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 (%)
Dec 31, 2013 17.96 18.07 18.07 18.07 566,000 +0.11(+0.61%)
Dec 30, 2013 18.24 18.29 17.87 17.96 471,119 -0.15(-0.83%)
Dec 27, 2013 17.84 18.31 17.72 18.11 1,337,630 +0.26(+1.46%)
Dec 26, 2013 17.77 17.99 17.54 17.85 310,981 +0.15(+0.85%)
Dec 24, 2013 17.73 17.97 17.50 17.70 196,659 -0.10(-0.56%)
Dec 23, 2013 17.41 17.88 17.21 17.80 325,133 +0.39(+2.24%)
Dec 20, 2013 17.49 17.70 16.85 17.41 914,460 -0.02(-0.11%)
Dec 19, 2013 17.41 18.04 17.31 17.43 995,944 -0.10(-0.57%)
Dec 18, 2013 16.92 17.58 16.69 17.53 1,662,142 +0.58(+3.42%)
Dec 17, 2013 16.59 16.96 16.50 16.95 721,800 +0.35(+2.11%)
Dec 16, 2013 16.27 16.75 16.20 16.60 504,306 +0.36(+2.22%)
Dec 13, 2013 15.98 16.37 15.94 16.24 388,847 +0.25(+1.56%)
Dec 12, 2013 15.57 16.07 15.57 15.99 467,308 +0.16(+1.01%)
Dec 11, 2013 15.96 16.27 15.56 15.83 551,778 -0.17(-1.06%)
Dec 10, 2013 16.48 16.49 15.75 16.00 789,303 -0.50(-3.03%)
Dec 09, 2013 16.63 16.77 16.25 16.50 561,468 -0.15(-0.90%)
Dec 06, 2013 16.40 16.74 16.40 16.65 0 +0.22(+1.34%)
Dec 05, 2013 16.01 16.55 15.85 16.43 0 +0.32(+1.99%)
Dec 04, 2013 15.97 16.24 15.56 16.11 0 +0.02(+0.12%)
Dec 03, 2013 16.04 16.16 15.44 16.09 0 +0.25(+1.58%)
Dec 02, 2013 16.61 16.67 15.56 15.84 0 -0.91(-5.43%)
Nov 29, 2013 16.59 16.88 16.26 16.75 0 +0.69(+4.30%)
Nov 27, 2013 16.60 17.00 15.99 16.06 0 +0.57(+3.68%)
Nov 26, 2013 14.34 16.47 14.27 15.49 0 +1.24(+8.70%)
Nov 25, 2013 13.84 14.34 13.54 14.25 827,353 +0.37(+2.67%)
Nov 22, 2013 15.84 15.85 13.12 13.88 0 -1.95(-12.32%)
Nov 21, 2013 16.49 16.80 15.76 15.83 1,500,916 -0.32(-1.98%)
Nov 20, 2013 17.82 17.83 15.05 16.15 0 -1.68(-9.42%)
Nov 19, 2013 16.86 18.19 16.65 17.83 4,604,797 +1.51(+9.25%)
Nov 18, 2013 15.08 16.32 15.01 16.32 0 +1.82(+12.55%)
Nov 15, 2013 12.33 14.63 10.05 14.50 0 +1.55(+11.97%)
Nov 14, 2013 21.18 21.18 11.41 12.95 19,112,880 -8.00(-38.19%)
Nov 12, 2013 21.17 21.20 20.58 20.95 559,300 -0.22(-1.04%)
Nov 11, 2013 21.15 21.55 21.02 21.17 0 +0.07(+0.33%)
Nov 08, 2013 21.82 22.07 20.09 21.10 0 -0.69(-3.17%)
Nov 07, 2013 23.24 23.24 21.62 21.79 1,094,997 -1.39(-6.00%)
Nov 06, 2013 22.61 23.36 22.41 23.18 708,414 +0.61(+2.70%)
Nov 05, 2013 22.95 23.11 22.49 22.57 0 -0.35(-1.53%)
Nov 04, 2013 22.64 22.98 22.52 22.92 387,743 +0.48(+2.14%)
Nov 01, 2013 22.92 22.92 22.15 22.44 0 +0.11(+0.49%)
Oct 31, 2013 23.50 23.51 19.35 22.33 4,145,975 -1.57(-6.57%)
Oct 30, 2013 24.48 24.61 23.71 23.90 625,430 -0.65(-2.65%)
Oct 29, 2013 24.55 25.27 24.04 24.55 0 +0.10(+0.41%)
Oct 28, 2013 25.47 25.47 24.22 24.45 0 -0.97(-3.82%)
Oct 25, 2013 24.95 25.45 24.52 25.42 0 +0.42(+1.68%)
Oct 24, 2013 24.09 25.20 23.50 25.00 795,017 +0.95(+3.95%)
Oct 23, 2013 22.98 24.17 22.63 24.05 0 +0.84(+3.62%)
Oct 22, 2013 23.75 24.28 23.11 23.21 1,222,724 -0.58(-2.44%)
Oct 21, 2013 25.89 26.19 23.31 23.79 2,866,578 -2.08(-8.04%)
Oct 18, 2013 25.64 25.92 25.39 25.87 958,711 +0.26(+1.02%)
Oct 17, 2013 26.01 26.18 25.55 25.61 270,961 -0.56(-2.14%)
Oct 16, 2013 26.87 28.32 25.57 26.17 432,220 -0.43(-1.62%)
Oct 15, 2013 27.46 28.00 26.49 26.60 417,441 -0.88(-3.20%)
Oct 14, 2013 28.06 28.08 27.23 27.48 170,346 -0.66(-2.35%)
Oct 11, 2013 27.92 28.29 27.86 28.14 0 +0.08(+0.29%)
Oct 10, 2013 27.37 28.60 27.34 28.06 275,041 +1.06(+3.93%)
Oct 09, 2013 27.48 27.48 26.68 27.00 326,669 -0.50(-1.82%)
Oct 08, 2013 27.96 28.22 27.34 27.50 167,702 -0.51(-1.82%)
Oct 07, 2013 28.35 28.58 27.88 28.01 0 -0.48(-1.68%)
Oct 04, 2013 28.04 28.78 28.04 28.49 0 +0.27(+0.96%)
Oct 03, 2013 28.63 28.67 28.00 28.22 0 -0.53(-1.84%)
Oct 02, 2013 28.87 28.87 28.29 28.75 111,741 -0.19(-0.66%)
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.