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 31, 2007 6087 6119 6067 6104 146,410,000 +61.85(+1.02%)
May 30, 2007 6016 6046 5986 6042 117,129,000 -14.24(-0.24%)
May 29, 2007 6080 6080 6045 6056 91,777,400 -15.08(-0.25%)
May 28, 2007 6065 6074 6051 6071 17,502,800 +13.98(+0.23%)
May 25, 2007 6020 6073 6011 6057 111,888,096 +9.18(+0.15%)
May 24, 2007 6070 6110 6039 6048 137,761,904 -71.89(-1.17%)
May 23, 2007 6094 6122 6093 6120 155,669,904 +30.48(+0.50%)
May 22, 2007 6094 6107 6077 6090 122,899,200 -0.19(-0.00%)
May 21, 2007 6092 6110 6062 6090 107,917,800 -11.23(-0.18%)
May 18, 2007 6018 6112 6016 6101 158,775,392 +74.14(+1.23%)
May 17, 2007 6044 6049 6011 6027 79,766,400 +9.09(+0.15%)
May 16, 2007 6040 6053 6013 6018 127,693,696 -31.85(-0.53%)
May 15, 2007 6002 6058 5987 6050 130,952,400 +23.34(+0.39%)
May 14, 2007 6070 6070 6017 6026 103,490,000 -24.21(-0.40%)
May 11, 2007 5956 6051 5928 6051 181,268,704 +37.87(+0.63%)
May 10, 2007 6045 6058 6007 6013 131,952,496 -38.87(-0.64%)
May 09, 2007 6070 6078 6021 6052 122,942,600 +17.38(+0.29%)
May 08, 2007 6058 6064 6016 6034 105,854,600 -37.23(-0.61%)
May 07, 2007 6080 6082 6059 6071 72,714,200 +2.65(+0.04%)
May 04, 2007 6013 6076 6000 6069 138,972,608 +64.55(+1.08%)
May 03, 2007 6019 6020 5970 6004 120,110,304 +14.15(+0.24%)
May 02, 2007 5985 6001 5959 5990 135,801,504 +30.09(+0.50%)
May 01, 2007 5913 5976 5913 5960 85,311,800 +0.00(+0.00%)
Apr 30, 2007 5913 5976 5913 5960 85,311,800 +29.27(+0.49%)
Apr 27, 2007 5941 5951 5908 5931 112,308,896 -13.67(-0.23%)
Apr 26, 2007 5980 5982 5931 5944 141,436,800 -2.89(-0.05%)
Apr 25, 2007 5903 5962 5903 5947 140,026,000 +61.30(+1.04%)
Apr 24, 2007 5912 5924 5861 5886 173,394,896 -31.29(-0.53%)
Apr 23, 2007 5937 5958 5905 5917 113,092,800 -21.58(-0.36%)
Apr 20, 2007 5856 5958 5855 5939 193,738,896 +109.86(+1.88%)
Apr 19, 2007 5776 5834 5745 5829 159,945,600 -6.91(-0.12%)
Apr 18, 2007 5849 5859 5813 5836 126,860,400 -22.19(-0.38%)
Apr 17, 2007 5844 5872 5821 5858 115,309,504 -3.83(-0.07%)
Apr 16, 2007 5815 5862 5807 5862 115,781,696 +72.63(+1.25%)
Apr 13, 2007 5762 5795 5749 5789 92,576,400 +40.40(+0.70%)
Apr 12, 2007 5744 5759 5701 5749 113,848,800 -2.98(-0.05%)
Apr 11, 2007 5758 5798 5741 5752 107,745,000 -14.35(-0.25%)
Apr 10, 2007 5750 5775 5726 5766 108,048,000 +24.89(+0.43%)
Apr 09, 2007 5732 5751 5721 5741 79,691,800 +0.00(+0.00%)
Apr 05, 2007 5732 5751 5721 5741 79,691,800 +2.37(+0.04%)
Apr 04, 2007 5730 5739 5707 5739 122,864,200 +27.10(+0.47%)
Apr 03, 2007 5682 5714 5669 5712 117,590,800 +66.35(+1.18%)
Apr 02, 2007 5623 5648 5609 5646 116,783,000 +11.40(+0.20%)
Mar 30, 2007 5630 5674 5609 5634 106,559,104 +2.63(+0.05%)
Mar 29, 2007 5580 5633 5579 5632 102,912,200 +78.84(+1.42%)
Mar 28, 2007 5564 5575 5531 5553 128,851,600 -34.37(-0.62%)
Mar 27, 2007 5610 5618 5572 5587 116,854,896 +10.76(+0.19%)
Mar 26, 2007 5638 5639 5546 5576 155,438,896 -58.45(-1.04%)
Mar 23, 2007 5590 5642 5577 5635 132,817,904 +36.38(+0.65%)
Mar 22, 2007 5578 5610 5560 5598 170,424,704 +96.19(+1.75%)
Mar 21, 2007 5499 5518 5491 5502 125,262,704 -1.09(-0.02%)
Mar 20, 2007 5460 5505 5426 5503 140,060,096 +44.32(+0.81%)
Mar 19, 2007 5435 5459 5412 5459 68,657,400 +76.79(+1.43%)
Mar 16, 2007 5380 5421 5347 5382 191,552,000 -7.69(-0.14%)
Mar 15, 2007 5376 5390 5320 5390 157,388,896 +93.63(+1.77%)
Mar 14, 2007 5347 5367 5296 5296 214,300,304 -136.72(-2.52%)
Mar 13, 2007 5499 5509 5433 5433 129,619,800 -63.13(-1.15%)
Mar 12, 2007 5554 5565 5479 5496 121,047,696 -41.77(-0.75%)
Mar 10, 2007 5516 5549 5473 5538 137,914,096 +13.58(+0.25%)
Mar 09, 2007 5494 5529 5482 5524 146,668,496 +69.19(+1.27%)
Mar 08, 2007 5458 5469 5431 5455 146,583,808 +17.94(+0.33%)
Mar 07, 2007 5431 5444 5399 5437 165,844,192 +52.10(+0.97%)
Mar 06, 2007 5325 5404 5303 5385 188,472,896 +0.00(+0.00%)
Mar 05, 2007 5325 5404 5303 5385 0 -39.67(-0.73%)
Mar 03, 2007 5480 5499 5391 5425 182,954,000 -33.70(-0.62%)
Mar 02, 2007 5502 5555 5356 5458 285,963,104 -57.92(-1.05%)
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.