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, 2015 5137 5145 5006 5008 0 +0.00(+0.00%)
May 30, 2015 5137 5145 5006 5008 0 +0.00(+0.00%)
May 29, 2015 5137 5145 5006 5008 0 -129.94(-2.53%)
May 28, 2015 5157 5164 5097 5138 0 -44.70(-0.86%)
May 27, 2015 5106 5194 5086 5183 0 +98.99(+1.95%)
May 26, 2015 5123 5146 5062 5084 0 -33.63(-0.66%)
May 25, 2015 5140 5140 5099 5117 0 -25.72(-0.50%)
May 24, 2015 5147 5155 5122 5143 0 +0.00(+0.00%)
May 23, 2015 5147 5155 5122 5143 0 +0.00(+0.00%)
May 22, 2015 5147 5155 5122 5143 0 -3.81(-0.07%)
May 21, 2015 5121 5149 5104 5147 0 +13.40(+0.26%)
May 20, 2015 5106 5139 5089 5133 0 +16.00(+0.31%)
May 19, 2015 5040 5124 5040 5117 0 +104.99(+2.09%)
May 18, 2015 4997 5026 4932 5012 0 +18.49(+0.37%)
May 17, 2015 5050 5067 4966 4994 0 +0.00(+0.00%)
May 16, 2015 5050 5067 4966 4994 0 +0.00(+0.00%)
May 15, 2015 5050 5067 4966 4994 0 -35.49(-0.71%)
May 14, 2015 4942 5044 4906 5029 0 +67.45(+1.36%)
May 13, 2015 4996 5046 4944 4962 0 -12.79(-0.26%)
May 12, 2015 4989 4993 4922 4975 0 -53.22(-1.06%)
May 11, 2015 5051 5051 5009 5028 0 -62.52(-1.23%)
May 10, 2015 4999 5094 4981 5090 0 +0.00(+0.00%)
May 09, 2015 4999 5094 4981 5090 0 +0.00(+0.00%)
May 08, 2015 4999 5094 4981 5090 0 +123.17(+2.48%)
May 07, 2015 4946 4982 4875 4967 0 -14.37(-0.29%)
May 06, 2015 4968 5013 4936 4982 0 +7.52(+0.15%)
May 05, 2015 5074 5133 4970 4974 0 -107.90(-2.12%)
May 04, 2015 5060 5113 5014 5082 0 +35.48(+0.70%)
May 03, 2015 5041 5069 4987 5046 0 +0.00(+0.00%)
May 02, 2015 5041 5069 4987 5046 0 +0.00(+0.00%)
May 01, 2015 5041 5069 4987 5046 0 +0.00(+0.00%)
Apr 30, 2015 5041 5069 4987 5046 0 +7.10(+0.14%)
Apr 29, 2015 5177 5203 5035 5039 149,347,392 -133.99(-2.59%)
Apr 28, 2015 5257 5257 5138 5173 146,716,896 -95.53(-1.81%)
Apr 27, 2015 5199 5284 5136 5269 128,430,000 +67.46(+1.30%)
Apr 24, 2015 5203 5225 5167 5201 132,942,200 +22.54(+0.44%)
Apr 23, 2015 5217 5226 5147 5179 128,135,000 -32.18(-0.62%)
Apr 22, 2015 5211 5226 5146 5211 126,766,704 +18.45(+0.36%)
Apr 21, 2015 5205 5244 5173 5193 139,757,104 +5.05(+0.10%)
Apr 20, 2015 5155 5188 5151 5188 116,468,000 +44.33(+0.86%)
Apr 17, 2015 5214 5239 5133 5143 188,551,296 -81.23(-1.55%)
Apr 16, 2015 5247 5255 5215 5224 164,371,600 -29.86(-0.57%)
Apr 15, 2015 5231 5270 5217 5254 259,448,496 +36.29(+0.70%)
Apr 14, 2015 5252 5261 5193 5218 262,666,592 -36.06(-0.69%)
Apr 13, 2015 5236 5263 5222 5254 116,785,400 +13.66(+0.26%)
Apr 10, 2015 5224 5241 5211 5240 120,562,704 +31.51(+0.60%)
Apr 09, 2015 5156 5209 5155 5209 100,086,000 +72.09(+1.40%)
Apr 08, 2015 5147 5168 5128 5137 95,958,600 -14.33(-0.28%)
Apr 07, 2015 5106 5167 5096 5151 111,763,000 +77.05(+1.52%)
Apr 02, 2015 5068 5081 5059 5074 77,337,104 +11.92(+0.24%)
Apr 01, 2015 5010 5111 5008 5062 121,105,104 +28.58(+0.57%)
Mar 31, 2015 5074 5099 5028 5034 126,492,200 -49.88(-0.98%)
Mar 30, 2015 5052 5098 5045 5084 112,697,904 +49.46(+0.98%)
Mar 27, 2015 5020 5048 5003 5034 142,337,504 +27.71(+0.55%)
Mar 26, 2015 4993 5006 4933 5006 161,978,592 -14.64(-0.29%)
Mar 25, 2015 5073 5087 5013 5021 124,717,600 -67.29(-1.32%)
Mar 24, 2015 5041 5103 5033 5088 130,680,800 +33.76(+0.67%)
Mar 23, 2015 5078 5078 5036 5055 112,901,000 -32.97(-0.65%)
Mar 20, 2015 5044 5106 5036 5087 185,669,408 +50.31(+1.00%)
Mar 19, 2015 5030 5060 5007 5037 122,169,000 +3.76(+0.07%)
Mar 18, 2015 5032 5041 5001 5033 127,395,504 +4.49(+0.09%)
Mar 17, 2015 5066 5075 5007 5029 132,932,496 -32.23(-0.64%)
Mar 16, 2015 5019 5072 5019 5061 109,124,000 +50.70(+1.01%)
Mar 13, 2015 4998 5011 4969 5010 105,602,096 +23.13(+0.46%)
Mar 12, 2015 4991 5001 4981 4987 112,062,496 -10.42(-0.21%)
Mar 11, 2015 4900 5004 4900 4998 0 +115.80(+2.37%)
Mar 10, 2015 4930 4941 4869 4882 0 -55.25(-1.12%)
Mar 09, 2015 4941 4950 4917 4937 0 -27.15(-0.55%)
Mar 07, 2015 4954 4987 4950 4964 0 +0.84(+0.02%)
Mar 06, 2015 4929 4975 4926 4964 0 +46.16(+0.94%)
Mar 05, 2015 4883 4917 4856 4917 0 +48.10(+0.99%)
Mar 04, 2015 4922 4936 4864 4869 116,619,800 -48.07(-0.98%)
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.