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, 2024 5.590 6.150 5.570 6.150 38,740,824 +0.83(+15.60%)
Oct 30, 2024 5.170 5.340 5.020 5.320 19,829,024 +0.23(+4.52%)
Oct 29, 2024 5.150 5.230 4.950 5.090 13,805,900 -0.02(-0.39%)
Oct 28, 2024 5.200 5.269 5.000 5.110 19,166,782 -0.55(-9.72%)
Oct 25, 2024 5.080 5.670 4.970 5.660 30,156,716 +0.47(+9.06%)
Oct 24, 2024 5.130 5.660 5.120 5.190 19,091,032 -0.17(-3.17%)
Oct 23, 2024 5.010 5.620 4.965 5.360 26,872,036 +0.47(+9.61%)
Oct 22, 2024 5.060 5.150 4.820 4.890 13,684,981 -0.03(-0.61%)
Oct 21, 2024 4.980 5.170 4.870 4.920 14,360,632 +0.02(+0.41%)
Oct 18, 2024 5.070 5.130 4.880 4.900 12,364,798 -0.25(-4.85%)
Oct 17, 2024 5.220 5.350 5.120 5.150 11,106,098 -0.14(-2.65%)
Oct 16, 2024 5.370 5.568 5.240 5.290 11,472,576 -0.15(-2.76%)
Oct 15, 2024 4.920 5.455 4.840 5.440 22,883,676 +0.36(+7.09%)
Oct 14, 2024 5.340 5.370 4.980 5.080 12,483,380 -0.41(-7.47%)
Oct 11, 2024 5.640 5.650 5.400 5.490 10,660,333 -0.12(-2.14%)
Oct 10, 2024 5.550 5.760 5.505 5.610 15,675,985 +0.14(+2.56%)
Oct 09, 2024 5.720 5.750 5.420 5.470 10,570,592 -0.28(-4.87%)
Oct 08, 2024 5.840 5.965 5.610 5.750 14,940,187 -0.51(-8.15%)
Oct 07, 2024 5.500 6.350 5.490 6.260 23,590,688 +0.92(+17.23%)
Oct 04, 2024 5.480 5.690 5.270 5.340 24,869,542 -0.40(-6.97%)
Oct 03, 2024 5.540 5.800 5.330 5.740 25,301,424 +0.46(+8.71%)
Oct 02, 2024 5.500 5.780 5.230 5.280 24,703,308 -0.18(-3.30%)
Oct 01, 2024 4.730 5.560 4.720 5.460 58,263,936 +0.74(+15.68%)
Sep 30, 2024 5.000 5.210 4.700 4.720 25,483,068 -0.21(-4.26%)
Sep 27, 2024 4.520 4.940 4.500 4.930 17,766,762 +0.41(+9.07%)
Sep 26, 2024 4.460 4.599 4.431 4.520 11,997,052 +0.01(+0.22%)
Sep 25, 2024 4.440 4.545 4.350 4.510 13,969,886 +0.08(+1.81%)
Sep 24, 2024 4.340 4.690 4.290 4.430 18,074,080 +0.03(+0.68%)
Sep 23, 2024 4.280 4.470 4.200 4.400 13,395,514 +0.04(+0.92%)
Sep 20, 2024 4.470 4.500 4.260 4.360 17,093,268 -0.04(-0.91%)
Sep 19, 2024 4.460 4.595 4.340 4.400 18,006,704 -0.31(-6.58%)
Sep 18, 2024 4.860 5.030 4.375 4.710 31,765,988 -0.19(-3.88%)
Sep 17, 2024 4.690 5.050 4.605 4.900 23,996,416 +0.17(+3.59%)
Sep 16, 2024 4.680 4.920 4.660 4.730 21,595,050 +0.10(+2.16%)
Sep 13, 2024 4.710 4.740 4.440 4.630 16,809,390 -0.02(-0.43%)
Sep 12, 2024 4.840 5.090 4.650 4.650 24,830,236 -0.08(-1.69%)
Sep 11, 2024 5.020 6.020 4.725 4.730 47,204,276 -0.46(-8.86%)
Sep 10, 2024 5.300 5.890 5.170 5.190 23,669,364 -0.18(-3.35%)
Sep 09, 2024 5.920 6.050 5.255 5.370 24,802,272 -0.78(-12.68%)
Sep 06, 2024 5.210 6.700 5.070 6.150 49,320,600 +0.77(+14.31%)
Sep 05, 2024 5.790 5.920 5.220 5.380 23,380,568 -0.57(-9.58%)
Sep 04, 2024 5.990 6.250 5.170 5.950 37,208,284 +0.32(+5.68%)
Sep 03, 2024 4.240 5.970 4.215 5.630 34,354,816 +1.56(+38.33%)
Aug 30, 2024 4.170 4.320 4.030 4.070 13,535,637 -0.22(-5.13%)
Aug 29, 2024 4.310 4.430 4.163 4.290 14,496,423 -0.32(-6.94%)
Aug 28, 2024 4.170 4.745 4.130 4.610 16,469,963 +0.46(+11.08%)
Aug 27, 2024 4.450 4.520 4.150 4.150 8,608,601 -0.20(-4.60%)
Aug 26, 2024 4.300 4.530 4.270 4.350 10,386,681 +0.00(+0.00%)
Aug 23, 2024 4.670 4.780 4.310 4.350 17,614,990 -0.56(-11.41%)
Aug 22, 2024 4.450 4.990 4.430 4.910 17,172,736 +0.36(+7.91%)
Aug 21, 2024 4.400 4.770 4.380 4.550 15,832,970 +0.12(+2.71%)
Aug 20, 2024 4.180 4.470 4.100 4.430 13,912,971 +0.35(+8.58%)
Aug 19, 2024 4.260 4.290 4.020 4.080 9,544,638 -0.18(-4.23%)
Aug 16, 2024 4.450 4.497 4.211 4.260 12,475,721 -0.02(-0.47%)
Aug 15, 2024 4.400 4.530 4.150 4.280 13,775,505 -0.35(-7.56%)
Aug 14, 2024 5.150 5.240 4.630 4.630 18,104,688 -0.75(-13.94%)
Aug 13, 2024 6.020 6.060 5.340 5.380 13,511,840 -0.88(-14.06%)
Aug 12, 2024 6.380 6.710 5.530 6.260 28,057,740 -0.19(-2.95%)
Aug 09, 2024 8.590 8.920 6.439 6.450 21,398,318 -2.23(-25.69%)
Aug 08, 2024 9.270 9.880 8.500 8.680 19,830,072 -1.59(-15.48%)
Aug 07, 2024 8.140 11.32 7.750 10.27 38,158,628 -1.09(-9.60%)
Aug 06, 2024 14.36 15.58 7.690 11.36 21,032,800 -7.82(-40.77%)
Aug 05, 2024 19.63 19.97 13.70 19.18 36,282,532 +8.78(+84.42%)
Aug 02, 2024 8.050 10.94 7.982 10.40 35,516,912 +3.36(+47.73%)
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.