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 26.60 26.64 25.31 25.62 155,556 -0.72(-2.73%)
Oct 30, 2024 27.00 27.30 26.11 26.34 99,293 -0.71(-2.62%)
Oct 29, 2024 26.98 27.39 26.68 27.05 124,114 -0.40(-1.46%)
Oct 28, 2024 26.93 27.53 26.80 27.45 98,050 +0.76(+2.85%)
Oct 25, 2024 27.90 28.11 26.64 26.69 108,189 -0.71(-2.59%)
Oct 24, 2024 28.28 28.56 26.91 27.40 108,682 -0.61(-2.18%)
Oct 23, 2024 28.38 28.50 27.10 28.01 109,665 -0.57(-1.99%)
Oct 22, 2024 29.21 29.21 28.17 28.58 149,353 -0.92(-3.12%)
Oct 21, 2024 30.00 30.00 28.68 29.50 128,797 -0.63(-2.09%)
Oct 18, 2024 29.73 30.26 29.64 30.13 136,791 +0.47(+1.58%)
Oct 17, 2024 29.22 29.67 28.97 29.66 85,860 +0.47(+1.61%)
Oct 16, 2024 28.84 29.25 28.67 29.19 99,391 +0.52(+1.81%)
Oct 15, 2024 28.24 29.32 28.24 28.67 123,291 +0.52(+1.85%)
Oct 14, 2024 27.58 28.45 27.29 28.15 137,904 +0.65(+2.36%)
Oct 11, 2024 26.66 27.52 26.66 27.50 159,454 +1.08(+4.09%)
Oct 10, 2024 26.18 26.57 25.58 26.42 116,830 -0.23(-0.86%)
Oct 09, 2024 26.98 27.26 26.61 26.65 138,902 -0.48(-1.77%)
Oct 08, 2024 27.18 27.45 26.59 27.13 94,650 -0.23(-0.84%)
Oct 07, 2024 28.22 28.68 27.02 27.36 101,942 -0.84(-2.98%)
Oct 04, 2024 27.01 28.61 27.01 28.20 153,419 +1.82(+6.90%)
Oct 03, 2024 25.90 26.41 25.37 26.38 118,782 +0.22(+0.84%)
Oct 02, 2024 26.57 26.70 25.95 26.16 80,434 -0.57(-2.13%)
Oct 01, 2024 26.95 26.97 26.32 26.73 90,354 -0.44(-1.62%)
Sep 30, 2024 27.15 27.50 26.80 27.17 90,976 +0.06(+0.22%)
Sep 27, 2024 27.41 27.76 26.93 27.11 89,904 +0.07(+0.26%)
Sep 26, 2024 26.90 27.21 26.55 27.04 100,757 +0.63(+2.39%)
Sep 25, 2024 26.75 26.75 25.87 26.41 87,350 -0.49(-1.82%)
Sep 24, 2024 27.00 27.22 26.63 26.90 93,509 +0.32(+1.20%)
Sep 23, 2024 26.76 27.12 25.90 26.58 142,088 -0.58(-2.14%)
Sep 20, 2024 29.21 29.21 27.10 27.16 292,387 -2.40(-8.12%)
Sep 19, 2024 29.22 29.87 28.50 29.56 168,280 +1.29(+4.56%)
Sep 18, 2024 27.33 29.37 27.14 28.27 189,605 +1.19(+4.39%)
Sep 17, 2024 25.36 27.33 25.36 27.08 189,779 +2.03(+8.10%)
Sep 16, 2024 25.85 26.07 23.93 25.05 232,720 -0.67(-2.60%)
Sep 13, 2024 24.78 26.30 24.68 25.72 205,981 +1.49(+6.15%)
Sep 12, 2024 24.43 24.52 23.32 24.23 187,277 -0.29(-1.18%)
Sep 11, 2024 26.22 26.29 23.76 24.52 239,106 -1.82(-6.91%)
Sep 10, 2024 25.65 26.51 24.95 26.34 218,222 +0.57(+2.21%)
Sep 09, 2024 25.51 26.56 25.02 25.77 243,791 -0.20(-0.77%)
Sep 06, 2024 28.61 28.70 23.85 25.97 508,586 -3.53(-11.97%)
Sep 05, 2024 30.21 30.58 29.39 29.50 195,025 -0.42(-1.40%)
Sep 04, 2024 31.32 31.40 29.76 29.92 172,541 -1.35(-4.32%)
Sep 03, 2024 30.03 32.11 29.91 31.27 376,817 +1.08(+3.58%)
Aug 30, 2024 31.01 31.14 29.91 30.19 119,995 -0.37(-1.21%)
Aug 29, 2024 30.35 30.95 29.71 30.56 151,836 +0.30(+0.99%)
Aug 28, 2024 30.63 30.64 29.96 30.26 108,223 -0.42(-1.37%)
Aug 27, 2024 30.88 30.88 30.26 30.68 70,005 -0.44(-1.41%)
Aug 26, 2024 31.72 31.89 30.91 31.12 123,942 -0.07(-0.22%)
Aug 23, 2024 29.80 31.34 29.60 31.19 112,257 +1.55(+5.23%)
Aug 22, 2024 30.00 30.05 29.45 29.64 52,722 -0.36(-1.20%)
Aug 21, 2024 30.59 31.00 29.99 30.00 154,500 -0.07(-0.23%)
Aug 20, 2024 30.30 30.65 29.33 30.07 152,982 -0.23(-0.76%)
Aug 19, 2024 29.43 30.44 29.10 30.30 126,351 +1.09(+3.73%)
Aug 16, 2024 28.46 29.38 28.33 29.21 139,227 +0.65(+2.28%)
Aug 15, 2024 27.71 28.89 27.60 28.56 154,147 +1.80(+6.73%)
Aug 14, 2024 27.82 27.82 26.30 26.76 104,220 -0.87(-3.15%)
Aug 13, 2024 26.96 27.75 26.81 27.63 115,838 +0.77(+2.87%)
Aug 12, 2024 27.27 27.27 26.59 26.86 67,808 -0.20(-0.74%)
Aug 09, 2024 27.03 27.29 26.69 27.06 76,982 -0.16(-0.59%)
Aug 08, 2024 26.92 27.37 26.82 27.22 89,196 +0.81(+3.07%)
Aug 07, 2024 27.32 27.82 26.28 26.41 82,906 -0.46(-1.71%)
Aug 06, 2024 26.65 27.41 26.45 26.87 85,961 +0.17(+0.64%)
Aug 05, 2024 25.84 27.04 25.40 26.70 152,672 -0.87(-3.16%)
Aug 02, 2024 27.93 28.39 27.17 27.57 152,291 -1.83(-6.22%)
Aug 01, 2024 30.69 30.73 28.62 29.40 159,270 -1.43(-4.64%)
Jul 31, 2024 30.42 31.49 29.93 30.83 121,793 +0.42(+1.38%)
Jul 30, 2024 30.10 31.01 30.04 30.41 106,077 +0.35(+1.16%)
Jul 29, 2024 30.18 30.88 29.93 30.06 110,629 -0.02(-0.07%)
Jul 26, 2024 29.74 30.24 29.13 30.08 93,045 +0.93(+3.19%)
Jul 25, 2024 29.12 29.91 28.99 29.15 134,904 +0.04(+0.14%)
Jul 24, 2024 28.99 29.66 28.41 29.11 84,840 -0.14(-0.48%)
Jul 23, 2024 28.38 29.31 28.28 29.25 130,839 +0.75(+2.63%)
Jul 22, 2024 27.48 28.84 27.00 28.50 115,160 +1.30(+4.78%)
Jul 19, 2024 27.33 27.65 27.11 27.20 77,676 -0.22(-0.80%)
Jul 18, 2024 27.91 28.13 27.19 27.42 62,714 -0.74(-2.63%)
Jul 17, 2024 27.97 28.82 27.86 28.16 123,291 -0.24(-0.85%)
Jul 16, 2024 27.09 28.54 27.09 28.40 111,319 +1.53(+5.69%)
Jul 15, 2024 27.56 28.04 26.74 26.87 90,572 -0.70(-2.54%)
Jul 12, 2024 27.75 27.90 27.06 27.57 138,856 +0.32(+1.17%)
Jul 11, 2024 25.68 27.84 25.43 27.25 233,160 +2.37(+9.53%)
Jul 10, 2024 25.11 25.11 24.64 24.88 88,618 -0.10(-0.40%)
Jul 09, 2024 25.11 25.11 24.49 24.98 95,374 -0.22(-0.87%)
Jul 08, 2024 24.46 25.29 24.38 25.20 80,714 +1.07(+4.43%)
Jul 05, 2024 24.40 24.58 23.68 24.13 170,063 -0.27(-1.11%)
Jul 03, 2024 23.61 24.61 23.45 24.40 88,595 +0.95(+4.05%)
Jul 02, 2024 24.25 24.41 23.41 23.45 173,452 -0.89(-3.66%)
Jul 01, 2024 25.79 25.90 24.32 24.34 174,771 -1.52(-5.88%)
Jun 28, 2024 24.62 25.86 24.62 25.86 317,438 +1.31(+5.34%)
Jun 27, 2024 24.84 24.95 24.39 24.55 256,664 -0.49(-1.96%)
Jun 26, 2024 24.99 25.35 24.82 25.04 121,621 -0.12(-0.48%)
Jun 25, 2024 25.18 25.22 24.61 25.16 113,395 -0.05(-0.20%)
Jun 24, 2024 25.03 25.59 24.97 25.21 106,066 +0.48(+1.94%)
Jun 21, 2024 24.43 25.84 24.43 24.73 447,283 +0.34(+1.39%)
Jun 20, 2024 23.85 24.55 23.85 24.39 112,659 +0.69(+2.91%)
Jun 18, 2024 24.68 24.85 23.21 23.70 189,156 -0.74(-3.03%)
Jun 17, 2024 24.31 24.57 23.65 24.44 180,828 +0.10(+0.41%)
Jun 14, 2024 24.44 24.63 24.02 24.34 119,824 -0.44(-1.78%)
Jun 13, 2024 25.16 25.26 24.46 24.78 113,037 -0.53(-2.09%)
Jun 12, 2024 26.38 26.43 25.28 25.31 114,850 -0.15(-0.59%)
Jun 11, 2024 25.73 25.73 25.13 25.46 95,786 -0.32(-1.24%)
Jun 10, 2024 25.74 26.28 25.56 25.78 95,348 -0.30(-1.15%)
Jun 07, 2024 27.14 27.53 26.07 26.08 154,416 -1.42(-5.16%)
Jun 06, 2024 28.03 28.13 27.43 27.50 98,107 -0.55(-1.96%)
Jun 05, 2024 27.56 28.27 27.20 28.05 105,204 +0.72(+2.63%)
Jun 04, 2024 28.87 28.87 27.16 27.33 179,608 -2.05(-6.98%)
Jun 03, 2024 28.65 30.21 28.32 29.38 259,919 +0.88(+3.09%)
May 31, 2024 32.37 33.61 27.75 28.50 719,632 +1.20(+4.40%)
May 30, 2024 27.34 28.11 26.75 27.30 325,584 +0.32(+1.19%)
May 29, 2024 26.64 27.55 26.50 26.98 155,434 -0.01(-0.04%)
May 28, 2024 26.65 27.09 26.49 26.99 164,122 +0.46(+1.73%)
May 24, 2024 26.35 26.86 25.75 26.53 110,897 +0.53(+2.04%)
May 23, 2024 25.90 26.33 25.19 26.00 156,639 -0.12(-0.46%)
May 22, 2024 26.81 27.18 25.72 26.12 171,069 -1.09(-4.01%)
May 21, 2024 27.18 27.36 26.96 27.21 92,395 +0.03(+0.11%)
May 20, 2024 27.02 27.39 26.96 27.18 122,273 +0.15(+0.55%)
May 17, 2024 26.98 27.25 26.67 27.03 67,360 +0.05(+0.19%)
May 16, 2024 26.78 27.15 26.61 26.98 81,929 +0.28(+1.05%)
May 15, 2024 27.08 27.08 26.35 26.70 97,349 +0.04(+0.15%)
May 14, 2024 27.47 27.54 26.41 26.66 119,503 -0.01(-0.04%)
May 13, 2024 27.02 27.88 26.66 26.67 132,784 +0.18(+0.68%)
May 10, 2024 27.02 27.03 26.25 26.49 75,692 -0.37(-1.38%)
May 09, 2024 26.18 26.98 26.18 26.86 70,094 +0.56(+2.13%)
May 08, 2024 25.23 26.30 25.18 26.30 73,380 +0.58(+2.26%)
May 07, 2024 26.02 26.29 25.61 25.72 133,186 -0.09(-0.35%)
May 06, 2024 24.58 25.84 24.58 25.81 118,576 +1.38(+5.65%)
May 03, 2024 25.80 26.12 24.42 24.43 91,792 -0.68(-2.71%)
May 02, 2024 26.26 26.26 24.88 25.11 287,992 -0.64(-2.49%)
May 01, 2024 25.30 26.43 25.30 25.75 84,724 +0.44(+1.74%)
Apr 30, 2024 25.56 25.87 25.28 25.31 155,254 -0.72(-2.77%)
Apr 29, 2024 26.38 26.98 25.89 26.03 141,864 -0.17(-0.65%)
Apr 26, 2024 26.41 26.79 25.95 26.20 121,901 +0.12(+0.46%)
Apr 25, 2024 26.18 26.24 25.68 26.08 88,244 -0.47(-1.77%)
Apr 24, 2024 26.51 26.70 26.05 26.55 110,752 -0.22(-0.82%)
Apr 23, 2024 26.14 26.93 26.14 26.77 71,417 +0.84(+3.24%)
Apr 22, 2024 25.77 26.48 25.39 25.93 86,328 +0.32(+1.25%)
Apr 19, 2024 25.15 25.93 25.15 25.61 90,723 +0.28(+1.11%)
Apr 18, 2024 25.41 25.84 25.15 25.33 99,872 -0.07(-0.28%)
Apr 17, 2024 25.48 25.64 25.04 25.40 108,116 +0.24(+0.95%)
Apr 16, 2024 25.50 25.65 25.01 25.16 128,075 -0.47(-1.83%)
Apr 15, 2024 26.33 26.42 25.63 25.63 85,012 -0.46(-1.76%)
Apr 12, 2024 26.19 26.74 25.81 26.09 78,530 -0.33(-1.25%)
Apr 11, 2024 26.84 26.91 26.20 26.42 102,443 +0.04(+0.15%)
Apr 10, 2024 26.87 26.99 26.01 26.38 135,341 -1.43(-5.14%)
Apr 09, 2024 27.67 28.11 27.04 27.81 101,319 +0.42(+1.53%)
Apr 08, 2024 26.48 27.97 26.47 27.39 148,864 +1.13(+4.30%)
Apr 05, 2024 26.83 26.83 25.95 26.26 103,868 -0.65(-2.42%)
Apr 04, 2024 28.22 28.22 26.52 26.91 107,319 -0.81(-2.92%)
Apr 03, 2024 26.99 27.76 26.91 27.72 101,199 +0.55(+2.02%)
Apr 02, 2024 27.11 27.25 26.50 27.17 126,461 -0.62(-2.23%)
Apr 01, 2024 28.33 28.37 27.39 27.79 120,045 -0.35(-1.24%)
Mar 28, 2024 27.27 28.55 27.27 28.14 230,539 +1.01(+3.72%)
Mar 27, 2024 26.24 27.14 26.24 27.13 142,100 +1.37(+5.32%)
Mar 26, 2024 25.74 25.97 25.36 25.76 90,622 +0.16(+0.63%)
Mar 25, 2024 26.86 27.68 25.56 25.60 65,812 -1.26(-4.69%)
Mar 22, 2024 27.13 27.50 26.84 26.86 77,403 -0.36(-1.32%)
Mar 21, 2024 27.04 27.70 26.66 27.22 173,873 +0.09(+0.33%)
Mar 20, 2024 25.99 27.43 25.99 27.13 121,816 +1.12(+4.31%)
Mar 19, 2024 24.24 26.02 24.22 26.01 109,775 +1.48(+6.03%)
Mar 18, 2024 25.07 25.10 24.48 24.53 106,280 -0.40(-1.60%)
Mar 15, 2024 24.37 25.07 24.26 24.93 177,758 +0.38(+1.55%)
Mar 14, 2024 25.85 25.97 24.34 24.55 138,721 -1.71(-6.51%)
Mar 13, 2024 25.84 26.82 25.84 26.26 108,793 +0.48(+1.86%)
Mar 12, 2024 24.92 26.45 24.74 25.78 150,810 +0.45(+1.78%)
Mar 11, 2024 25.74 26.46 24.61 25.33 234,099 -1.16(-4.38%)
Mar 08, 2024 25.00 28.79 24.95 26.49 471,583 -2.78(-9.50%)
Mar 07, 2024 28.94 29.39 28.13 29.27 153,299 +0.65(+2.27%)
Mar 06, 2024 29.56 29.56 27.20 28.62 188,185 -1.06(-3.57%)
Mar 05, 2024 29.66 29.82 27.57 29.68 154,996 -1.72(-5.48%)
Mar 04, 2024 31.93 31.93 30.93 31.40 111,441 -0.33(-1.04%)
Mar 01, 2024 31.98 32.42 31.39 31.73 79,692 -0.19(-0.60%)
Feb 29, 2024 31.67 32.09 31.23 31.92 89,555 +0.94(+3.03%)
Feb 28, 2024 31.21 31.93 30.84 30.98 70,153 -0.96(-3.01%)
Feb 27, 2024 31.82 32.50 31.71 31.94 60,383 +0.40(+1.27%)
Feb 26, 2024 31.31 31.98 30.98 31.54 102,730 +0.22(+0.70%)
Feb 23, 2024 30.68 31.67 30.68 31.32 80,195 +0.57(+1.85%)
Feb 22, 2024 31.14 31.51 30.53 30.75 57,136 -0.33(-1.06%)
Feb 21, 2024 30.38 31.21 30.09 31.08 74,967 +0.35(+1.14%)
Feb 20, 2024 31.92 31.92 30.02 30.73 98,224 -1.57(-4.86%)
Feb 16, 2024 31.85 32.48 31.44 32.30 80,389 +0.03(+0.09%)
Feb 15, 2024 30.83 32.47 30.83 32.27 89,174 +1.92(+6.33%)
Feb 14, 2024 30.70 30.70 29.61 30.35 79,706 +0.30(+1.00%)
Feb 13, 2024 30.52 30.73 29.65 30.05 142,480 -1.86(-5.83%)
Feb 12, 2024 29.75 32.23 29.75 31.91 100,311 +2.16(+7.26%)
Feb 09, 2024 29.41 30.09 28.96 29.75 82,163 +0.25(+0.85%)
Feb 08, 2024 28.29 29.57 27.91 29.50 103,070 +1.50(+5.36%)
Feb 07, 2024 28.30 28.30 27.60 28.00 97,603 -0.47(-1.65%)
Feb 06, 2024 28.02 28.79 27.99 28.47 70,792 +0.41(+1.46%)
Feb 05, 2024 28.20 28.23 27.54 28.06 95,663 -0.75(-2.60%)
Feb 02, 2024 28.32 29.33 27.99 28.81 86,429 -0.36(-1.23%)
Feb 01, 2024 28.00 29.23 27.44 29.17 145,164 +1.39(+5.00%)
Jan 31, 2024 28.15 28.44 27.55 27.78 201,241 -0.48(-1.70%)
Jan 30, 2024 27.95 28.46 27.72 28.26 65,229 -0.18(-0.63%)
Jan 29, 2024 28.75 28.75 27.73 28.44 74,883 -0.32(-1.11%)
Jan 26, 2024 28.73 28.77 28.13 28.76 64,214 +0.34(+1.20%)
Jan 25, 2024 28.72 28.75 28.08 28.42 56,152 +0.38(+1.36%)
Jan 24, 2024 28.50 28.63 27.64 28.04 124,979 +0.17(+0.61%)
Jan 23, 2024 28.28 28.58 27.45 27.87 82,665 +0.11(+0.40%)
Jan 22, 2024 27.08 27.81 27.08 27.76 85,363 +0.84(+3.12%)
Jan 19, 2024 27.50 27.50 26.68 26.92 145,580 -0.40(-1.46%)
Jan 18, 2024 27.70 27.70 26.68 27.32 157,356 -0.26(-0.94%)
Jan 17, 2024 26.89 27.70 26.89 27.58 95,838 +0.19(+0.69%)
Jan 16, 2024 27.38 27.62 26.75 27.39 224,866 -0.50(-1.79%)
Jan 12, 2024 28.64 29.39 27.73 27.89 84,411 -0.60(-2.11%)
Jan 11, 2024 29.28 29.51 28.01 28.49 121,274 -1.28(-4.30%)
Jan 10, 2024 28.61 30.10 28.61 29.77 109,901 +0.91(+3.15%)
Jan 09, 2024 29.98 29.98 28.42 28.86 162,062 -1.86(-6.05%)
Jan 08, 2024 25.58 30.97 25.57 30.72 314,374 -0.34(-1.09%)
Jan 05, 2024 31.48 32.43 30.86 31.06 193,617 -0.79(-2.48%)
Jan 04, 2024 31.63 32.16 31.60 31.85 116,637 -0.24(-0.75%)
Jan 03, 2024 33.89 33.98 31.82 32.09 122,510 -2.39(-6.93%)
Jan 02, 2024 34.90 35.79 34.30 34.48 132,693 -0.73(-2.07%)
Dec 29, 2023 36.21 36.51 35.12 35.21 121,650 -0.83(-2.30%)
Dec 28, 2023 35.65 36.47 35.58 36.04 88,577 +0.11(+0.31%)
Dec 27, 2023 35.16 35.95 35.02 35.93 89,946 +0.92(+2.63%)
Dec 26, 2023 33.92 35.05 33.21 35.01 88,122 +1.35(+4.01%)
Dec 22, 2023 33.77 34.05 33.21 33.66 71,903 -0.44(-1.29%)
Dec 21, 2023 33.72 34.28 33.72 34.10 57,944 +0.87(+2.62%)
Dec 20, 2023 35.18 35.63 33.08 33.23 131,809 -2.17(-6.13%)
Dec 19, 2023 34.31 35.49 34.07 35.40 126,202 +1.39(+4.09%)
Dec 18, 2023 35.37 35.37 33.77 34.01 160,467 -1.20(-3.41%)
Dec 15, 2023 36.36 36.36 34.13 35.21 501,134 +0.30(+0.86%)
Dec 14, 2023 33.17 35.16 32.98 34.91 224,904 +2.72(+8.45%)
Dec 13, 2023 29.67 32.44 29.10 32.19 170,191 +2.66(+9.01%)
Dec 12, 2023 30.52 30.52 28.95 29.53 168,571 -1.23(-4.00%)
Dec 11, 2023 30.93 31.00 30.03 30.76 122,070 +0.27(+0.89%)
Dec 08, 2023 31.81 31.96 30.42 30.49 115,365 -1.39(-4.36%)
Dec 07, 2023 29.42 31.89 29.33 31.88 148,544 +2.40(+8.14%)
Dec 06, 2023 29.89 30.71 29.36 29.48 167,942 -0.21(-0.71%)
Dec 05, 2023 31.98 31.98 29.49 29.69 194,940 -2.89(-8.87%)
Dec 04, 2023 31.02 32.58 31.00 32.58 234,106 +1.22(+3.89%)
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.