 5236 5211 5211 0 -4.80(-0.09%)
Mar 09, 2016 5170 5216 5144 5216 0 +46.20(+0.89%)
Mar 08, 2016 5205 5245 5166 5170 0 -35.20(-0.68%)
Mar 07, 2016 5151 5211 5151 5205 0 +53.60(+1.04%)
Mar 06, 2016 5142 5165 5141 5151 0 +0.00(+0.00%)
Mar 05, 2016 5142 5165 5141 5151 0 +0.00(+0.00%)
Mar 04, 2016 5142 5165 5141 5151 0 +8.90(+0.17%)
Mar 03, 2016 5084 5142 5084 5142 0 +58.70(+1.15%)
Mar 02, 2016 4990 5107 4990 5084 0 +93.90(+1.88%)
Mar 01, 2016 4948 4997 4937 4990 0 +41.70(+0.84%)
Feb 29, 2016 4945 4989 4945 4948 0 +2.80(+0.06%)
Feb 28, 2016 4945 4961 4906 4945 0 +0.00(+0.00%)
Feb 27, 2016 4945 4961 4906 4945 0 +0.00(+0.00%)
Feb 26, 2016 4945 4961 4906 4945 0 +0.40(+0.01%)
Feb 25, 2016 4943 4969 4914 4945 0 +1.40(+0.03%)
Feb 24, 2016 5039 5039 4931 4943 0 -95.80(-1.90%)
Feb 23, 2016 5057 5090 5030 5039 0 -17.50(-0.35%)
Feb 22, 2016 5008 5062 5005 5057 0 +48.30(+0.96%)
Feb 21, 2016 5047 5047 4994 5008 0 +0.00(+0.00%)
Feb 20, 2016 5047 5047 4994 5008 0 +0.00(+0.00%)
Feb 19, 2016 5047 5047 4994 5008 0 -38.80(-0.77%)
Feb 18, 2016 4939 5047 4939 5047 0 +108.70(+2.20%)
Feb 17, 2016 4962 4980 4926 4938 0 -23.20(-0.47%)
Feb 16, 2016 4893 4962 4870 4962 0 +68.20(+1.39%)
Feb 15, 2016 4817 4901 4817 4893 0 +76.80(+1.59%)
Feb 14, 2016 4871 4871 4813 4817 0 +0.00(+0.00%)
Feb 13, 2016 4871 4871 4813 4817 0 +0.00(+0.00%)
Feb 12, 2016 4871 4871 4813 4817 0 -54.20(-1.11%)
Feb 11, 2016 4826 4871 4823 4871 0 +44.30(+0.92%)
Feb 10, 2016 4883 4901 4762 4826 0 -56.10(-1.15%)
Feb 09, 2016 5022 5022 4878 4883 0 -139.50(-2.78%)
Feb 08, 2016 5026 5026 4976 5022 0 -3.50(-0.07%)
Feb 07, 2016 5029 5032 4982 5026 0 +0.00(+0.00%)
Feb 06, 2016 5029 5032 4982 5026 0 +0.00(+0.00%)
Feb 05, 2016 5029 5032 4982 5026 0 -3.70(-0.07%)
Feb 04, 2016 4931 5038 4931 5029 0 +98.50(+2.00%)
Feb 03, 2016 5044 5044 4928 4931 0 -113.10(-2.24%)
Feb 02, 2016 5094 5096 5034 5044 0 -50.40(-0.99%)
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.