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 1.340 1.350 1.250 1.290 1,036,359 -0.02(-1.53%)
Oct 28, 2016 1.330 1.350 1.250 1.310 980,203 -0.04(-2.96%)
Oct 27, 2016 1.380 1.390 1.320 1.350 668,766 -0.02(-1.46%)
Oct 26, 2016 1.430 1.450 1.340 1.370 1,375,537 -0.01(-0.72%)
Oct 25, 2016 1.280 1.400 1.270 1.380 1,942,522 +0.12(+9.52%)
Oct 24, 2016 1.210 1.270 1.170 1.260 774,442 +0.07(+5.88%)
Oct 21, 2016 1.250 1.250 1.170 1.190 778,985 -0.04(-3.25%)
Oct 20, 2016 1.190 1.270 1.170 1.230 852,349 +0.07(+6.03%)
Oct 19, 2016 1.160 1.220 1.120 1.160 1,155,599 +0.00(+0.00%)
Oct 18, 2016 1.220 1.235 1.120 1.160 1,632,832 -0.05(-4.13%)
Oct 17, 2016 1.280 1.280 1.190 1.210 939,258 -0.05(-3.97%)
Oct 14, 2016 1.360 1.390 1.200 1.260 2,137,723 -0.02(-1.56%)
Oct 13, 2016 1.220 1.370 1.210 1.280 1,220,213 +0.00(+0.00%)
Oct 12, 2016 1.370 1.370 1.250 1.280 1,214,147 -0.10(-7.25%)
Oct 11, 2016 1.440 1.450 1.350 1.380 815,046 -0.04(-2.82%)
Oct 10, 2016 1.400 1.440 1.390 1.420 625,666 +0.03(+2.16%)
Oct 07, 2016 1.400 1.410 1.320 1.390 894,385 +0.00(+0.00%)
Oct 06, 2016 1.420 1.430 1.290 1.390 1,408,416 -0.03(-2.11%)
Oct 05, 2016 1.580 1.620 1.140 1.420 4,233,647 -0.12(-7.79%)
Oct 04, 2016 1.500 1.710 1.450 1.540 3,748,912 +0.04(+2.67%)
Oct 03, 2016 1.460 1.500 1.460 1.500 1,354,893 +0.05(+3.45%)
Sep 30, 2016 1.450 1.480 1.390 1.450 1,627,922 +0.01(+0.69%)
Sep 29, 2016 1.380 1.460 1.370 1.440 2,336,901 +0.10(+7.46%)
Sep 28, 2016 1.260 1.390 1.250 1.340 1,806,618 +0.09(+7.20%)
Sep 27, 2016 1.210 1.260 1.170 1.250 508,671 +0.09(+7.76%)
Sep 26, 2016 1.160 1.190 1.160 1.160 252,624 +0.00(+0.00%)
Sep 23, 2016 1.180 1.200 1.150 1.160 377,674 -0.01(-0.85%)
Sep 22, 2016 1.260 1.270 1.150 1.170 745,026 -0.08(-6.40%)
Sep 21, 2016 1.230 1.280 1.200 1.250 933,007 +0.04(+3.31%)
Sep 20, 2016 1.130 1.210 1.100 1.210 937,707 +0.09(+8.04%)
Sep 19, 2016 1.100 1.120 1.080 1.120 534,793 +0.02(+1.82%)
Sep 16, 2016 1.060 1.100 1.040 1.100 540,357 +0.04(+3.77%)
Sep 15, 2016 1.060 1.090 1.040 1.060 345,970 +0.01(+0.95%)
Sep 14, 2016 1.060 1.070 1.040 1.050 155,675 +0.01(+0.96%)
Sep 13, 2016 1.060 1.060 1.020 1.040 454,162 -0.01(-0.95%)
Sep 12, 2016 1.050 1.080 1.020 1.050 476,535 -0.03(-2.78%)
Sep 09, 2016 1.090 1.110 1.060 1.080 555,396 -0.01(-0.92%)
Sep 08, 2016 1.070 1.100 1.060 1.090 422,272 +0.03(+2.83%)
Sep 07, 2016 1.080 1.100 1.050 1.060 640,780 -0.04(-3.64%)
Sep 06, 2016 1.070 1.120 1.050 1.100 1,053,567 +0.05(+4.76%)
Sep 02, 2016 1.040 1.050 1.050 1.050 272,900 +0.02(+1.94%)
Sep 01, 2016 1.000 1.050 1.000 1.030 329,211 +0.01(+0.98%)
Aug 31, 2016 1.070 1.070 1.000 1.020 483,076 -0.02(-1.92%)
Aug 30, 2016 1.070 1.080 1.030 1.040 189,371 -0.04(-3.70%)
Aug 29, 2016 1.030 1.080 1.030 1.080 138,374 +0.04(+3.85%)
Aug 26, 2016 1.040 1.070 1.030 1.040 159,444 +0.00(+0.00%)
Aug 25, 2016 1.070 1.070 1.030 1.040 214,452 -0.03(-2.80%)
Aug 24, 2016 1.110 1.120 1.030 1.070 575,393 +0.00(+0.00%)
Aug 23, 2016 1.070 1.130 1.020 1.070 625,122 +0.00(+0.00%)
Aug 22, 2016 1.120 1.140 1.050 1.070 358,055 -0.03(-2.73%)
Aug 19, 2016 1.090 1.130 1.080 1.100 671,254 +0.02(+1.85%)
Aug 18, 2016 1.100 1.100 1.050 1.080 451,148 -0.02(-1.82%)
Aug 17, 2016 1.120 1.150 1.065 1.100 980,595 -0.02(-1.79%)
Aug 16, 2016 1.000 1.140 1.000 1.120 1,895,157 +0.10(+9.80%)
Aug 15, 2016 0.9225 1.030 0.9225 1.020 762,988 +0.05(+5.67%)
Aug 12, 2016 0.9470 1.000 0.9133 0.9653 501,365 +0.03(+2.68%)
Aug 11, 2016 0.8916 0.9600 0.8916 0.9401 232,132 +0.03(+2.77%)
Aug 10, 2016 0.8851 0.9347 0.8851 0.9148 254,132 -0.00(-0.51%)
Aug 09, 2016 0.8896 0.9350 0.8896 0.9195 276,475 +0.02(+1.83%)
Aug 08, 2016 0.8916 0.9600 0.8900 0.9030 302,503 -0.02(-2.33%)
Aug 05, 2016 0.8446 0.9800 0.8400 0.9245 1,091,172 -0.01(-1.34%)
Aug 04, 2016 0.8700 0.9700 0.8700 0.9371 462,951 -0.03(-3.39%)
Aug 03, 2016 1.000 1.070 0.9637 0.9700 1,466,402 -0.03(-2.71%)
Aug 02, 2016 0.9200 1.040 0.9030 0.9970 2,180,081 +0.08(+8.87%)
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.