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 (%)
Mar 31, 2020 82.46 84.28 79.55 80.39 548,484 -2.63(-3.17%)
Mar 30, 2020 84.80 87.42 80.66 83.02 627,072 -2.27(-2.66%)
Mar 27, 2020 88.15 91.33 84.75 85.29 493,700 -6.71(-7.29%)
Mar 26, 2020 84.16 93.42 82.00 92.00 785,308 +8.77(+10.54%)
Mar 25, 2020 80.89 85.47 76.69 83.23 554,465 +4.33(+5.49%)
Mar 24, 2020 77.14 79.70 74.49 78.90 872,124 +5.82(+7.96%)
Mar 23, 2020 80.37 80.37 69.49 73.08 741,433 -7.57(-9.39%)
Mar 20, 2020 92.76 94.46 80.04 80.65 715,300 -12.01(-12.96%)
Mar 19, 2020 78.02 92.67 74.37 92.66 784,400 +12.44(+15.51%)
Mar 18, 2020 85.87 89.49 75.85 80.22 1,071,957 -13.79(-14.67%)
Mar 17, 2020 89.55 94.26 80.61 94.01 955,705 +6.12(+6.96%)
Mar 16, 2020 84.00 92.64 84.00 87.89 833,157 -10.29(-10.48%)
Mar 13, 2020 97.44 98.84 94.20 98.18 764,100 +7.00(+7.68%)
Mar 12, 2020 92.87 98.07 87.99 91.18 760,587 -9.68(-9.60%)
Mar 11, 2020 100.50 105.44 99.81 100.86 917,617 -3.42(-3.28%)
Mar 10, 2020 100.70 104.79 98.65 104.28 1,098,166 +5.82(+5.91%)
Mar 09, 2020 109.00 109.00 97.88 98.46 1,117,797 -17.54(-15.12%)
Mar 06, 2020 119.48 121.91 114.30 116.00 893,400 -8.03(-6.47%)
Mar 05, 2020 126.30 127.47 122.60 124.03 554,046 -4.97(-3.85%)
Mar 04, 2020 129.87 129.89 126.50 129.00 501,463 +0.69(+0.54%)
Mar 03, 2020 131.83 132.34 126.73 128.31 713,290 -3.24(-2.46%)
Mar 02, 2020 125.01 131.88 125.01 131.55 560,460 +6.45(+5.16%)
Feb 28, 2020 127.51 130.39 123.01 125.10 909,800 -6.41(-4.87%)
Feb 27, 2020 134.18 136.24 131.22 131.51 430,239 -4.86(-3.56%)
Feb 26, 2020 139.05 139.59 135.57 136.37 376,535 -1.65(-1.20%)
Feb 25, 2020 143.82 143.82 137.52 138.02 374,845 -5.54(-3.86%)
Feb 24, 2020 141.93 144.57 141.50 143.56 316,188 -1.81(-1.25%)
Feb 21, 2020 145.82 145.96 144.15 145.37 319,600 -1.10(-0.75%)
Feb 20, 2020 145.46 146.71 144.64 146.47 276,975 +0.04(+0.03%)
Feb 19, 2020 144.56 146.92 144.43 146.43 222,637 +2.10(+1.45%)
Feb 18, 2020 143.72 145.12 143.39 144.33 298,148 -0.03(-0.02%)
Feb 14, 2020 144.76 145.22 144.15 144.36 184,700 -0.04(-0.03%)
Feb 13, 2020 143.71 144.81 143.42 144.40 196,164 -0.50(-0.35%)
Feb 12, 2020 144.44 145.64 143.05 144.90 305,622 +1.44(+1.00%)
Feb 11, 2020 144.21 144.64 143.25 143.46 215,853 -0.18(-0.13%)
Feb 10, 2020 142.68 143.78 142.14 143.64 274,526 +0.74(+0.52%)
Feb 07, 2020 143.29 144.99 142.66 142.90 261,100 -0.87(-0.61%)
Feb 06, 2020 147.89 147.89 143.57 143.77 354,779 -3.04(-2.07%)
Feb 05, 2020 146.08 147.33 145.90 146.81 483,927 +1.16(+0.80%)
Feb 04, 2020 145.57 146.56 143.88 145.65 424,511 +2.03(+1.41%)
Feb 03, 2020 142.63 144.24 142.23 143.62 427,467 +1.73(+1.22%)
Jan 31, 2020 143.89 145.01 141.08 141.89 453,600 -3.27(-2.25%)
Jan 30, 2020 142.17 145.20 141.44 145.16 303,373 +1.89(+1.32%)
Jan 29, 2020 144.80 145.75 143.05 143.27 531,030 -2.99(-2.04%)
Jan 28, 2020 145.39 147.20 144.72 146.26 365,207 +1.25(+0.86%)
Jan 27, 2020 144.10 146.51 142.86 145.01 595,534 -0.79(-0.54%)
Jan 24, 2020 146.29 146.41 143.66 145.80 444,200 -0.48(-0.33%)
Jan 23, 2020 145.53 147.03 144.58 146.28 563,930 +0.28(+0.19%)
Jan 22, 2020 148.38 148.38 145.31 146.00 776,305 -1.50(-1.02%)
Jan 21, 2020 140.00 148.64 139.20 147.50 1,083,610 +8.33(+5.99%)
Jan 17, 2020 138.13 139.33 137.77 139.17 319,200 +0.92(+0.67%)
Jan 16, 2020 136.98 138.66 136.98 138.25 350,858 +1.93(+1.42%)
Jan 15, 2020 137.05 137.94 135.62 136.32 344,415 -1.61(-1.17%)
Jan 14, 2020 137.71 138.19 136.53 137.93 325,261 +0.29(+0.21%)
Jan 13, 2020 137.90 137.90 136.78 137.64 440,504 -0.08(-0.06%)
Jan 10, 2020 137.87 138.05 136.68 137.72 386,400 -0.23(-0.17%)
Jan 09, 2020 136.56 138.23 135.77 137.95 425,001 +1.95(+1.43%)
Jan 08, 2020 133.80 136.52 133.80 136.00 342,447 +2.20(+1.64%)
Jan 07, 2020 135.13 135.13 133.50 133.80 187,640 -1.31(-0.97%)
Jan 06, 2020 134.50 135.65 134.13 135.11 358,375 -0.79(-0.58%)
Jan 03, 2020 135.91 136.53 135.09 135.90 257,400 -0.91(-0.67%)
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.