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

Western Alliance Bancorp (NY: WAL )

64.96 +0.51 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 31, 2012 7.628 7.879 7.565 7.816 508,954 +0.20(+2.59%)
May 30, 2012 7.664 7.736 7.619 7.619 181,579 -0.15(-1.96%)
May 29, 2012 7.646 7.772 7.592 7.772 604,821 +0.16(+2.12%)
May 25, 2012 7.601 7.664 7.565 7.610 194,971 +0.00(+0.00%)
May 24, 2012 7.556 7.619 7.395 7.610 299,786 +0.05(+0.71%)
May 23, 2012 7.314 7.565 7.216 7.556 329,856 +0.19(+2.55%)
May 22, 2012 7.350 7.565 7.314 7.368 297,241 +0.00(+0.00%)
May 21, 2012 7.422 7.601 7.341 7.368 394,167 +0.00(+0.00%)
May 18, 2012 7.413 7.565 7.350 7.368 246,786 -0.05(-0.72%)
May 17, 2012 7.530 7.574 7.377 7.422 266,149 -0.11(-1.43%)
May 16, 2012 7.718 7.754 7.476 7.530 254,659 -0.12(-1.52%)
May 15, 2012 7.736 7.870 7.628 7.646 182,056 -0.12(-1.50%)
May 14, 2012 7.789 7.888 7.700 7.763 307,653 -0.16(-2.04%)
May 11, 2012 7.781 7.924 7.772 7.924 309,118 +0.04(+0.45%)
May 10, 2012 7.772 7.906 7.718 7.888 276,864 +0.22(+2.80%)
May 09, 2012 7.637 7.718 7.530 7.673 335,566 -0.08(-1.04%)
May 08, 2012 7.825 7.987 7.736 7.754 533,002 -0.16(-2.04%)
May 07, 2012 7.736 7.987 7.691 7.915 357,764 +0.15(+1.96%)
May 04, 2012 7.637 7.798 7.538 7.763 406,472 +0.04(+0.58%)
May 03, 2012 7.807 7.879 7.655 7.718 250,122 -0.10(-1.26%)
May 02, 2012 7.673 7.852 7.610 7.816 214,725 +0.06(+0.81%)
May 01, 2012 7.834 7.978 7.754 7.754 438,993 -0.12(-1.48%)
Apr 30, 2012 8.040 8.049 7.834 7.870 228,571 -0.22(-2.66%)
Apr 27, 2012 7.960 8.112 7.825 8.085 198,239 +0.13(+1.58%)
Apr 26, 2012 7.996 8.031 7.888 7.960 200,648 -0.08(-1.00%)
Apr 25, 2012 7.987 8.094 7.942 8.040 359,362 +0.18(+2.28%)
Apr 24, 2012 7.637 7.870 7.601 7.861 418,086 +0.26(+3.42%)
Apr 23, 2012 7.736 7.772 7.503 7.601 419,718 -0.30(-3.75%)
Apr 20, 2012 8.202 8.202 7.745 7.897 856,706 +0.30(+3.89%)
Apr 19, 2012 7.664 7.772 7.530 7.601 268,385 -0.03(-0.35%)
Apr 18, 2012 7.789 7.816 7.601 7.628 255,389 -0.24(-3.08%)
Apr 17, 2012 7.754 7.951 7.754 7.870 275,562 +0.22(+2.81%)
Apr 16, 2012 7.610 7.781 7.512 7.655 197,680 +0.12(+1.55%)
Apr 13, 2012 7.825 7.825 7.538 7.538 323,246 -0.34(-4.32%)
Apr 12, 2012 7.789 7.933 7.754 7.879 200,135 +0.09(+1.15%)
Apr 11, 2012 7.691 7.789 7.637 7.789 287,842 +0.22(+2.84%)
Apr 10, 2012 7.798 7.870 7.530 7.574 541,848 -0.22(-2.76%)
Apr 09, 2012 7.807 7.861 7.736 7.789 599,620 -0.19(-2.36%)
Apr 05, 2012 7.521 7.987 7.503 7.978 982,542 +0.46(+6.08%)
Apr 04, 2012 7.538 7.628 7.494 7.521 428,855 -0.15(-1.99%)
Apr 03, 2012 7.906 8.085 7.633 7.673 1,264,341 -0.09(-1.15%)
Apr 02, 2012 7.556 7.763 7.485 7.763 477,376 +0.17(+2.24%)
Mar 30, 2012 7.781 7.781 7.583 7.592 321,151 -0.10(-1.28%)
Mar 29, 2012 7.718 7.731 7.485 7.691 248,942 -0.12(-1.49%)
Mar 28, 2012 7.709 7.843 7.686 7.807 364,538 +0.13(+1.75%)
Mar 27, 2012 7.861 7.942 7.673 7.673 543,385 -0.19(-2.39%)
Mar 26, 2012 7.718 7.861 7.691 7.861 832,808 +0.22(+2.93%)
Mar 23, 2012 7.673 7.745 7.449 7.637 726,372 -0.04(-0.58%)
Mar 22, 2012 7.798 7.897 7.637 7.682 476,895 -0.23(-2.94%)
Mar 21, 2012 8.049 8.094 7.870 7.915 425,966 -0.07(-0.90%)
Mar 20, 2012 8.085 8.130 7.888 7.987 406,112 -0.13(-1.66%)
Mar 19, 2012 8.040 8.197 8.005 8.121 444,902 +0.10(+1.23%)
Mar 16, 2012 8.220 8.247 8.023 8.023 1,119,129 -0.17(-2.08%)
Mar 15, 2012 7.906 8.193 7.870 8.193 624,092 +0.31(+3.98%)
Mar 14, 2012 8.031 8.067 7.781 7.879 557,267 -0.14(-1.79%)
Mar 13, 2012 7.521 8.040 7.458 8.023 555,934 +0.57(+7.70%)
Mar 12, 2012 7.305 7.458 7.288 7.449 433,982 +0.19(+2.59%)
Mar 09, 2012 7.216 7.422 7.207 7.261 484,839 +0.04(+0.62%)
Mar 08, 2012 7.243 7.368 7.171 7.216 627,113 -0.01(-0.12%)
Mar 07, 2012 7.108 7.252 7.019 7.225 283,819 +0.17(+2.41%)
Mar 06, 2012 7.216 7.243 6.992 7.054 379,346 -0.26(-3.55%)
Mar 05, 2012 7.207 7.323 7.099 7.314 312,958 +0.12(+1.62%)
Mar 02, 2012 7.449 7.485 7.153 7.198 718,021 -0.26(-3.49%)
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.