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, 2004 3670 3683 3670 3675 0 +7.60(+0.21%)
Sep 29, 2004 3647 3671 3647 3667 0 +29.20(+0.80%)
Sep 28, 2004 3630 3640 3625 3638 0 +5.10(+0.14%)
Sep 27, 2004 3637 3646 3623 3633 0 -2.80(-0.08%)
Sep 24, 2004 3645 3646 3631 3636 0 -10.30(-0.28%)
Sep 23, 2004 3649 3651 3637 3646 0 -6.70(-0.18%)
Sep 22, 2004 3647 3656 3647 3653 0 +9.90(+0.27%)
Sep 21, 2004 3639 3645 3628 3643 0 +1.30(+0.04%)
Sep 20, 2004 3650 3650 3638 3641 0 -2.50(-0.07%)
Sep 17, 2004 3639 3648 3637 3644 0 +7.20(+0.20%)
Sep 16, 2004 3633 3640 3616 3637 0 +0.20(+0.01%)
Sep 15, 2004 3632 3642 3628 3636 0 +6.30(+0.17%)
Sep 14, 2004 3618 3631 3618 3630 0 +14.70(+0.41%)
Sep 13, 2004 3602 3620 3601 3616 0 +13.00(+0.36%)
Sep 10, 2004 3599 3614 3599 3602 0 +4.10(+0.11%)
Sep 09, 2004 3597 3608 3594 3598 0 +2.50(+0.07%)
Sep 08, 2004 3594 3603 3590 3596 0 +0.30(+0.01%)
Sep 07, 2004 3586 3598 3586 3596 0 +10.80(+0.30%)
Sep 06, 2004 3585 3589 3582 3585 0 +0.40(+0.01%)
Sep 03, 2004 3596 3600 3583 3584 0 -10.30(-0.29%)
Sep 02, 2004 3584 3597 3584 3595 0 +13.10(+0.37%)
Sep 01, 2004 3563 3591 3563 3582 0 +19.70(+0.55%)
Aug 31, 2004 3563 3570 3561 3562 0 -0.50(-0.01%)
Aug 30, 2004 3568 3576 3560 3562 0 -6.30(-0.18%)
Aug 27, 2004 3540 3575 3540 3569 0 +30.80(+0.87%)
Aug 26, 2004 3530 3543 3530 3538 0 +7.50(+0.21%)
Aug 25, 2004 3540 3541 3524 3530 0 -9.30(-0.26%)
Aug 24, 2004 3536 3542 3531 3540 0 +4.60(+0.13%)
Aug 23, 2004 3511 3543 3511 3535 0 +27.30(+0.78%)
Aug 20, 2004 3502 3513 3499 3508 0 +9.50(+0.27%)
Aug 19, 2004 3490 3503 3490 3498 0 +9.70(+0.28%)
Aug 18, 2004 3496 3500 3485 3489 0 -6.80(-0.19%)
Aug 17, 2004 3487 3502 3486 3495 0 +14.70(+0.42%)
Aug 16, 2004 3491 3493 3479 3481 0 -8.40(-0.24%)
Aug 13, 2004 3496 3502 3486 3489 0 -6.60(-0.19%)
Aug 12, 2004 3518 3518 3493 3496 0 -24.40(-0.69%)
Aug 11, 2004 3515 3534 3515 3520 0 +10.90(+0.31%)
Aug 10, 2004 3518 3525 3509 3509 0 -10.30(-0.29%)
Aug 09, 2004 3537 3537 3506 3520 0 -19.40(-0.55%)
Aug 06, 2004 3542 3543 3528 3539 0 -7.30(-0.21%)
Aug 05, 2004 3556 3556 3533 3546 0 -9.30(-0.26%)
Aug 04, 2004 3567 3568 3551 3556 0 -9.80(-0.27%)
Aug 03, 2004 3555 3572 3555 3565 0 +10.80(+0.30%)
Aug 02, 2004 3545 3558 3543 3554 0 +8.40(+0.24%)
Jul 30, 2004 3517 3548 3517 3546 0 +33.50(+0.95%)
Jul 29, 2004 3513 3521 3512 3513 0 +2.30(+0.07%)
Jul 28, 2004 3501 3517 3501 3510 0 +10.20(+0.29%)
Jul 27, 2004 3497 3510 3497 3500 0 +4.50(+0.13%)
Jul 26, 2004 3492 3499 3489 3496 0 -0.10(-0.00%)
Jul 23, 2004 3506 3515 3496 3496 0 -9.80(-0.28%)
Jul 22, 2004 3525 3525 3496 3506 0 -22.60(-0.64%)
Jul 21, 2004 3509 3528 3509 3528 0 +21.00(+0.60%)
Jul 20, 2004 3533 3533 3503 3507 0 -28.00(-0.79%)
Jul 19, 2004 3534 3537 3529 3535 0 +1.60(+0.05%)
Jul 16, 2004 3528 3540 3524 3534 0 +5.80(+0.16%)
Jul 15, 2004 3525 3532 3521 3528 0 +3.60(+0.10%)
Jul 14, 2004 3553 3554 3521 3524 0 -30.80(-0.87%)
Jul 13, 2004 3555 3556 3549 3555 0 +0.90(+0.03%)
Jul 12, 2004 3560 3563 3552 3554 0 -4.90(-0.14%)
Jul 09, 2004 3561 3561 3548 3559 0 -3.90(-0.11%)
Jul 08, 2004 3560 3563 3547 3563 0 +2.90(+0.08%)
Jul 07, 2004 3549 3560 3542 3560 0 +8.40(+0.24%)
Jul 06, 2004 3536 3558 3536 3552 0 +17.10(+0.48%)
Jul 05, 2004 3532 3534 3519 3534 0 +2.90(+0.08%)
Jul 02, 2004 3532 3534 3523 3532 0 -2.50(-0.07%)
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.