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, 2018 13.03 13.98 13.03 13.16 320,123 +0.53(+4.20%)
Oct 30, 2018 11.69 12.68 11.55 12.63 125,820 +0.74(+6.22%)
Oct 29, 2018 13.14 13.48 11.34 11.89 377,573 -1.26(-9.58%)
Oct 26, 2018 13.49 13.75 12.31 13.15 257,200 -0.57(-4.15%)
Oct 25, 2018 14.10 14.11 13.30 13.72 290,002 +0.19(+1.40%)
Oct 24, 2018 16.26 16.40 13.51 13.53 499,151 -2.42(-15.17%)
Oct 23, 2018 16.76 16.96 15.24 15.95 514,643 -1.58(-9.01%)
Oct 22, 2018 18.50 18.51 17.25 17.53 179,644 -0.94(-5.09%)
Oct 19, 2018 18.67 19.46 18.33 18.47 105,500 -0.11(-0.59%)
Oct 18, 2018 18.87 19.20 18.24 18.58 221,608 -1.01(-5.16%)
Oct 17, 2018 20.48 20.55 19.11 19.59 143,756 -1.05(-5.09%)
Oct 16, 2018 20.13 20.75 19.83 20.64 85,797 +0.75(+3.77%)
Oct 15, 2018 19.70 20.32 19.25 19.89 102,953 +0.52(+2.68%)
Oct 12, 2018 20.14 20.19 18.41 19.37 306,400 +0.29(+1.52%)
Oct 11, 2018 20.40 20.50 18.88 19.08 160,260 -1.48(-7.20%)
Oct 10, 2018 22.97 23.06 20.56 20.56 136,689 -2.41(-10.49%)
Oct 09, 2018 22.08 23.57 22.00 22.97 88,115 +1.01(+4.60%)
Oct 08, 2018 21.68 22.35 21.10 21.96 59,653 -0.02(-0.09%)
Oct 05, 2018 21.86 22.32 21.40 21.98 54,800 +0.10(+0.46%)
Oct 04, 2018 22.56 23.11 21.59 21.88 122,434 -0.84(-3.70%)
Oct 03, 2018 21.51 22.87 21.30 22.72 109,994 +1.42(+6.67%)
Oct 02, 2018 21.57 21.96 20.98 21.30 35,895 -0.27(-1.25%)
Oct 01, 2018 21.49 21.85 20.93 21.57 82,418 +0.80(+3.85%)
Sep 28, 2018 20.50 21.45 20.50 20.77 67,300 +0.12(+0.58%)
Sep 27, 2018 20.35 20.85 20.18 20.65 65,480 +0.67(+3.35%)
Sep 26, 2018 21.07 21.07 19.90 19.98 87,513 -1.43(-6.68%)
Sep 25, 2018 21.76 21.96 21.28 21.41 36,249 -0.05(-0.23%)
Sep 24, 2018 21.70 22.34 20.98 21.46 111,654 +0.37(+1.75%)
Sep 21, 2018 21.27 21.45 20.75 21.09 72,200 +0.03(+0.14%)
Sep 20, 2018 21.39 21.50 20.79 21.06 104,422 +0.09(+0.43%)
Sep 19, 2018 20.23 21.15 20.23 20.97 137,656 +0.90(+4.48%)
Sep 18, 2018 19.98 20.27 19.70 20.07 64,197 +0.75(+3.88%)
Sep 17, 2018 19.75 20.07 19.20 19.32 31,957 -0.35(-1.78%)
Sep 14, 2018 19.69 20.18 19.51 19.67 76,000 -0.01(-0.05%)
Sep 13, 2018 19.56 19.95 19.03 19.68 90,258 -0.21(-1.06%)
Sep 12, 2018 19.80 20.40 19.55 19.89 129,285 +0.64(+3.32%)
Sep 11, 2018 18.34 19.43 18.00 19.25 124,719 +0.99(+5.42%)
Sep 10, 2018 18.86 18.86 18.26 18.26 61,234 -0.09(-0.49%)
Sep 07, 2018 18.50 18.58 17.62 18.35 174,800 -0.41(-2.19%)
Sep 06, 2018 20.28 20.28 18.50 18.76 206,635 -1.42(-7.04%)
Sep 05, 2018 19.83 20.30 19.04 20.18 61,581 -0.04(-0.20%)
Sep 04, 2018 21.51 21.51 19.99 20.22 81,728 -0.97(-4.58%)
Aug 31, 2018 21.19 21.19 21.19 0 -0.51(-2.35%)
Aug 30, 2018 21.80 21.81 21.08 21.70 53,191 +0.01(+0.05%)
Aug 29, 2018 21.32 22.03 21.25 21.69 60,351 +0.43(+2.02%)
Aug 28, 2018 22.11 22.18 20.98 21.26 24,421 -0.64(-2.92%)
Aug 27, 2018 22.16 22.38 21.75 21.90 48,069 +0.03(+0.14%)
Aug 24, 2018 21.88 22.40 21.70 21.87 80,700 +0.46(+2.15%)
Aug 23, 2018 21.70 21.70 20.94 21.41 42,512 -0.44(-2.01%)
Aug 22, 2018 21.20 22.03 21.20 21.85 121,016 +1.14(+5.50%)
Aug 21, 2018 20.21 21.14 20.21 20.71 112,657 +0.89(+4.49%)
Aug 20, 2018 19.44 19.98 19.21 19.82 67,692 +0.38(+1.95%)
Aug 17, 2018 19.56 19.85 19.23 19.44 80,000 +0.23(+1.20%)
Aug 16, 2018 19.08 19.59 18.84 19.21 93,931 +0.35(+1.86%)
Aug 15, 2018 20.60 20.60 18.02 18.86 218,046 -2.17(-10.32%)
Aug 14, 2018 21.46 21.55 20.80 21.03 43,683 +0.38(+1.84%)
Aug 13, 2018 21.87 22.09 20.65 20.65 95,617 -1.44(-6.52%)
Aug 10, 2018 21.62 22.36 21.50 22.09 47,600 +0.33(+1.52%)
Aug 09, 2018 21.85 21.91 21.61 21.76 20,453 -0.10(-0.46%)
Aug 08, 2018 22.14 22.30 21.17 21.86 150,635 -0.80(-3.53%)
Aug 07, 2018 23.41 23.65 22.60 22.66 60,351 -0.21(-0.92%)
Aug 06, 2018 22.90 23.45 22.56 22.87 43,236 +0.32(+1.42%)
Aug 03, 2018 23.15 23.20 22.20 22.55 81,200 -0.77(-3.30%)
Aug 02, 2018 22.54 23.45 21.97 23.32 67,201 +0.39(+1.70%)
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.