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, 2012 14.53 14.82 14.26 14.38 40,045 +0.03(+0.21%)
Oct 26, 2012 14.44 14.35 14.35 14.35 79,400 -0.06(-0.42%)
Oct 25, 2012 14.65 14.65 14.20 14.41 27,191 -0.09(-0.62%)
Oct 24, 2012 14.56 14.88 14.39 14.50 58,705 +0.12(+0.83%)
Oct 23, 2012 14.37 14.82 14.26 14.38 64,842 -0.33(-2.22%)
Oct 19, 2012 15.25 15.25 14.14 14.71 22,858 +0.24(+1.63%)
Oct 18, 2012 14.64 14.75 14.30 14.47 45,805 -0.17(-1.16%)
Oct 17, 2012 14.91 15.10 14.56 14.64 48,732 -0.30(-1.99%)
Oct 16, 2012 15.14 15.14 14.87 14.94 81,366 -0.18(-1.21%)
Oct 15, 2012 15.26 15.26 14.99 15.12 329,000 +0.05(+0.33%)
Oct 12, 2012 14.99 15.13 14.70 15.07 124,583 -0.01(-0.07%)
Oct 11, 2012 14.45 15.10 14.30 15.08 329,072 +0.77(+5.38%)
Oct 10, 2012 14.27 14.48 14.16 14.31 135,912 +0.00(+0.00%)
Oct 09, 2012 14.14 14.37 14.06 14.31 31,292 +0.11(+0.77%)
Oct 08, 2012 13.97 14.28 13.91 14.20 99,501 +0.22(+1.57%)
Oct 05, 2012 14.15 14.15 13.77 13.98 14,259 -0.07(-0.50%)
Oct 04, 2012 13.99 14.07 13.97 14.05 95,751 +0.08(+0.57%)
Oct 03, 2012 13.99 14.06 13.58 13.97 102,695 -0.04(-0.29%)
Oct 02, 2012 14.46 14.67 13.95 14.01 39,938 -0.48(-3.31%)
Oct 01, 2012 14.57 14.70 14.25 14.49 213,362 +0.11(+0.76%)
Sep 28, 2012 14.15 14.55 14.10 14.38 44,769 +0.12(+0.84%)
Sep 27, 2012 14.30 14.70 14.24 14.26 110,613 -0.46(-3.13%)
Sep 26, 2012 14.09 15.32 14.09 14.72 24,435 +0.28(+1.94%)
Sep 25, 2012 14.60 14.86 14.34 14.44 56,815 -0.15(-1.03%)
Sep 24, 2012 16.99 16.99 14.12 14.59 174,314 -0.31(-2.08%)
Sep 21, 2012 22.00 15.70 14.55 14.90 565,596 +0.37(+2.55%)
Sep 20, 2012 14.29 14.53 14.29 14.53 194,757 +0.08(+0.55%)
Sep 19, 2012 13.96 14.68 13.96 14.45 248,484 +0.46(+3.29%)
Sep 18, 2012 13.42 14.00 13.09 13.99 114,757 +0.61(+4.56%)
Sep 17, 2012 13.55 13.88 13.12 13.38 337,750 -0.17(-1.25%)
Sep 14, 2012 13.74 13.74 13.55 13.55 131,227 -0.14(-1.02%)
Sep 13, 2012 13.26 13.85 13.08 13.69 355,727 +0.37(+2.78%)
Sep 12, 2012 13.00 13.50 12.75 13.32 136,662 +0.43(+3.34%)
Sep 11, 2012 12.86 12.89 12.73 12.89 127,997 +0.16(+1.26%)
Sep 10, 2012 12.79 12.90 12.73 12.73 129,742 -0.02(-0.16%)
Sep 07, 2012 12.85 12.85 12.75 12.75 89,898 -0.06(-0.47%)
Sep 06, 2012 12.70 12.93 12.65 12.81 164,460 +0.08(+0.63%)
Sep 05, 2012 12.56 13.03 12.38 12.73 217,340 +0.23(+1.84%)
Sep 04, 2012 12.60 12.60 12.25 12.50 136,870 -0.05(-0.40%)
Aug 31, 2012 12.32 12.65 12.19 12.55 62,894 +0.05(+0.40%)
Aug 30, 2012 12.00 12.65 11.75 12.50 795,013 +0.25(+2.04%)
Aug 29, 2012 12.19 12.50 12.02 12.25 60,225 -0.07(-0.57%)
Aug 27, 2012 12.86 12.86 12.21 12.32 234,252 +0.07(+0.57%)
Aug 24, 2012 12.56 12.75 12.15 12.25 561,327 -0.70(-5.41%)
Aug 23, 2012 12.80 13.00 12.49 12.95 151,725 -0.05(-0.38%)
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.