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, 2011 3968 4015 3960 4007 158,365,792 +64.41(+1.63%)
May 30, 2011 3947 3963 3932 3943 45,500,200 -8.45(-0.21%)
May 27, 2011 3959 3979 3941 3951 126,730,400 +33.76(+0.86%)
May 26, 2011 3937 3949 3904 3917 118,966,800 -11.77(-0.30%)
May 25, 2011 3890 3938 3885 3929 125,187,400 +12.11(+0.31%)
May 24, 2011 3915 3935 3907 3917 114,450,200 +9.90(+0.25%)
May 23, 2011 3934 3937 3904 3907 147,679,008 -83.87(-2.10%)
May 22, 2011 4023 4051 3983 3991 0 +0.00(+0.00%)
May 21, 2011 4023 4051 3983 3991 0 +0.00(+0.00%)
May 20, 2011 4023 4051 3983 3991 142,434,000 -36.89(-0.92%)
May 19, 2011 4001 4046 3978 4028 138,843,008 +49.74(+1.25%)
May 18, 2011 3977 3991 3956 3978 116,214,600 +36.42(+0.92%)
May 17, 2011 3973 4004 3942 3942 147,591,808 -48.24(-1.21%)
May 16, 2011 3975 3998 3956 3990 132,068,800 -29.03(-0.72%)
May 15, 2011 4046 4068 4011 4019 0 +0.00(+0.00%)
May 14, 2011 4046 4068 4011 4019 0 +0.00(+0.00%)
May 13, 2011 4046 4068 4011 4019 131,363,400 -4.44(-0.11%)
May 12, 2011 4016 4025 3987 4023 137,773,600 -34.79(-0.86%)
May 11, 2011 4062 4077 4048 4058 124,748,200 +5.57(+0.14%)
May 10, 2011 4011 4072 4007 4053 135,958,000 +45.25(+1.13%)
May 09, 2011 4038 4058 3994 4007 156,322,208 -50.75(-1.25%)
May 08, 2011 4008 4064 3992 4058 0 +0.00(+0.00%)
May 07, 2011 4008 4064 3992 4058 0 +0.00(+0.00%)
May 06, 2011 4008 4064 3992 4058 198,353,200 +53.14(+1.33%)
May 05, 2011 4039 4052 3981 4005 158,508,000 -38.26(-0.95%)
May 04, 2011 4090 4117 4032 4043 174,613,792 -53.71(-1.31%)
May 03, 2011 4105 4108 4071 4097 123,666,600 -11.93(-0.29%)
May 02, 2011 4138 4138 4109 4109 73,176,600 +1.85(+0.05%)
Apr 29, 2011 4094 4110 4084 4107 88,112,400 +2.02(+0.05%)
Apr 28, 2011 4095 4108 4080 4105 132,981,600 +37.18(+0.91%)
Apr 27, 2011 4048 4084 4036 4068 136,070,208 +22.43(+0.55%)
Apr 26, 2011 4014 4048 4010 4045 117,611,000 +23.41(+0.58%)
Apr 25, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 24, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 23, 2011 4011 4022 0 +0.00(+0.00%)
Apr 22, 2011 4022 4034 4011 4022 0 +0.00(+0.00%)
Apr 21, 2011 4022 4034 4011 4022 117,981,600 +17.26(+0.43%)
Apr 20, 2011 3947 4009 3947 4005 145,177,200 +96.04(+2.46%)
Apr 19, 2011 3900 3929 3895 3909 122,201,800 +27.34(+0.70%)
Apr 18, 2011 3971 3971 3862 3881 177,310,592 -93.24(-2.35%)
Apr 17, 2011 3971 3978 3950 3974 0 +0.00(+0.00%)
Apr 16, 2011 3971 3978 3950 3974 0 +0.00(+0.00%)
Apr 15, 2011 3971 3978 3950 3974 128,157,600 +4.09(+0.10%)
Apr 14, 2011 3986 3995 3949 3970 141,820,400 -35.84(-0.89%)
Apr 13, 2011 3998 4029 3984 4006 125,471,800 +29.63(+0.75%)
Apr 12, 2011 4008 4019 3966 3977 136,738,400 -62.10(-1.54%)
Apr 11, 2011 4057 4058 4026 4039 96,334,600 -23.21(-0.57%)
Apr 10, 2011 4062 4062 4062 0 +0.00(+0.00%)
Apr 09, 2011 4052 4069 4048 4062 0 +0.00(+0.00%)
Apr 08, 2011 4052 4069 4048 4062 99,894,800 +33.61(+0.83%)
Apr 07, 2011 4049 4071 4025 4028 125,786,200 -19.86(-0.49%)
Apr 06, 2011 4046 4067 4016 4048 134,534,400 +6.42(+0.16%)
Apr 05, 2011 4040 4045 4014 4042 116,996,200 -1.18(-0.03%)
Apr 04, 2011 4051 4060 4040 4043 100,169,600 -11.84(-0.29%)
Apr 03, 2011 4015 4056 4002 4055 0 +0.00(+0.00%)
Apr 02, 2011 4015 4056 4002 4055 0 +0.00(+0.00%)
Apr 01, 2011 4015 4056 4002 4055 150,410,000 +65.58(+1.64%)
Mar 31, 2011 4026 4037 3989 3989 127,460,400 -35.26(-0.88%)
Mar 30, 2011 4024 4031 4012 4024 124,535,200 +36.64(+0.92%)
Mar 29, 2011 3984 3991 3949 3988 113,657,600 +10.85(+0.27%)
Mar 28, 2011 3967 3991 3960 3977 121,680,800 +4.57(+0.12%)
Mar 27, 2011 3987 3987 3960 3972 0 +0.00(+0.00%)
Mar 26, 2011 3987 3987 3960 3972 0 +0.00(+0.00%)
Mar 25, 2011 3987 3987 3960 3972 53,107,800 +3.54(+0.09%)
Mar 24, 2011 3900 3973 3886 3969 47,473,600 +55.11(+1.41%)
Mar 23, 2011 3875 3918 3875 3914 67,882,600 +21.02(+0.54%)
Mar 22, 2011 3904 3927 3877 3893 97,281,600 -11.74(-0.30%)
Mar 21, 2011 3871 3904 3855 3904 84,480,400 +94.23(+2.47%)
Mar 20, 2011 3808 3862 3801 3810 0 +0.00(+0.00%)
Mar 19, 2011 3808 3862 3801 3810 0 +0.00(+0.00%)
Mar 18, 2011 3808 3862 3801 3810 107,533,200 +24.01(+0.63%)
Mar 17, 2011 3729 3797 3708 3786 132,872,800 +89.65(+2.43%)
Mar 16, 2011 3801 3801 3694 3697 95,758,400 -84.29(-2.23%)
Mar 15, 2011 3794 3821 3713 3781 140,934,800 -97.19(-2.51%)
Mar 14, 2011 3914 3940 3871 3878 98,051,600 -50.64(-1.29%)
Mar 13, 2011 3927 3951 3915 3929 0 +0.00(+0.00%)
Mar 12, 2011 3927 3951 3915 3929 56,519,600 -35.31(-0.89%)
Mar 11, 2011 3961 3981 3940 3964 56,764,000 -29.82(-0.75%)
Mar 10, 2011 4016 4036 3986 3994 87,044,800 -22.10(-0.55%)
Mar 09, 2011 4006 4017 3965 4016 78,340,200 +25.50(+0.64%)
Mar 08, 2011 4007 4050 3990 3990 76,137,000 +0.00(+0.00%)
Mar 07, 2011 4007 4050 3990 3990 0 -29.80(-0.74%)
Mar 06, 2011 4069 4091 4011 4020 0 +0.00(+0.00%)
Mar 05, 2011 4069 4091 4011 4020 105,091,800 -40.55(-1.00%)
Mar 04, 2011 4058 4098 4040 4061 126,624,400 +26.44(+0.66%)
Mar 03, 2011 4043 4054 4010 4034 168,907,600 -32.83(-0.81%)
Mar 02, 2011 4127 4146 4056 4067 156,607,600 -43.20(-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.