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 3.340 3.590 3.230 3.360 245,207 +0.12(+3.70%)
Mar 30, 2020 3.450 3.450 2.850 3.240 280,637 -0.15(-4.42%)
Mar 27, 2020 3.000 3.400 2.920 3.390 302,800 +0.23(+7.28%)
Mar 26, 2020 2.800 3.520 2.680 3.160 482,088 +0.37(+13.26%)
Mar 25, 2020 2.710 2.900 2.610 2.790 233,426 +0.11(+4.10%)
Mar 24, 2020 2.700 2.970 2.570 2.680 223,473 +0.07(+2.68%)
Mar 23, 2020 2.510 2.610 2.370 2.610 447,169 +0.22(+9.21%)
Mar 20, 2020 2.200 2.560 2.100 2.390 556,600 +0.33(+16.02%)
Mar 19, 2020 1.820 2.230 1.750 2.060 578,540 +0.27(+15.08%)
Mar 18, 2020 2.510 2.550 1.500 1.790 1,724,195 -0.88(-32.96%)
Mar 17, 2020 2.860 2.960 2.640 2.670 496,499 -0.19(-6.64%)
Mar 16, 2020 2.660 2.970 2.610 2.860 513,712 -0.32(-10.06%)
Mar 13, 2020 3.100 3.300 2.780 3.180 534,800 +0.43(+15.64%)
Mar 12, 2020 3.050 3.050 2.700 2.750 645,752 -0.61(-18.15%)
Mar 11, 2020 3.500 3.600 3.360 3.360 332,561 -0.23(-6.41%)
Mar 10, 2020 3.330 3.710 3.200 3.590 531,877 +0.46(+14.70%)
Mar 09, 2020 3.000 3.560 2.560 3.130 1,116,664 -0.68(-17.85%)
Mar 06, 2020 3.970 3.970 3.590 3.810 752,200 -0.23(-5.69%)
Mar 05, 2020 4.140 4.228 3.995 4.040 351,652 -0.16(-3.81%)
Mar 04, 2020 4.310 4.380 4.180 4.200 261,863 +0.01(+0.24%)
Mar 03, 2020 4.380 4.500 4.120 4.190 530,362 -0.13(-3.01%)
Mar 02, 2020 4.350 4.500 4.160 4.320 509,619 +0.07(+1.65%)
Feb 28, 2020 4.010 4.290 3.970 4.250 874,400 +0.14(+3.41%)
Feb 27, 2020 4.290 4.430 4.100 4.110 764,925 -0.21(-4.86%)
Feb 26, 2020 4.470 4.780 4.300 4.320 683,992 +0.10(+2.37%)
Feb 25, 2020 5.090 5.090 4.110 4.220 1,459,967 -0.13(-2.99%)
Feb 24, 2020 4.565 4.579 4.300 4.350 627,288 -0.28(-6.05%)
Feb 21, 2020 4.820 4.900 4.630 4.630 503,500 -0.18(-3.74%)
Feb 20, 2020 4.830 4.930 4.630 4.810 533,852 -0.01(-0.21%)
Feb 19, 2020 5.150 5.180 4.810 4.820 587,678 -0.30(-5.86%)
Feb 18, 2020 5.180 5.460 5.100 5.120 765,812 -0.08(-1.54%)
Feb 14, 2020 5.040 5.300 5.030 5.200 703,500 +0.20(+4.00%)
Feb 13, 2020 4.970 5.050 4.890 5.000 490,325 +0.05(+1.01%)
Feb 12, 2020 4.770 5.090 4.720 4.950 907,990 +0.25(+5.32%)
Feb 11, 2020 4.690 4.820 4.680 4.700 636,351 +0.01(+0.21%)
Feb 10, 2020 5.160 5.160 4.600 4.690 1,565,273 -0.48(-9.28%)
Feb 07, 2020 5.560 5.600 5.150 5.170 1,194,800 -0.47(-8.33%)
Feb 06, 2020 6.490 6.500 5.580 5.640 2,091,083 -1.36(-19.43%)
Feb 05, 2020 6.820 7.200 6.800 7.000 929,700 +0.27(+4.01%)
Feb 04, 2020 6.680 6.890 6.500 6.730 1,407,503 +0.12(+1.82%)
Feb 03, 2020 6.830 6.870 6.540 6.610 1,000,154 -0.22(-3.22%)
Jan 31, 2020 7.250 7.330 6.810 6.830 886,700 -0.46(-6.31%)
Jan 30, 2020 7.530 7.580 7.160 7.290 769,394 -0.28(-3.70%)
Jan 29, 2020 7.910 7.910 7.530 7.570 690,442 -0.19(-2.45%)
Jan 28, 2020 7.910 8.080 7.750 7.760 613,984 -0.13(-1.65%)
Jan 27, 2020 7.880 7.930 7.670 7.890 371,416 -0.06(-0.75%)
Jan 24, 2020 8.170 8.202 7.860 7.950 531,600 -0.20(-2.45%)
Jan 23, 2020 8.100 8.230 7.780 8.150 610,216 -0.23(-2.74%)
Jan 22, 2020 8.310 8.410 8.210 8.380 505,626 +0.08(+0.96%)
Jan 21, 2020 8.600 8.640 8.270 8.300 515,159 -0.29(-3.38%)
Jan 17, 2020 8.700 8.750 8.550 8.590 182,000 -0.10(-1.15%)
Jan 16, 2020 8.570 8.740 8.560 8.690 190,517 +0.17(+2.00%)
Jan 15, 2020 8.570 8.600 8.500 8.520 235,120 -0.06(-0.70%)
Jan 14, 2020 8.600 8.670 8.575 8.580 171,970 -0.01(-0.12%)
Jan 13, 2020 8.680 8.680 8.570 8.590 275,507 -0.08(-0.92%)
Jan 10, 2020 8.690 8.690 8.610 8.670 274,400 +0.00(+0.00%)
Jan 09, 2020 8.660 8.700 8.595 8.670 318,028 +0.02(+0.23%)
Jan 08, 2020 8.970 8.970 8.630 8.650 382,924 -0.22(-2.48%)
Jan 07, 2020 8.900 8.950 8.790 8.870 263,425 -0.03(-0.34%)
Jan 06, 2020 8.780 8.970 8.780 8.900 193,848 +0.13(+1.48%)
Jan 03, 2020 8.680 8.875 8.680 8.770 411,700 +0.03(+0.34%)
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.