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, 2013 45.44 46.66 45.10 46.07 17,914,526 +0.62(+1.36%)
Oct 30, 2013 46.96 46.99 45.09 45.45 21,592,522 -1.31(-2.80%)
Oct 29, 2013 45.51 46.77 44.17 46.76 30,922,008 +1.90(+4.24%)
Oct 28, 2013 46.43 47.28 44.54 44.86 34,067,964 -2.00(-4.28%)
Oct 25, 2013 47.29 48.17 46.56 46.86 0 -0.46(-0.96%)
Oct 24, 2013 47.35 48.12 46.24 47.32 33,430,662 +0.14(+0.30%)
Oct 23, 2013 45.33 47.88 45.29 47.18 58,351,352 +1.10(+2.39%)
Oct 22, 2013 55.41 55.59 45.93 46.07 178,589,200 -4.64(-9.15%)
Oct 21, 2013 48.99 50.77 48.59 50.71 60,823,024 +3.07(+6.44%)
Oct 18, 2013 47.71 48.07 46.80 47.64 25,454,924 +0.49(+1.03%)
Oct 17, 2013 46.03 47.17 45.67 47.16 19,235,468 +1.03(+2.24%)
Oct 16, 2013 45.73 46.50 45.47 46.13 18,816,336 +0.17(+0.37%)
Oct 15, 2013 46.44 46.76 45.62 45.96 26,529,894 -0.38(-0.82%)
Oct 14, 2013 44.37 46.47 43.71 46.34 45,513,920 +3.36(+7.82%)
Oct 11, 2013 43.47 43.94 42.88 42.98 0 -0.45(-1.03%)
Oct 10, 2013 43.00 43.92 42.34 43.43 30,559,408 +2.22(+5.40%)
Oct 09, 2013 42.89 42.94 40.40 41.20 41,941,004 -1.98(-4.59%)
Oct 08, 2013 45.61 45.93 42.80 43.19 28,543,290 -2.26(-4.98%)
Oct 07, 2013 46.29 46.71 45.45 45.45 14,615,964 -1.30(-2.78%)
Oct 04, 2013 46.24 46.90 45.51 46.75 16,818,178 +0.79(+1.72%)
Oct 03, 2013 47.29 47.79 45.44 45.96 24,600,722 -1.29(-2.72%)
Oct 02, 2013 46.01 47.66 45.95 47.25 30,559,100 +0.87(+1.88%)
Oct 01, 2013 44.97 46.39 44.86 46.37 29,652,426 +2.20(+4.98%)
Sep 30, 2013 43.96 44.59 43.60 44.17 12,523,699 -0.46(-1.02%)
Sep 27, 2013 44.39 44.79 44.24 44.63 0 -0.16(-0.35%)
Sep 26, 2013 44.01 44.93 43.93 44.79 12,454,112 +0.91(+2.07%)
Sep 25, 2013 44.03 44.40 43.79 43.88 14,626,170 +0.09(+0.21%)
Sep 24, 2013 43.04 44.20 42.91 43.78 18,758,228 +0.64(+1.47%)
Sep 23, 2013 45.77 45.77 42.79 43.15 32,005,272 -1.68(-3.76%)
Sep 20, 2013 43.69 45.13 43.66 44.83 0 +1.19(+2.73%)
Sep 19, 2013 44.05 44.11 43.43 43.64 17,349,030 -0.20(-0.46%)
Sep 18, 2013 42.71 43.95 42.59 43.85 13,711,690 +1.05(+2.46%)
Sep 17, 2013 43.15 43.32 42.53 42.79 0 -0.37(-0.86%)
Sep 16, 2013 44.09 44.13 43.11 43.17 14,061,788 -0.50(-1.14%)
Sep 13, 2013 43.14 43.71 42.74 43.66 0 +0.61(+1.41%)
Sep 12, 2013 43.12 43.78 42.62 43.06 21,933,058 -0.98(-2.24%)
Sep 11, 2013 44.82 44.88 43.41 44.04 29,931,760 -0.68(-1.52%)
Sep 10, 2013 42.50 44.75 42.40 44.72 36,529,380 +2.70(+6.43%)
Sep 09, 2013 41.82 42.19 41.47 42.02 13,821,471 +0.37(+0.90%)
Sep 06, 2013 42.33 42.36 41.46 41.65 0 -0.51(-1.21%)
Sep 05, 2013 42.40 42.70 42.06 42.16 19,063,310 +0.38(+0.92%)
Sep 04, 2013 41.26 41.87 41.00 41.78 19,694,962 +0.49(+1.19%)
Sep 03, 2013 41.06 41.53 40.65 41.29 19,958,470 +0.73(+1.79%)
Aug 30, 2013 41.18 41.26 40.42 40.56 0 -0.56(-1.37%)
Aug 29, 2013 40.58 41.46 40.55 41.12 19,007,764 +0.64(+1.58%)
Aug 28, 2013 39.81 40.71 39.49 40.48 19,344,794 +1.05(+2.65%)
Aug 27, 2013 39.88 40.84 39.21 39.43 23,047,072 -0.95(-2.36%)
Aug 26, 2013 39.44 41.42 39.15 40.39 30,677,394 +0.62(+1.57%)
Aug 23, 2013 38.58 39.77 38.43 39.77 0 +1.23(+3.19%)
Aug 22, 2013 38.93 39.07 38.32 38.54 9,968,497 -0.09(-0.23%)
Aug 21, 2013 38.98 39.24 38.21 38.62 21,229,606 -0.42(-1.07%)
Aug 20, 2013 37.56 39.08 37.50 39.04 30,082,870 +1.93(+5.20%)
Aug 19, 2013 36.86 37.64 36.82 37.11 15,473,989 +0.13(+0.35%)
Aug 16, 2013 36.17 37.16 35.88 36.98 0 +0.78(+2.15%)
Aug 15, 2013 37.00 37.21 35.91 36.20 16,623,172 -1.20(-3.21%)
Aug 14, 2013 36.90 37.68 36.86 37.40 17,382,582 +0.37(+1.01%)
Aug 13, 2013 36.95 37.46 36.18 37.03 21,938,098 +0.37(+1.01%)
Aug 12, 2013 35.90 36.71 35.77 36.66 17,799,284 +0.55(+1.52%)
Aug 09, 2013 35.71 36.24 35.69 36.11 12,327,524 +0.34(+0.94%)
Aug 08, 2013 35.98 36.27 35.49 35.77 14,799,560 +0.17(+0.48%)
Aug 07, 2013 36.34 36.78 35.52 35.60 16,318,518 -0.96(-2.61%)
Aug 06, 2013 36.28 36.80 35.73 36.56 20,382,852 +0.29(+0.81%)
Aug 05, 2013 34.84 36.27 34.48 36.26 22,962,680 +1.09(+3.11%)
Aug 02, 2013 35.62 35.62 34.97 35.17 13,926,142 -0.42(-1.18%)
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.