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:

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 54.46 55.77 54.07 55.65 1,568,696 +1.48(+2.73%)
Oct 28, 2016 53.31 54.35 53.23 54.17 953,096 +0.89(+1.67%)
Oct 27, 2016 53.77 54.35 53.15 53.28 1,376,062 -0.61(-1.13%)
Oct 26, 2016 51.73 54.25 51.19 53.89 3,540,868 +2.64(+5.15%)
Oct 25, 2016 51.53 51.53 50.56 51.25 2,007,623 -0.50(-0.97%)
Oct 24, 2016 52.13 52.77 51.70 51.75 1,233,658 -0.07(-0.14%)
Oct 21, 2016 51.40 51.84 51.25 51.82 582,965 +0.27(+0.52%)
Oct 20, 2016 51.25 51.65 51.04 51.55 411,876 +0.18(+0.35%)
Oct 19, 2016 51.33 51.59 50.86 51.37 289,049 +0.28(+0.55%)
Oct 18, 2016 51.24 51.67 51.02 51.09 461,540 +0.20(+0.39%)
Oct 17, 2016 50.60 51.06 50.52 50.89 492,525 +0.14(+0.28%)
Oct 14, 2016 50.93 51.37 50.74 50.75 865,284 +0.07(+0.14%)
Oct 13, 2016 50.81 51.01 50.33 50.68 1,428,180 -0.41(-0.80%)
Oct 12, 2016 51.43 51.57 50.86 51.09 1,312,643 -0.19(-0.37%)
Oct 11, 2016 51.96 52.03 50.90 51.28 1,229,652 -0.60(-1.16%)
Oct 10, 2016 52.50 52.90 51.80 51.88 1,037,982 -0.63(-1.20%)
Oct 07, 2016 53.00 53.08 52.39 52.51 764,490 -0.45(-0.85%)
Oct 06, 2016 52.69 53.14 52.69 52.96 954,666 -0.09(-0.17%)
Oct 05, 2016 53.92 54.27 52.91 53.05 2,046,186 -1.12(-2.07%)
Oct 04, 2016 54.20 54.68 54.00 54.17 1,542,404 -0.12(-0.22%)
Oct 03, 2016 53.73 54.39 53.61 54.29 1,391,576 +0.68(+1.27%)
Sep 30, 2016 53.29 53.85 53.10 53.61 1,455,859 +0.36(+0.68%)
Sep 29, 2016 53.45 53.67 52.89 53.25 925,809 -0.36(-0.67%)
Sep 28, 2016 54.00 54.30 53.15 53.61 1,153,449 -0.39(-0.72%)
Sep 27, 2016 54.12 54.45 53.91 54.00 1,300,365 +0.00(+0.00%)
Sep 26, 2016 53.59 54.11 53.52 54.00 1,334,521 +0.28(+0.52%)
Sep 23, 2016 53.44 53.94 53.36 53.72 1,156,992 -0.01(-0.02%)
Sep 22, 2016 52.72 53.86 52.58 53.73 1,232,806 +1.43(+2.73%)
Sep 21, 2016 52.10 52.45 51.70 52.30 1,207,406 +0.37(+0.71%)
Sep 20, 2016 52.16 52.48 51.89 51.93 1,262,641 -0.28(-0.54%)
Sep 19, 2016 51.90 52.54 51.75 52.21 1,554,712 +0.39(+0.75%)
Sep 16, 2016 52.42 53.06 51.80 51.82 2,132,075 -0.89(-1.69%)
Sep 15, 2016 51.93 53.36 51.93 52.71 2,018,005 +0.78(+1.50%)
Sep 14, 2016 51.50 52.74 51.40 51.93 2,052,446 +0.48(+0.93%)
Sep 13, 2016 48.99 51.63 48.58 51.45 3,330,730 +2.08(+4.21%)
Sep 12, 2016 47.82 49.48 47.61 49.37 2,445,287 +1.07(+2.22%)
Sep 09, 2016 49.02 49.03 48.20 48.30 1,102,999 -1.10(-2.23%)
Sep 08, 2016 49.40 49.89 49.04 49.40 1,399,835 -0.01(-0.02%)
Sep 07, 2016 48.25 49.50 48.12 49.41 1,465,543 +1.35(+2.81%)
Sep 06, 2016 48.52 48.68 48.06 48.06 803,263 -0.32(-0.66%)
Sep 02, 2016 48.32 48.38 48.38 48.38 925,700 +0.12(+0.25%)
Sep 01, 2016 48.21 48.59 47.85 48.26 1,317,426 -0.51(-1.05%)
Aug 31, 2016 49.49 49.54 48.24 48.77 2,092,962 -0.81(-1.63%)
Aug 30, 2016 50.25 50.29 49.51 49.58 785,816 -0.60(-1.20%)
Aug 29, 2016 49.96 50.59 49.62 50.18 1,061,148 +0.31(+0.62%)
Aug 26, 2016 50.25 50.34 49.56 49.87 1,233,066 -0.14(-0.28%)
Aug 25, 2016 50.43 50.67 49.85 50.01 754,211 -0.38(-0.75%)
Aug 24, 2016 50.63 50.92 50.22 50.39 912,973 -0.31(-0.61%)
Aug 23, 2016 50.67 51.95 50.50 50.70 1,962,802 +0.39(+0.78%)
Aug 22, 2016 50.15 50.41 49.36 50.31 1,221,258 +0.21(+0.42%)
Aug 19, 2016 50.82 50.82 50.06 50.10 711,715 -0.75(-1.47%)
Aug 18, 2016 50.71 50.96 50.22 50.85 1,273,785 -0.09(-0.18%)
Aug 17, 2016 51.00 51.09 50.49 50.94 1,049,361 +0.05(+0.10%)
Aug 16, 2016 51.44 51.59 50.84 50.89 1,245,325 -0.63(-1.22%)
Aug 15, 2016 52.84 52.90 51.13 51.52 1,836,665 -1.46(-2.76%)
Aug 12, 2016 53.20 53.36 52.93 52.98 729,331 -0.22(-0.41%)
Aug 11, 2016 53.27 53.66 52.79 53.20 537,328 +0.21(+0.40%)
Aug 10, 2016 52.96 53.01 51.82 52.99 1,567,624 +0.22(+0.42%)
Aug 09, 2016 53.56 53.62 52.74 52.77 925,797 -0.85(-1.59%)
Aug 08, 2016 53.97 54.22 53.52 53.62 1,130,522 -0.39(-0.72%)
Aug 05, 2016 54.53 54.75 53.93 54.01 1,002,840 -0.27(-0.50%)
Aug 04, 2016 54.65 54.77 54.15 54.28 1,189,839 -0.42(-0.77%)
Aug 03, 2016 54.29 54.80 53.93 54.70 1,239,037 +0.23(+0.42%)
Aug 02, 2016 55.61 55.65 54.47 54.47 1,570,644 -1.34(-2.40%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.