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 (%)
Feb 28, 2014 5421 5449 5412 5415 0 -4.90(-0.09%)
Feb 27, 2014 5447 5447 5416 5420 0 -27.60(-0.51%)
Feb 26, 2014 5444 5461 5434 5448 0 +7.70(+0.14%)
Feb 25, 2014 5450 5472 5438 5440 0 -9.90(-0.18%)
Feb 24, 2014 5449 5466 5437 5450 0 +0.70(+0.01%)
Feb 23, 2014 5421 5460 5421 5449 0 +0.00(+0.00%)
Feb 22, 2014 5421 5460 5421 5449 0 +0.00(+0.00%)
Feb 21, 2014 5421 5460 5421 5449 0 +28.10(+0.52%)
Feb 20, 2014 5416 5450 5409 5421 0 +5.80(+0.11%)
Feb 19, 2014 5402 5428 5402 5416 0 +13.30(+0.25%)
Feb 18, 2014 5395 5408 5389 5402 0 +7.40(+0.14%)
Feb 17, 2014 5367 5395 5368 5395 0 +27.90(+0.52%)
Feb 16, 2014 5319 5367 5319 5367 0 +0.00(+0.00%)
Feb 15, 2014 5319 5367 5319 5367 0 +0.00(+0.00%)
Feb 14, 2014 5319 5367 5319 5367 0 +48.20(+0.91%)
Feb 13, 2014 5320 5342 5314 5319 0 -1.10(-0.02%)
Feb 12, 2014 5267 5320 5267 5320 0 +52.50(+1.00%)
Feb 11, 2014 5236 5274 5220 5267 0 +30.80(+0.59%)
Feb 10, 2014 5184 5236 5184 5236 0 +52.00(+1.00%)
Feb 09, 2014 5147 5185 5147 5184 0 +0.00(+0.00%)
Feb 08, 2014 5147 5185 5147 5184 0 +0.00(+0.00%)
Feb 07, 2014 5147 5185 5147 5184 0 +37.10(+0.72%)
Feb 06, 2014 5089 5147 5089 5147 0 +58.70(+1.15%)
Feb 05, 2014 5114 5129 5073 5089 0 -25.40(-0.50%)
Feb 04, 2014 5202 5202 5109 5114 0 -87.80(-1.69%)
Feb 03, 2014 5205 5212 5179 5202 0 -3.20(-0.06%)
Feb 02, 2014 5199 5210 5184 5205 0 +0.00(+0.00%)
Feb 01, 2014 5199 5210 5184 5205 0 +0.00(+0.00%)
Jan 31, 2014 5199 5210 5184 5205 0 +5.70(+0.11%)
Jan 30, 2014 5241 5241 5175 5199 0 -41.20(-0.79%)
Jan 29, 2014 5188 5241 5188 5241 0 +52.60(+1.01%)
Jan 28, 2014 5254 5254 5174 5188 0 -66.30(-1.26%)
Jan 27, 2014 5276 5290 5254 5254 0 +0.00(+0.00%)
Jan 25, 2014 5276 5290 5254 5254 0 +0.00(+0.00%)
Jan 24, 2014 5276 5290 5254 5254 0 -21.20(-0.40%)
Jan 23, 2014 5331 5331 5266 5276 0 -55.80(-1.05%)
Jan 22, 2014 5342 5342 5298 5331 0 -10.70(-0.20%)
Jan 21, 2014 5308 5342 5289 5342 0 +34.40(+0.65%)
Jan 20, 2014 5316 5317 5274 5308 0 -8.80(-0.17%)
Jan 18, 2014 5319 5329 5296 5316 0 +0.00(+0.00%)
Jan 17, 2014 5319 5329 5296 5316 0 -3.00(-0.06%)
Jan 16, 2014 5256 5319 5256 5319 0 +63.90(+1.22%)
Jan 15, 2014 5220 5263 5220 5256 0 +35.70(+0.68%)
Jan 14, 2014 5297 5297 5216 5220 0 -77.00(-1.45%)
Jan 13, 2014 5316 5322 5294 5297 0 -19.50(-0.37%)
Jan 12, 2014 5328 5328 5309 5316 0 +0.00(+0.00%)
Jan 11, 2014 5328 5328 5309 5316 0 +0.00(+0.00%)
Jan 10, 2014 5328 5328 5309 5316 0 -11.20(-0.21%)
Jan 09, 2014 5319 5328 5298 5328 0 +8.80(+0.17%)
Jan 08, 2014 5319 5354 5306 5319 0 -0.10(-0.00%)
Jan 07, 2014 5328 5347 5316 5319 0 -8.90(-0.17%)
Jan 06, 2014 5352 5364 5322 5328 0 -24.10(-0.45%)
Jan 05, 2014 5370 5370 5329 5352 0 +0.00(+0.00%)
Jan 04, 2014 5370 5370 5329 5352 0 +0.00(+0.00%)
Jan 03, 2014 5370 5370 5329 5352 0 -18.00(-0.34%)
Jan 02, 2014 5353 5383 5353 5370 0 +11.80(+0.22%)
Jan 01, 2014 5324 5358 5324 5358 0 +0.00(+0.00%)
Dec 31, 2013 5324 5358 5324 5358 0 +0.00(+0.00%)
Dec 30, 2013 5324 5358 5324 5358 0 +34.20(+0.64%)
Dec 29, 2013 5325 5362 5320 5324 0 +0.00(+0.00%)
Dec 28, 2013 5325 5362 5320 5324 0 +0.00(+0.00%)
Dec 27, 2013 5325 5362 5320 5324 0 +32.30(+0.61%)
Dec 26, 2013 5262 5292 5258 5292 0 +0.00(+0.00%)
Dec 25, 2013 5262 5292 5258 5292 0 +0.00(+0.00%)
Dec 24, 2013 5262 5292 5258 5292 0 +0.00(+0.00%)
Dec 23, 2013 5262 5292 5258 5292 0 +30.00(+0.57%)
Dec 22, 2013 5202 5262 5202 5262 0 +0.00(+0.00%)
Dec 21, 2013 5202 5262 5202 5262 0 +0.00(+0.00%)
Dec 20, 2013 5202 5262 5202 5262 0 +59.50(+1.14%)
Dec 19, 2013 5099 5202 5099 5202 0 +102.70(+2.01%)
Dec 18, 2013 5106 5117 5096 5099 0 -6.80(-0.13%)
Dec 17, 2013 5093 5136 5089 5106 0 +13.00(+0.26%)
Dec 16, 2013 5102 5104 5065 5093 0 -8.40(-0.16%)
Dec 15, 2013 5069 5102 5053 5102 0 +0.00(+0.00%)
Dec 14, 2013 5069 5102 5053 5102 0 +0.00(+0.00%)
Dec 13, 2013 5069 5102 5053 5102 0 +32.30(+0.64%)
Dec 12, 2013 5110 5119 5037 5069 0 -40.30(-0.79%)
Dec 11, 2013 5146 5145 5110 5110 0 -36.70(-0.71%)
Dec 10, 2013 5148 5187 5144 5146 0 -2.20(-0.04%)
Dec 09, 2013 5186 5206 5138 5148 0 -37.60(-0.73%)
Dec 08, 2013 5197 5197 5157 5186 0 +0.00(+0.00%)
Dec 07, 2013 5197 5197 5157 5186 0 +0.00(+0.00%)
Dec 06, 2013 5197 5197 5157 5186 0 -10.90(-0.21%)
Dec 05, 2013 5268 5271 5197 5197 0 -70.60(-1.34%)
Dec 04, 2013 5250 5272 5223 5268 0 +17.90(+0.34%)
Dec 03, 2013 5274 5276 5247 5250 0 -23.90(-0.45%)
Dec 02, 2013 5314 5326 5265 5274 0 -40.80(-0.77%)
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.