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 30, 2008 4990 5029 4986 5014 156,018,592 +38.38(+0.77%)
May 29, 2008 4988 5006 4952 4976 159,600,000 +4.79(+0.10%)
May 28, 2008 4924 5006 4914 4971 152,840,400 +64.55(+1.32%)
May 27, 2008 4957 4960 4894 4907 135,458,400 -31.28(-0.63%)
May 26, 2008 4911 4951 4911 4938 64,756,800 +4.07(+0.08%)
May 23, 2008 5021 5021 4934 4934 134,889,904 -94.97(-1.89%)
May 22, 2008 4978 5048 4975 5029 144,890,496 +1.19(+0.02%)
May 21, 2008 5065 5081 5003 5028 157,355,296 -27.33(-0.54%)
May 20, 2008 5091 5105 5041 5055 142,400,192 -87.22(-1.70%)
May 19, 2008 5091 5142 5076 5142 118,892,400 +64.06(+1.26%)
May 16, 2008 5091 5121 5059 5078 147,461,696 +20.53(+0.41%)
May 15, 2008 5046 5060 5020 5058 130,183,800 +2.27(+0.04%)
May 14, 2008 5037 5068 4992 5055 153,916,496 +56.57(+1.13%)
May 13, 2008 5002 5017 4951 4999 144,607,008 +22.46(+0.45%)
May 12, 2008 4975 5011 4955 4976 74,711,800 +15.65(+0.32%)
May 09, 2008 5001 5005 4925 4961 128,284,096 -95.02(-1.88%)
May 08, 2008 5029 5067 5025 5056 109,887,104 -19.73(-0.39%)
May 07, 2008 5059 5100 5042 5075 133,948,704 +34.39(+0.68%)
May 06, 2008 5053 5068 5011 5041 121,975,800 -22.44(-0.44%)
May 05, 2008 5063 5079 5048 5063 70,413,600 -6.35(-0.13%)
May 02, 2008 5058 5099 5029 5070 162,669,696 +73.17(+1.46%)
May 01, 2008 4977 5006 4935 4997 0 +0.00(+0.00%)
Apr 30, 2008 4977 5006 4935 4997 152,666,496 +19.44(+0.39%)
Apr 29, 2008 4986 5013 4958 4977 132,602,200 -35.65(-0.71%)
Apr 28, 2008 4990 5031 4986 5013 94,535,600 +34.54(+0.69%)
Apr 25, 2008 4954 5013 4951 4978 161,354,592 +48.66(+0.99%)
Apr 24, 2008 4917 4943 4861 4930 138,180,000 -15.10(-0.31%)
Apr 23, 2008 4888 4951 4851 4945 155,547,696 +72.01(+1.48%)
Apr 22, 2008 4887 4930 4850 4873 128,651,104 -37.71(-0.77%)
Apr 21, 2008 4954 4961 4885 4910 134,671,696 -51.34(-1.03%)
Apr 18, 2008 4882 4976 4878 4962 192,982,496 +99.55(+2.05%)
Apr 17, 2008 4877 4901 4834 4862 165,843,696 +7.04(+0.15%)
Apr 16, 2008 4820 4863 4789 4855 181,523,104 +74.42(+1.56%)
Apr 15, 2008 4801 4821 4741 4781 118,835,800 +14.19(+0.30%)
Apr 14, 2008 4755 4794 4750 4766 119,717,800 -31.44(-0.66%)
Apr 11, 2008 4892 4918 4775 4798 153,178,096 -61.49(-1.27%)
Apr 10, 2008 4875 4881 4790 4859 161,154,896 -15.55(-0.32%)
Apr 09, 2008 4889 4925 4868 4875 127,023,000 -37.72(-0.77%)
Apr 08, 2008 4908 4914 4879 4913 113,384,096 -31.91(-0.65%)
Apr 07, 2008 4936 4960 4927 4945 128,312,000 +43.72(+0.89%)
Apr 04, 2008 4914 4920 4849 4901 141,401,200 +13.01(+0.27%)
Apr 03, 2008 4926 4926 4854 4888 151,866,000 -24.10(-0.49%)
Apr 02, 2008 4906 4923 4856 4912 173,182,304 +45.97(+0.94%)
Apr 01, 2008 4690 4877 4681 4866 188,524,992 +158.93(+3.38%)
Mar 31, 2008 4649 4712 4622 4707 142,322,208 +11.15(+0.24%)
Mar 28, 2008 4723 4741 4680 4696 115,984,400 -23.61(-0.50%)
Mar 27, 2008 4668 4751 4665 4720 150,671,696 +42.85(+0.92%)
Mar 26, 2008 4659 4694 4648 4677 153,864,400 -15.32(-0.33%)
Mar 25, 2008 4692 4700 4648 4692 206,193,296 +158.28(+3.49%)
Mar 24, 2008 4511 4553 4481 4534 0 +0.00(+0.00%)
Mar 21, 2008 4511 4553 4481 4534 0 +0.00(+0.00%)
Mar 20, 2008 4511 4553 4481 4534 290,932,000 -22.23(-0.49%)
Mar 19, 2008 4635 4653 4533 4556 248,269,200 -26.64(-0.58%)
Mar 18, 2008 4503 4593 4482 4583 223,507,008 +151.55(+3.42%)
Mar 17, 2008 4449 4506 4417 4431 249,766,000 -161.11(-3.51%)
Mar 14, 2008 4632 4708 4545 4592 214,275,200 -38.04(-0.82%)
Mar 13, 2008 4611 4642 4547 4630 197,888,896 -66.91(-1.42%)
Mar 12, 2008 4717 4742 4679 4697 196,215,200 +69.41(+1.50%)
Mar 11, 2008 4590 4683 4567 4628 189,545,696 +60.70(+1.33%)
Mar 10, 2008 4602 4626 4535 4567 158,091,808 -51.97(-1.13%)
Mar 08, 2008 4631 4662 4577 4619 198,919,200 -59.09(-1.26%)
Mar 07, 2008 4767 4767 4664 4678 158,195,904 -78.37(-1.65%)
Mar 06, 2008 4723 4768 4689 4756 141,700,704 +80.51(+1.72%)
Mar 05, 2008 4749 4783 4655 4676 163,286,592 -66.75(-1.41%)
Mar 04, 2008 4723 4764 4698 4743 150,295,504 +0.00(+0.00%)
Mar 03, 2008 4723 4764 4698 4743 0 -48.00(-1.00%)
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.