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 (%)
May 29, 2009 3306 3318 3268 3278 165,325,792 +13.95(+0.43%)
May 28, 2009 3250 3294 3232 3264 125,617,296 -31.16(-0.95%)
May 27, 2009 3282 3302 3267 3295 131,565,504 +24.77(+0.76%)
May 26, 2009 3216 3277 3171 3270 129,569,104 +33.93(+1.05%)
May 25, 2009 3235 3249 3168 3236 58,842,400 +8.19(+0.25%)
May 22, 2009 3234 3261 3200 3228 103,586,096 +10.56(+0.33%)
May 21, 2009 3261 3266 3209 3217 97,815,200 -85.96(-2.60%)
May 20, 2009 3262 3320 3259 3303 144,145,408 +28.41(+0.87%)
May 19, 2009 3264 3295 3246 3275 174,694,800 +29.57(+0.91%)
May 18, 2009 3135 3245 3115 3245 136,721,504 +76.34(+2.41%)
May 15, 2009 3179 3191 3135 3169 137,392,496 +12.76(+0.40%)
May 14, 2009 3136 3167 3118 3156 165,962,304 +3.39(+0.11%)
May 13, 2009 3241 3255 3153 3153 206,655,200 -78.20(-2.42%)
May 12, 2009 3209 3271 3209 3231 148,244,400 -17.57(-0.54%)
May 11, 2009 3313 3313 3225 3249 163,750,208 -63.92(-1.93%)
May 08, 2009 3282 3345 3279 3313 147,477,904 +61.07(+1.88%)
May 07, 2009 3310 3356 3244 3252 232,564,096 -31.99(-0.97%)
May 06, 2009 3221 3309 3206 3284 217,876,608 +58.51(+1.81%)
May 05, 2009 3244 3261 3210 3225 205,750,400 -12.97(-0.40%)
May 04, 2009 3180 3241 3168 3238 144,425,504 +78.12(+2.47%)
May 01, 2009 3142 3194 3141 3160 0 +0.00(+0.00%)
Apr 30, 2009 3142 3194 3141 3160 212,062,400 +42.91(+1.38%)
Apr 29, 2009 3073 3125 3063 3117 188,647,696 +65.92(+2.16%)
Apr 28, 2009 3045 3085 3016 3051 151,586,496 -51.41(-1.66%)
Apr 27, 2009 3043 3110 3040 3102 120,102,704 -0.42(-0.01%)
Apr 24, 2009 3022 3103 3017 3103 151,694,800 +94.23(+3.13%)
Apr 23, 2009 2996 3057 2984 3009 155,400,096 -16.62(-0.55%)
Apr 22, 2009 2975 3026 2935 3025 179,982,800 +51.30(+1.72%)
Apr 21, 2009 2964 3003 2899 2974 185,638,000 +4.54(+0.15%)
Apr 20, 2009 3081 3083 2959 2969 172,070,400 -122.56(-3.96%)
Apr 17, 2009 3049 3102 3030 3092 214,573,104 +53.78(+1.77%)
Apr 16, 2009 3007 3054 2978 3038 148,508,000 +52.44(+1.76%)
Apr 15, 2009 2964 3003 2956 2986 124,585,504 -14.48(-0.48%)
Apr 14, 2009 2994 3028 2961 3000 176,221,600 +26.04(+0.88%)
Apr 13, 2009 2974 2974 2974 2974 0 +0.00(+0.00%)
Apr 10, 2009 2950 2991 2923 2974 0 +0.00(+0.00%)
Apr 09, 2009 2950 2991 2923 2974 159,916,800 +53.12(+1.82%)
Apr 08, 2009 2855 2937 2848 2921 141,834,800 +18.75(+0.65%)
Apr 07, 2009 2936 2950 2876 2902 148,174,896 -27.44(-0.94%)
Apr 06, 2009 2993 3018 2905 2930 195,486,096 -28.99(-0.98%)
Apr 03, 2009 2973 3019 2948 2959 192,130,208 -33.32(-1.11%)
Apr 02, 2009 2897 3001 2897 2992 253,032,704 +152.45(+5.37%)
Apr 01, 2009 2793 2841 2741 2840 149,996,992 +32.27(+1.15%)
Mar 31, 2009 2746 2808 2735 2807 133,347,200 +88.00(+3.24%)
Mar 30, 2009 2788 2795 2719 2719 148,246,896 -121.28(-4.27%)
Mar 27, 2009 2890 2902 2824 2841 144,099,904 -51.45(-1.78%)
Mar 26, 2009 2900 2906 2857 2892 127,862,304 -1.38(-0.05%)
Mar 25, 2009 2854 2918 2845 2893 173,578,096 +19.06(+0.66%)
Mar 24, 2009 2915 2917 2841 2874 210,591,104 +4.82(+0.17%)
Mar 23, 2009 2846 2874 2802 2870 154,316,608 +78.43(+2.81%)
Mar 20, 2009 2749 2798 2725 2791 209,553,104 +14.15(+0.51%)
Mar 19, 2009 2785 2833 2761 2777 205,364,896 +16.65(+0.60%)
Mar 18, 2009 2805 2814 2720 2760 146,608,992 -6.94(-0.25%)
Mar 17, 2009 2764 2782 2722 2767 167,813,504 -24.38(-0.87%)
Mar 16, 2009 2762 2792 2747 2792 172,676,000 +86.03(+3.18%)
Mar 13, 2009 2744 2772 2695 2706 219,402,304 +11.38(+0.42%)
Mar 12, 2009 2640 2697 2595 2694 183,179,008 +20.05(+0.75%)
Mar 11, 2009 2657 2735 2617 2674 222,468,304 +10.52(+0.39%)
Mar 10, 2009 2519 2673 2510 2664 219,862,000 +144.39(+5.73%)
Mar 09, 2009 2553 2553 2465 2519 201,029,104 -15.16(-0.60%)
Mar 07, 2009 2566 2598 2521 2534 212,592,992 -35.18(-1.37%)
Mar 06, 2009 2658 2664 2570 2570 188,173,600 -106.05(-3.96%)
Mar 05, 2009 2596 2676 2575 2676 223,360,896 +121.13(+4.74%)
Mar 04, 2009 2591 2617 2552 2555 179,845,904 -26.91(-1.04%)
Mar 03, 2009 2633 2639 2581 2581 167,976,704 +0.00(+0.00%)
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.