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 30.48 30.72 29.57 29.85 528,490 -0.77(-2.51%)
Oct 30, 2024 30.64 31.05 30.39 30.62 574,570 -0.16(-0.52%)
Oct 29, 2024 30.14 30.91 29.95 30.78 451,181 +0.09(+0.29%)
Oct 28, 2024 28.96 30.73 28.79 30.69 586,629 +1.97(+6.86%)
Oct 25, 2024 29.42 29.46 28.65 28.72 550,766 -0.30(-1.03%)
Oct 24, 2024 29.72 29.78 28.79 29.02 585,736 -0.43(-1.46%)
Oct 23, 2024 29.62 29.76 29.34 29.45 597,166 -0.42(-1.41%)
Oct 22, 2024 30.84 30.84 29.86 29.87 645,477 -1.10(-3.55%)
Oct 21, 2024 33.15 33.15 30.92 30.97 677,853 -2.14(-6.46%)
Oct 18, 2024 34.12 34.12 33.02 33.11 362,776 -0.81(-2.39%)
Oct 17, 2024 33.83 33.95 33.54 33.92 742,671 +0.10(+0.30%)
Oct 16, 2024 33.60 34.38 33.38 33.82 1,018,944 +0.66(+1.99%)
Oct 15, 2024 32.54 34.01 32.54 33.16 863,460 +0.62(+1.91%)
Oct 14, 2024 32.77 33.25 32.46 32.54 719,924 -0.16(-0.49%)
Oct 11, 2024 31.83 32.79 31.74 32.70 696,290 +0.99(+3.12%)
Oct 10, 2024 31.40 31.85 31.03 31.71 441,404 -0.09(-0.28%)
Oct 09, 2024 32.20 32.34 31.71 31.80 504,436 -0.21(-0.66%)
Oct 08, 2024 32.00 32.13 31.74 32.01 738,175 +0.06(+0.19%)
Oct 07, 2024 32.36 32.90 31.67 31.95 852,139 -0.56(-1.72%)
Oct 04, 2024 31.91 33.03 31.73 32.51 658,081 +1.30(+4.17%)
Oct 03, 2024 31.90 31.90 31.07 31.21 700,135 -0.78(-2.44%)
Oct 02, 2024 32.75 33.59 31.97 31.99 719,905 -0.90(-2.74%)
Oct 01, 2024 32.80 33.38 32.41 32.89 677,864 -0.16(-0.48%)
Sep 30, 2024 33.36 33.54 32.84 33.05 679,081 -0.34(-1.02%)
Sep 27, 2024 33.89 34.18 33.37 33.39 639,247 +0.05(+0.15%)
Sep 26, 2024 32.95 33.75 32.57 33.34 567,077 +1.07(+3.32%)
Sep 25, 2024 32.41 32.46 32.01 32.27 650,357 -0.13(-0.40%)
Sep 24, 2024 32.48 32.85 32.29 32.40 598,646 +0.20(+0.62%)
Sep 23, 2024 33.04 33.47 32.20 32.20 729,802 -1.27(-3.79%)
Sep 20, 2024 33.25 34.11 33.03 33.47 2,899,532 -0.04(-0.12%)
Sep 19, 2024 33.69 34.28 33.50 33.51 679,612 +0.55(+1.67%)
Sep 18, 2024 32.76 34.53 32.76 32.96 780,501 +0.09(+0.27%)
Sep 17, 2024 32.62 34.16 32.62 32.87 890,127 +0.60(+1.86%)
Sep 16, 2024 31.77 33.11 31.66 32.27 880,106 +0.47(+1.48%)
Sep 13, 2024 30.51 32.68 30.01 31.80 1,456,547 +1.64(+5.44%)
Sep 12, 2024 29.82 32.84 29.25 30.16 2,992,513 -7.00(-18.85%)
Sep 11, 2024 36.68 37.61 35.88 37.16 978,535 +0.20(+0.54%)
Sep 10, 2024 37.79 37.79 36.76 36.96 572,724 -0.67(-1.78%)
Sep 09, 2024 38.58 38.84 37.60 37.63 594,544 -1.09(-2.81%)
Sep 06, 2024 39.07 39.67 38.57 38.72 707,137 -0.73(-1.85%)
Sep 05, 2024 39.85 40.62 39.33 39.45 478,789 -0.22(-0.55%)
Sep 04, 2024 39.34 40.15 39.07 39.67 593,947 -0.17(-0.43%)
Sep 03, 2024 40.19 40.56 39.36 39.84 805,733 -2.19(-5.22%)
Aug 30, 2024 42.89 42.89 41.03 42.03 436,706 -0.60(-1.40%)
Aug 29, 2024 42.57 43.24 41.85 42.63 252,341 +0.49(+1.16%)
Aug 28, 2024 43.18 43.38 41.96 42.14 343,252 -1.59(-3.63%)
Aug 27, 2024 43.35 44.19 43.11 43.73 313,566 +0.23(+0.53%)
Aug 26, 2024 44.04 44.23 43.17 43.50 402,764 -0.37(-0.84%)
Aug 23, 2024 42.49 44.41 42.10 43.87 529,920 +1.77(+4.19%)
Aug 22, 2024 42.21 42.32 41.47 42.10 369,695 -0.32(-0.75%)
Aug 21, 2024 42.13 42.54 41.60 42.42 418,199 +0.98(+2.36%)
Aug 20, 2024 42.15 42.15 40.82 41.44 381,027 -0.84(-1.98%)
Aug 19, 2024 41.68 42.90 41.63 42.28 545,108 +0.53(+1.27%)
Aug 16, 2024 40.53 42.43 40.53 41.75 602,646 +1.00(+2.45%)
Aug 15, 2024 38.50 41.36 38.37 40.76 750,713 +3.68(+9.93%)
Aug 14, 2024 36.82 37.57 36.69 37.07 426,279 +0.52(+1.42%)
Aug 13, 2024 37.19 37.36 36.34 36.56 594,566 -0.25(-0.68%)
Aug 12, 2024 36.43 37.12 36.09 36.80 403,049 +0.39(+1.07%)
Aug 09, 2024 35.18 36.51 34.99 36.42 550,885 +1.14(+3.22%)
Aug 08, 2024 35.57 35.94 34.87 35.28 320,163 +0.53(+1.52%)
Aug 07, 2024 35.98 36.14 34.64 34.75 325,142 -0.60(-1.69%)
Aug 06, 2024 34.87 35.72 34.05 35.35 419,766 +0.52(+1.49%)
Aug 05, 2024 33.64 35.00 33.04 34.83 566,727 -0.48(-1.36%)
Aug 02, 2024 35.51 35.51 34.57 35.31 561,885 -1.95(-5.22%)
Aug 01, 2024 38.56 38.71 36.42 37.25 490,113 -1.22(-3.16%)
Jul 31, 2024 37.68 39.47 37.39 38.47 467,937 +0.83(+2.20%)
Jul 30, 2024 37.16 37.97 36.78 37.64 518,606 +0.67(+1.81%)
Jul 29, 2024 37.37 37.50 36.55 36.97 499,739 -0.28(-0.75%)
Jul 26, 2024 37.08 37.52 36.68 37.25 500,628 +0.67(+1.83%)
Jul 25, 2024 36.63 37.33 35.91 36.59 666,537 +0.16(+0.44%)
Jul 24, 2024 36.22 37.11 36.03 36.43 680,694 -0.07(-0.19%)
Jul 23, 2024 35.48 36.82 35.30 36.50 622,589 +0.89(+2.49%)
Jul 22, 2024 34.33 35.77 34.00 35.61 666,214 +1.67(+4.91%)
Jul 19, 2024 34.46 34.90 33.61 33.94 475,778 -0.48(-1.39%)
Jul 18, 2024 33.88 34.92 33.60 34.42 586,756 +0.11(+0.32%)
Jul 17, 2024 33.67 34.73 33.67 34.31 564,989 +0.02(+0.06%)
Jul 16, 2024 33.04 34.46 33.04 34.29 633,116 +1.71(+5.24%)
Jul 15, 2024 32.85 33.54 32.37 32.58 500,951 -0.36(-1.09%)
Jul 12, 2024 33.83 33.99 32.81 32.94 411,684 -0.57(-1.70%)
Jul 11, 2024 33.18 33.90 32.96 33.51 661,648 +1.34(+4.16%)
Jul 10, 2024 31.98 32.26 31.72 32.18 474,456 +0.49(+1.54%)
Jul 09, 2024 32.56 32.56 31.55 31.69 509,789 -1.03(-3.14%)
Jul 08, 2024 32.09 33.18 32.09 32.71 722,442 +1.00(+3.15%)
Jul 05, 2024 32.56 32.90 31.48 31.72 491,727 -0.88(-2.69%)
Jul 03, 2024 32.69 32.87 32.46 32.59 190,623 +0.07(+0.21%)
Jul 02, 2024 32.58 32.80 32.24 32.52 413,296 +0.04(+0.12%)
Jul 01, 2024 33.70 33.73 32.11 32.48 621,130 -1.04(-3.10%)
Jun 28, 2024 33.28 33.96 33.05 33.52 881,338 +0.11(+0.33%)
Jun 27, 2024 32.88 33.60 32.51 33.41 401,040 +0.37(+1.12%)
Jun 26, 2024 33.20 33.46 32.92 33.04 670,232 -0.24(-0.72%)
Jun 25, 2024 34.42 34.58 33.17 33.28 438,765 -1.24(-3.58%)
Jun 24, 2024 35.12 35.12 34.11 34.52 613,574 +0.32(+0.93%)
Jun 21, 2024 33.39 34.90 33.39 34.20 5,159,339 +0.82(+2.45%)
Jun 20, 2024 33.67 34.13 33.23 33.38 613,335 -0.46(-1.36%)
Jun 18, 2024 33.81 33.98 33.51 33.84 407,743 -0.04(-0.12%)
Jun 17, 2024 34.18 34.28 33.26 33.88 545,143 -0.31(-0.90%)
Jun 14, 2024 34.25 34.46 33.81 34.19 493,975 -0.30(-0.87%)
Jun 13, 2024 33.81 34.56 33.62 34.49 453,800 +0.45(+1.32%)
Jun 12, 2024 34.59 34.77 33.71 34.04 519,475 +0.46(+1.37%)
Jun 11, 2024 32.47 33.60 32.29 33.58 574,654 +0.84(+2.56%)
Jun 10, 2024 32.50 33.00 32.13 32.74 531,534 -0.04(-0.12%)
Jun 07, 2024 32.72 33.14 32.24 32.78 542,624 -0.24(-0.73%)
Jun 06, 2024 33.71 33.71 32.89 33.02 584,595 -0.72(-2.13%)
Jun 05, 2024 34.02 34.23 33.13 33.74 788,003 -0.01(-0.03%)
Jun 04, 2024 35.06 35.11 33.23 33.75 700,902 -1.68(-4.75%)
Jun 03, 2024 35.30 35.56 34.11 35.43 765,034 +0.91(+2.62%)
May 31, 2024 36.12 36.33 34.08 34.53 957,836 -1.51(-4.20%)
May 30, 2024 35.93 36.63 34.49 36.04 690,472 -0.49(-1.34%)
May 29, 2024 37.20 37.64 36.49 36.53 677,105 -0.78(-2.08%)
May 28, 2024 37.53 38.25 37.11 37.31 379,555 -0.13(-0.35%)
May 24, 2024 36.37 37.55 36.37 37.44 497,934 +1.43(+3.98%)
May 23, 2024 35.87 36.06 35.58 36.00 615,746 +0.15(+0.42%)
May 22, 2024 36.31 36.39 35.60 35.85 579,668 -0.44(-1.21%)
May 21, 2024 36.32 36.53 35.96 36.29 307,826 +0.00(+0.00%)
May 20, 2024 36.39 36.75 36.15 36.29 353,774 -0.13(-0.36%)
May 17, 2024 36.55 36.97 36.36 36.42 289,032 -0.26(-0.71%)
May 16, 2024 38.15 38.15 36.43 36.68 509,550 -1.47(-3.86%)
May 15, 2024 38.40 38.57 37.53 38.15 382,718 +0.00(+0.00%)
May 14, 2024 38.95 38.95 37.74 38.15 472,728 +0.14(+0.37%)
May 13, 2024 38.39 39.38 37.97 38.01 410,641 +0.10(+0.26%)
May 10, 2024 39.49 39.49 37.70 37.91 311,328 -1.44(-3.67%)
May 09, 2024 38.82 39.40 38.34 39.36 358,765 +0.48(+1.23%)
May 08, 2024 37.41 38.88 37.34 38.88 326,510 +0.95(+2.49%)
May 07, 2024 37.79 39.80 37.79 37.93 501,575 +0.37(+0.98%)
May 06, 2024 37.02 37.78 37.02 37.56 398,697 +0.76(+2.06%)
May 03, 2024 37.01 37.34 36.64 36.81 298,651 +0.40(+1.09%)
May 02, 2024 36.59 36.94 36.18 36.41 280,397 +0.44(+1.22%)
May 01, 2024 36.73 37.26 35.91 35.97 265,898 -0.70(-1.90%)
Apr 30, 2024 37.30 37.57 36.60 36.67 328,782 -0.89(-2.36%)
Apr 29, 2024 37.15 38.18 37.11 37.55 401,107 +0.78(+2.11%)
Apr 26, 2024 36.27 37.37 36.27 36.78 224,537 +0.55(+1.51%)
Apr 25, 2024 36.04 36.29 35.47 36.23 306,360 -0.34(-0.93%)
Apr 24, 2024 37.43 37.54 36.54 36.57 357,983 -0.99(-2.62%)
Apr 23, 2024 35.91 37.62 35.72 37.55 454,152 +1.89(+5.30%)
Apr 22, 2024 35.38 36.21 35.19 35.66 435,947 +0.56(+1.59%)
Apr 19, 2024 34.52 35.13 34.51 35.11 523,085 +0.41(+1.18%)
Apr 18, 2024 34.78 35.46 34.49 34.70 424,279 +0.15(+0.43%)
Apr 17, 2024 35.22 35.30 34.33 34.55 329,398 -0.42(-1.20%)
Apr 16, 2024 34.87 35.12 34.21 34.97 362,292 +0.07(+0.20%)
Apr 15, 2024 35.67 35.85 34.63 34.90 320,598 -0.38(-1.07%)
Apr 12, 2024 35.78 35.83 34.99 35.27 383,470 -0.73(-2.02%)
Apr 11, 2024 35.74 36.19 35.38 36.00 316,430 +0.37(+1.03%)
Apr 10, 2024 35.61 35.87 34.96 35.63 465,969 -0.75(-2.05%)
Apr 09, 2024 37.14 37.30 36.35 36.38 532,620 -0.49(-1.32%)
Apr 08, 2024 36.89 37.26 36.72 36.87 523,351 -0.07(-0.19%)
Apr 05, 2024 36.83 37.41 36.82 36.94 431,467 +0.03(+0.08%)
Apr 04, 2024 38.33 38.37 36.57 36.91 532,780 -0.99(-2.60%)
Apr 03, 2024 38.28 38.94 37.85 37.89 380,023 -0.19(-0.50%)
Apr 02, 2024 39.50 39.57 37.81 38.08 506,606 -1.88(-4.71%)
Apr 01, 2024 41.11 41.11 39.83 39.96 339,622 -0.89(-2.17%)
Mar 28, 2024 40.96 40.57 40.57 40.85 395,062 -0.06(-0.15%)
Mar 27, 2024 39.56 41.63 39.48 40.91 587,564 +1.70(+4.34%)
Mar 26, 2024 39.65 40.05 38.99 39.21 952,643 -0.25(-0.63%)
Mar 25, 2024 40.47 40.96 39.44 39.46 299,991 -0.76(-1.88%)
Mar 22, 2024 40.63 40.98 39.84 40.21 421,291 -0.65(-1.58%)
Mar 21, 2024 40.17 41.68 39.91 40.86 643,247 +1.05(+2.65%)
Mar 20, 2024 39.75 40.85 38.39 39.80 527,365 +0.46(+1.16%)
Mar 19, 2024 35.88 39.38 34.24 39.35 759,750 +0.81(+2.11%)
Mar 18, 2024 38.98 39.26 37.99 38.53 760,732 -0.23(-0.59%)
Mar 15, 2024 37.70 39.12 37.70 38.76 1,492,077 +0.66(+1.72%)
Mar 14, 2024 38.34 38.58 37.50 38.10 458,709 -0.50(-1.29%)
Mar 13, 2024 37.84 38.88 37.84 38.60 341,872 +0.90(+2.40%)
Mar 12, 2024 37.35 38.18 37.19 37.70 328,268 +0.72(+1.94%)
Mar 11, 2024 36.94 37.14 36.09 36.98 288,172 -0.16(-0.43%)
Mar 08, 2024 37.76 38.09 36.76 37.14 206,390 -0.41(-1.09%)
Mar 07, 2024 37.38 37.76 36.88 37.55 271,107 +0.43(+1.15%)
Mar 06, 2024 38.03 38.03 36.16 37.12 279,849 -0.85(-2.25%)
Mar 05, 2024 38.31 38.72 37.97 37.98 337,611 -0.73(-1.87%)
Mar 04, 2024 38.62 38.96 38.11 38.70 317,393 +0.24(+0.62%)
Mar 01, 2024 38.38 38.76 37.83 38.46 331,240 +0.09(+0.23%)
Feb 29, 2024 37.72 38.66 37.38 38.37 348,009 +1.21(+3.26%)
Feb 28, 2024 37.06 37.51 36.99 37.16 289,854 -0.43(-1.14%)
Feb 27, 2024 37.31 37.97 37.11 37.59 297,281 +0.63(+1.69%)
Feb 26, 2024 35.72 37.27 35.72 36.96 321,132 +1.26(+3.54%)
Feb 23, 2024 35.23 36.14 34.78 35.70 719,086 +0.57(+1.61%)
Feb 22, 2024 36.30 36.37 34.89 35.13 617,357 -0.96(-2.67%)
Feb 21, 2024 36.52 37.07 35.85 36.10 435,893 -0.54(-1.47%)
Feb 20, 2024 37.23 37.44 35.74 36.63 371,368 -1.29(-3.41%)
Feb 16, 2024 37.44 38.77 37.40 37.93 518,450 -0.05(-0.13%)
Feb 15, 2024 37.38 38.11 36.81 37.98 457,084 +0.77(+2.06%)
Feb 14, 2024 36.64 37.26 36.00 37.21 356,808 +1.24(+3.45%)
Feb 13, 2024 35.38 36.42 35.02 35.97 521,011 -0.66(-1.79%)
Feb 12, 2024 34.31 36.84 34.31 36.62 530,131 +2.49(+7.31%)
Feb 09, 2024 33.24 34.34 33.15 34.13 463,939 +0.73(+2.17%)
Feb 08, 2024 32.52 33.42 32.28 33.40 426,201 +0.99(+3.07%)
Feb 07, 2024 31.72 32.57 31.45 32.41 359,247 +0.18(+0.56%)
Feb 06, 2024 31.53 32.43 31.50 32.23 396,832 +0.62(+1.95%)
Feb 05, 2024 31.31 31.91 30.84 31.61 325,564 -0.13(-0.41%)
Feb 02, 2024 31.41 32.04 31.15 31.74 252,506 -0.15(-0.47%)
Feb 01, 2024 31.39 31.93 31.01 31.89 240,011 +0.72(+2.30%)
Jan 31, 2024 32.25 32.60 31.08 31.18 343,043 -1.11(-3.45%)
Jan 30, 2024 31.35 32.43 31.35 32.29 294,630 +0.80(+2.56%)
Jan 29, 2024 31.44 31.55 30.94 31.49 209,157 +0.00(+0.00%)
Jan 26, 2024 31.31 31.86 31.13 31.49 233,157 +0.31(+0.99%)
Jan 25, 2024 30.87 31.24 30.76 31.18 240,909 +0.76(+2.48%)
Jan 24, 2024 30.63 30.63 30.08 30.42 226,810 +0.21(+0.69%)
Jan 23, 2024 30.93 30.94 30.20 30.21 248,406 -0.16(-0.52%)
Jan 22, 2024 29.51 30.42 29.29 30.37 354,871 +1.00(+3.42%)
Jan 19, 2024 29.42 29.58 28.81 29.37 262,380 +0.14(+0.48%)
Jan 18, 2024 29.27 29.27 28.50 29.23 252,408 +0.21(+0.72%)
Jan 17, 2024 28.84 29.13 28.62 29.02 324,548 -0.10(-0.34%)
Jan 16, 2024 28.70 29.15 28.19 29.12 371,605 -0.14(-0.48%)
Jan 12, 2024 30.55 30.56 29.17 29.26 289,021 -0.74(-2.45%)
Jan 11, 2024 30.30 30.36 29.55 29.99 372,001 -0.51(-1.66%)
Jan 10, 2024 29.99 30.56 29.65 30.50 276,610 +0.53(+1.76%)
Jan 09, 2024 29.72 30.06 29.42 29.97 267,911 +0.02(+0.07%)
Jan 08, 2024 29.13 30.06 28.89 29.95 350,193 +0.66(+2.24%)
Jan 05, 2024 29.56 30.14 29.23 29.30 319,799 -0.40(-1.34%)
Jan 04, 2024 29.70 29.91 29.40 29.70 315,560 -0.04(-0.13%)
Jan 03, 2024 30.23 30.40 29.68 29.74 286,077 -0.98(-3.20%)
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.