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 (%)
Nov 30, 2017 2.810 3.020 2.650 2.680 15,852 -0.13(-4.63%)
Nov 29, 2017 3.180 2.470 2.810 32,411 -0.37(-11.64%)
Nov 28, 2017 3.930 3.930 3.150 3.180 4,814 -0.11(-3.34%)
Nov 27, 2017 3.370 3.410 3.290 3.290 7,442 -0.08(-2.37%)
Nov 24, 2017 3.700 3.700 3.370 3.370 211 +0.03(+0.90%)
Nov 22, 2017 3.330 3.340 3.330 3.340 613 -0.01(-0.30%)
Nov 21, 2017 3.400 3.440 3.350 3.350 2,754 +0.03(+0.90%)
Nov 20, 2017 3.420 3.420 3.320 3.320 3,226 -0.08(-2.35%)
Nov 17, 2017 3.600 3.600 3.510 3.400 5,806 -0.20(-5.56%)
Nov 16, 2017 3.610 3.610 3.600 3.600 4,629 +0.00(+0.00%)
Nov 15, 2017 3.626 3.680 3.600 3.600 3,423 -0.10(-2.70%)
Nov 14, 2017 3.750 3.750 3.700 3.700 2,048 -0.05(-1.33%)
Nov 13, 2017 3.950 4.100 3.290 3.750 4,595 -0.16(-4.09%)
Nov 10, 2017 3.680 4.090 3.680 3.910 25,584 +0.46(+13.33%)
Nov 09, 2017 3.220 3.570 3.220 3.450 10,100 +0.17(+5.19%)
Nov 08, 2017 3.320 3.340 3.270 3.280 1,557 +0.04(+1.26%)
Nov 07, 2017 3.239 3.239 3.239 3.239 511 +0.09(+2.79%)
Nov 06, 2017 3.097 3.220 3.097 3.151 2,458 +0.08(+2.65%)
Nov 03, 2017 3.100 3.110 3.050 3.070 2,286 -0.03(-0.97%)
Nov 02, 2017 3.300 3.350 3.100 3.100 4,772 -0.32(-9.28%)
Nov 01, 2017 3.600 3.600 3.400 3.417 6,183 -0.19(-5.35%)
Oct 31, 2017 3.820 3.856 3.600 3.610 5,387 -0.28(-7.20%)
Oct 30, 2017 3.890 3.890 3.890 3.890 504 +0.01(+0.26%)
Oct 27, 2017 3.830 3.880 3.830 3.880 726 +0.11(+2.92%)
Oct 26, 2017 3.790 3.790 3.700 3.770 943 -0.09(-2.37%)
Oct 25, 2017 3.950 3.950 3.681 3.862 2,505 -0.11(-2.73%)
Oct 24, 2017 4.160 4.160 3.930 3.970 9,969 -0.23(-5.48%)
Oct 23, 2017 4.370 4.370 4.150 4.200 4,518 -0.12(-2.78%)
Oct 20, 2017 4.440 4.450 4.320 4.320 5,218 -0.10(-2.26%)
Oct 19, 2017 4.400 4.510 4.400 4.420 2,636 -0.04(-0.90%)
Oct 18, 2017 4.510 4.535 4.430 4.460 24,653 -0.06(-1.33%)
Oct 17, 2017 4.553 5.141 4.520 4.520 3,621 -0.09(-1.95%)
Oct 13, 2017 4.610 4.610 4.610 190 -0.14(-2.95%)
Oct 12, 2017 4.650 4.890 4.650 4.750 10,407 +0.09(+1.93%)
Oct 11, 2017 4.900 5.002 4.660 4.660 6,026 -0.25(-5.09%)
Oct 10, 2017 5.190 5.220 4.910 4.910 8,648 -0.19(-3.73%)
Oct 09, 2017 4.940 5.405 4.940 5.100 1,811 -0.04(-0.68%)
Oct 06, 2017 5.170 5.170 4.900 5.135 3,928 -0.10(-1.90%)
Oct 05, 2017 5.290 5.440 5.200 5.235 14,027 -0.06(-1.04%)
Oct 04, 2017 5.500 5.500 4.810 5.290 25,131 +0.35(+7.09%)
Oct 03, 2017 5.090 5.878 4.500 4.940 47,900 -0.41(-7.66%)
Oct 02, 2017 4.890 5.720 4.820 5.350 67,255 +0.84(+18.63%)
Sep 29, 2017 4.320 4.990 3.891 4.510 32,696 +0.33(+7.89%)
Sep 28, 2017 4.250 4.368 4.180 4.180 1,372 -0.11(-2.56%)
Sep 27, 2017 4.250 4.740 4.030 4.290 33,391 +0.27(+6.72%)
Sep 26, 2017 4.540 4.724 4.010 4.020 24,107 -0.52(-11.45%)
Sep 25, 2017 4.570 4.907 4.530 4.540 33,874 +0.26(+6.07%)
Sep 22, 2017 4.150 4.300 4.115 4.280 13,650 +0.14(+3.38%)
Sep 21, 2017 4.030 4.250 3.850 4.140 22,021 +0.14(+3.50%)
Sep 20, 2017 3.390 4.000 3.390 4.000 63,307 +0.70(+21.21%)
Sep 19, 2017 3.190 3.440 3.190 3.300 17,169 +0.13(+4.10%)
Sep 18, 2017 3.070 3.370 3.070 3.170 14,005 +0.08(+2.59%)
Sep 15, 2017 3.110 3.110 2.820 3.090 31,989 +0.17(+5.82%)
Sep 14, 2017 2.870 2.944 2.870 2.920 2,226 +0.06(+2.10%)
Sep 13, 2017 2.860 3.030 2.727 2.860 52,076 +0.08(+2.88%)
Sep 12, 2017 2.730 2.903 2.730 2.780 24,833 +0.04(+1.46%)
Sep 11, 2017 2.830 2.900 2.710 2.740 3,298 -0.05(-1.79%)
Sep 08, 2017 2.960 3.260 2.680 2.790 13,759 +0.03(+1.09%)
Sep 07, 2017 3.150 3.250 2.700 2.760 2,655 -0.04(-1.43%)
Sep 06, 2017 2.700 3.240 2.700 2.800 4,494 +0.09(+3.32%)
Sep 05, 2017 2.650 2.920 2.650 2.710 1,525 -0.17(-5.90%)
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.