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, 2019 1.100 1.140 1.080 1.100 1,918,700 +0.00(+0.00%)
Dec 30, 2019 1.110 1.130 1.060 1.100 2,597,680 -0.04(-3.51%)
Dec 27, 2019 1.150 1.200 1.120 1.140 2,786,500 +0.02(+1.79%)
Dec 26, 2019 1.090 1.290 1.070 1.120 7,681,627 +0.03(+2.75%)
Dec 24, 2019 1.040 1.110 1.030 1.090 2,555,000 +0.09(+9.00%)
Dec 23, 2019 1.000 1.020 0.9400 1.000 2,049,294 +0.00(+0.00%)
Dec 20, 2019 1.020 1.030 0.9700 1.000 1,095,600 -0.03(-2.91%)
Dec 19, 2019 1.030 1.050 0.9100 1.030 2,165,103 +0.01(+0.98%)
Dec 18, 2019 1.150 1.210 0.9900 1.020 6,215,988 -0.04(-3.77%)
Dec 17, 2019 0.8200 1.210 0.8200 1.060 10,550,487 +0.24(+28.48%)
Dec 16, 2019 0.8600 0.8699 0.8000 0.8250 2,457,871 -0.12(-12.39%)
Dec 13, 2019 0.8951 0.9600 0.8888 0.9417 1,066,600 +0.05(+5.21%)
Dec 12, 2019 0.8500 0.9063 0.8500 0.8951 1,268,772 -0.02(-1.91%)
Dec 11, 2019 0.9100 0.9172 0.8687 0.9125 1,055,822 -0.00(-0.38%)
Dec 10, 2019 0.9500 0.9523 0.9000 0.9160 1,409,694 -0.03(-3.58%)
Dec 09, 2019 0.9900 1.010 0.9500 0.9500 891,443 -0.03(-3.31%)
Dec 06, 2019 1.000 1.030 0.9701 0.9825 947,000 -0.02(-1.75%)
Dec 05, 2019 1.050 1.050 1.000 1.000 741,964 -0.02(-1.96%)
Dec 04, 2019 1.010 1.220 1.000 1.020 1,674,044 +0.02(+2.00%)
Dec 03, 2019 1.010 1.030 0.9900 1.000 792,515 -0.03(-2.91%)
Dec 02, 2019 1.020 1.040 1.000 1.030 622,694 +0.00(+0.00%)
Nov 29, 2019 1.050 1.060 0.9950 1.030 561,800 -0.02(-1.90%)
Nov 27, 2019 0.9711 1.060 0.9475 1.050 1,524,200 +0.03(+2.94%)
Nov 26, 2019 0.9800 1.020 0.9100 1.020 2,391,869 +0.00(+0.00%)
Nov 25, 2019 1.020 1.100 0.9800 1.020 1,742,549 -0.08(-7.27%)
Nov 22, 2019 1.180 1.216 1.060 1.100 2,135,600 -0.08(-6.78%)
Nov 21, 2019 0.9200 1.250 0.9100 1.180 8,363,916 +0.35(+42.17%)
Nov 20, 2019 1.490 1.500 0.7000 0.8300 12,775,516 -0.62(-42.76%)
Nov 19, 2019 1.390 1.490 1.390 1.450 1,431,875 +0.06(+4.32%)
Nov 18, 2019 1.420 1.430 1.320 1.390 1,394,903 -0.04(-2.80%)
Nov 15, 2019 1.480 1.490 1.420 1.430 781,200 -0.05(-3.38%)
Nov 14, 2019 1.450 1.510 1.420 1.480 1,353,305 +0.00(+0.00%)
Nov 13, 2019 1.510 1.550 1.440 1.480 1,360,477 -0.01(-0.67%)
Nov 12, 2019 1.550 1.580 1.490 1.490 1,203,677 -0.08(-5.10%)
Nov 11, 2019 1.600 1.630 1.560 1.570 996,231 -0.03(-1.88%)
Nov 08, 2019 1.590 1.700 1.470 1.600 4,357,800 +0.02(+1.27%)
Nov 07, 2019 1.690 1.700 1.560 1.580 1,592,590 -0.08(-4.82%)
Nov 06, 2019 1.770 1.790 1.620 1.660 1,166,312 -0.11(-6.21%)
Nov 05, 2019 1.840 1.840 1.750 1.770 985,440 -0.05(-2.75%)
Nov 04, 2019 1.750 1.830 1.750 1.820 692,933 +0.07(+4.00%)
Nov 01, 2019 1.870 1.890 1.730 1.750 1,785,400 -0.14(-7.41%)
Oct 31, 2019 1.880 1.940 1.840 1.890 629,686 +0.01(+0.53%)
Oct 30, 2019 1.870 1.940 1.840 1.880 1,019,577 +0.01(+0.53%)
Oct 29, 2019 2.030 2.050 1.850 1.870 2,089,874 -0.16(-7.88%)
Oct 28, 2019 2.110 2.210 2.000 2.030 1,235,366 -0.09(-4.25%)
Oct 25, 2019 2.230 2.250 2.070 2.120 1,407,300 -0.11(-4.93%)
Oct 24, 2019 2.250 2.250 2.180 2.230 429,423 -0.01(-0.45%)
Oct 23, 2019 2.180 2.260 2.147 2.240 713,271 +0.07(+3.23%)
Oct 22, 2019 2.150 2.190 2.110 2.170 459,592 +0.03(+1.40%)
Oct 21, 2019 2.060 2.200 2.060 2.140 811,576 +0.08(+3.88%)
Oct 18, 2019 1.980 2.075 1.980 2.060 734,500 +0.06(+3.00%)
Oct 17, 2019 2.000 2.040 1.980 2.000 481,887 +0.01(+0.50%)
Oct 16, 2019 2.020 2.060 1.990 1.990 729,853 -0.04(-1.97%)
Oct 15, 2019 1.990 2.040 1.960 2.030 605,911 +0.04(+2.01%)
Oct 14, 2019 2.040 2.040 1.965 1.990 466,932 -0.05(-2.45%)
Oct 11, 2019 2.090 2.170 2.040 2.040 719,900 -0.02(-0.97%)
Oct 10, 2019 2.100 2.148 2.060 2.060 725,367 -0.06(-2.83%)
Oct 09, 2019 2.090 2.130 2.060 2.120 856,122 +0.04(+1.92%)
Oct 08, 2019 2.100 2.170 2.060 2.080 821,411 -0.04(-1.89%)
Oct 07, 2019 2.180 2.220 2.090 2.120 856,126 -0.07(-3.20%)
Oct 04, 2019 2.060 2.220 2.060 2.190 1,001,800 +0.12(+5.80%)
Oct 03, 2019 2.110 2.120 1.960 2.070 649,181 -0.06(-2.82%)
Oct 02, 2019 2.120 2.150 1.930 2.130 1,491,664 -0.02(-0.93%)
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.