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 29, 2019 70.15 70.20 69.44 69.49 1,473,390 -0.44(-0.63%)
Mar 28, 2019 69.52 70.09 69.46 69.93 952,298 +0.56(+0.81%)
Mar 27, 2019 69.25 69.83 68.66 69.37 980,826 +0.16(+0.22%)
Mar 26, 2019 69.02 69.39 68.63 69.21 761,423 +0.59(+0.86%)
Mar 25, 2019 68.08 68.78 67.87 68.63 799,225 +0.37(+0.54%)
Mar 22, 2019 69.33 69.48 67.74 68.26 1,346,396 -1.19(-1.72%)
Mar 21, 2019 69.62 69.75 68.90 69.45 1,153,527 -0.69(-0.98%)
Mar 20, 2019 70.85 71.39 69.89 70.14 755,428 -0.92(-1.29%)
Mar 19, 2019 71.25 72.04 70.78 71.05 693,609 -0.14(-0.20%)
Mar 18, 2019 70.96 71.60 70.58 71.19 850,050 +0.31(+0.44%)
Mar 15, 2019 70.80 71.32 70.62 70.88 1,705,232 +0.17(+0.24%)
Mar 14, 2019 71.07 71.39 70.66 70.71 764,599 -0.26(-0.37%)
Mar 13, 2019 70.97 71.53 70.79 70.97 1,243,652 +0.15(+0.21%)
Mar 12, 2019 71.11 71.38 70.35 70.82 1,445,340 -0.35(-0.49%)
Mar 11, 2019 71.29 71.50 70.96 71.18 1,198,825 +0.02(+0.03%)
Mar 08, 2019 70.60 71.34 70.26 71.15 988,907 +0.29(+0.40%)
Mar 07, 2019 71.72 71.76 70.48 70.87 1,505,221 -1.14(-1.58%)
Mar 06, 2019 72.27 72.77 71.90 72.00 810,828 -0.34(-0.47%)
Mar 05, 2019 72.66 73.04 72.29 72.35 865,754 -0.12(-0.17%)
Mar 04, 2019 72.44 73.60 71.77 72.47 1,682,300 +0.52(+0.73%)
Mar 01, 2019 70.12 72.12 70.05 71.94 2,300,925 +2.55(+3.67%)
Feb 28, 2019 68.90 69.57 67.74 69.39 2,929,510 +0.34(+0.50%)
Feb 27, 2019 68.78 69.55 68.78 69.05 1,722,983 -0.13(-0.19%)
Feb 26, 2019 70.22 70.54 69.14 69.18 1,108,727 -1.25(-1.78%)
Feb 25, 2019 70.71 71.02 69.98 70.43 1,173,620 +0.14(+0.20%)
Feb 22, 2019 70.56 70.77 70.03 70.29 2,135,883 -0.24(-0.34%)
Feb 21, 2019 70.82 71.07 70.37 70.53 1,174,963 -0.51(-0.72%)
Feb 20, 2019 71.57 71.57 70.43 71.05 1,599,318 -0.44(-0.62%)
Feb 19, 2019 70.66 71.52 70.14 71.49 1,896,722 +0.87(+1.23%)
Feb 15, 2019 73.76 73.76 68.27 70.62 5,490,681 -2.74(-3.73%)
Feb 14, 2019 73.27 73.62 72.63 73.36 1,055,772 -0.18(-0.24%)
Feb 13, 2019 73.20 73.78 72.54 73.54 1,647,266 +0.33(+0.45%)
Feb 12, 2019 73.06 74.08 72.86 73.21 1,721,401 +0.56(+0.78%)
Feb 11, 2019 73.96 74.12 72.13 72.65 2,079,633 -0.42(-0.57%)
Feb 08, 2019 73.29 76.17 69.93 73.06 7,813,384 -0.70(-0.95%)
Feb 07, 2019 74.05 74.08 72.66 73.77 2,537,295 -0.61(-0.82%)
Feb 06, 2019 74.72 74.76 73.94 74.38 1,398,500 -0.41(-0.55%)
Feb 05, 2019 74.85 75.18 74.33 74.79 1,272,071 +0.12(+0.16%)
Feb 04, 2019 74.04 75.04 73.84 74.67 1,371,497 +0.47(+0.63%)
Feb 01, 2019 74.00 74.39 73.29 74.20 1,779,128 +0.18(+0.24%)
Jan 31, 2019 74.00 74.69 73.03 74.02 1,186,398 +0.11(+0.15%)
Jan 30, 2019 73.85 74.30 73.09 73.91 920,910 +0.34(+0.46%)
Jan 29, 2019 73.62 73.80 73.02 73.57 1,091,261 -0.08(-0.11%)
Jan 28, 2019 72.33 73.77 72.33 73.65 819,443 +0.49(+0.67%)
Jan 25, 2019 73.02 73.45 72.51 73.16 1,148,807 +0.59(+0.82%)
Jan 24, 2019 71.64 72.69 71.26 72.57 1,003,214 +0.97(+1.36%)
Jan 23, 2019 72.36 72.48 71.30 71.59 1,345,961 -0.70(-0.97%)
Jan 22, 2019 71.97 72.49 70.89 72.29 1,055,188 +0.17(+0.24%)
Jan 18, 2019 72.00 72.40 71.38 72.12 1,268,924 +0.37(+0.52%)
Jan 17, 2019 70.55 71.96 70.49 71.75 1,096,430 +1.06(+1.50%)
Jan 16, 2019 71.15 71.35 70.37 70.68 936,487 -0.54(-0.76%)
Jan 15, 2019 70.09 71.27 69.81 71.23 988,325 +1.02(+1.46%)
Jan 14, 2019 70.33 71.23 69.64 70.20 1,227,547 -0.35(-0.49%)
Jan 11, 2019 69.06 70.59 68.91 70.55 1,075,629 +1.36(+1.96%)
Jan 10, 2019 68.59 69.44 68.01 69.20 1,199,090 +0.07(+0.09%)
Jan 09, 2019 69.33 70.08 67.88 69.13 1,161,111 -0.19(-0.28%)
Jan 08, 2019 68.31 69.66 68.31 69.33 2,326,097 +1.72(+2.55%)
Jan 07, 2019 65.55 68.08 65.18 67.61 2,404,287 +2.03(+3.09%)
Jan 04, 2019 64.33 66.81 63.39 65.58 2,553,001 +2.35(+3.71%)
Jan 03, 2019 64.60 65.00 62.78 63.23 1,820,454 -1.69(-2.60%)
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.