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, 2018 6.000 6.000 6.000 0 +0.20(+3.45%)
Mar 28, 2018 5.600 5.900 5.600 5.800 698,103 +0.20(+3.57%)
Mar 27, 2018 6.050 6.050 5.575 5.600 971,806 -0.50(-8.20%)
Mar 26, 2018 5.650 6.150 5.650 6.100 1,290,313 +0.50(+8.93%)
Mar 23, 2018 5.750 5.800 5.600 5.600 624,676 -0.10(-1.75%)
Mar 22, 2018 5.700 5.900 5.650 5.700 563,583 -0.05(-0.87%)
Mar 21, 2018 5.750 5.800 5.700 5.750 447,399 +0.05(+0.88%)
Mar 20, 2018 5.750 5.900 5.650 5.700 839,829 -0.05(-0.87%)
Mar 19, 2018 5.950 5.950 5.650 5.750 983,449 -0.20(-3.36%)
Mar 16, 2018 5.750 6.050 5.750 5.950 1,143,286 +0.20(+3.48%)
Mar 15, 2018 6.050 6.100 5.750 5.750 1,019,085 -0.25(-4.17%)
Mar 14, 2018 6.000 6.100 5.900 6.000 929,807 +0.10(+1.69%)
Mar 13, 2018 6.050 6.175 5.850 5.900 761,065 -0.10(-1.67%)
Mar 12, 2018 5.900 6.077 5.850 6.000 775,128 +0.05(+0.84%)
Mar 09, 2018 5.800 6.000 5.750 5.950 1,004,224 +0.15(+2.59%)
Mar 08, 2018 5.900 5.950 5.800 5.800 555,630 +0.00(+0.00%)
Mar 07, 2018 5.700 5.800 884,628 -0.10(-1.69%)
Mar 06, 2018 5.750 6.000 5.650 5.900 919,157 +0.15(+2.61%)
Mar 05, 2018 5.550 5.925 5.400 5.750 1,327,510 +0.22(+4.07%)
Mar 02, 2018 5.400 5.600 5.300 5.525 1,607,013 +0.18(+3.27%)
Mar 01, 2018 5.400 5.550 5.300 5.350 1,196,187 -0.05(-0.93%)
Feb 28, 2018 5.400 5.625 5.300 5.400 1,554,305 +0.00(+0.00%)
Feb 27, 2018 5.650 5.900 5.400 5.400 2,610,336 +0.20(+3.85%)
Feb 26, 2018 5.550 5.745 5.150 5.200 2,558,142 -0.38(-6.73%)
Feb 23, 2018 5.600 5.600 5.500 5.575 1,228,887 +0.03(+0.45%)
Feb 22, 2018 5.500 5.550 2,567,082 -0.62(-10.12%)
Feb 21, 2018 5.900 6.450 5.800 6.175 6,900,046 -2.27(-26.92%)
Feb 20, 2018 8.450 8.575 8.250 8.450 904,117 +0.00(+0.00%)
Feb 16, 2018 8.450 8.450 8.450 0 +0.00(+0.00%)
Feb 15, 2018 8.350 8.650 8.225 8.450 613,521 +0.20(+2.42%)
Feb 14, 2018 7.950 8.250 7.950 8.250 707,648 +0.25(+3.12%)
Feb 13, 2018 8.250 8.300 7.900 8.000 536,275 -0.20(-2.44%)
Feb 12, 2018 8.400 8.400 8.025 8.200 540,054 -0.20(-2.38%)
Feb 09, 2018 8.250 8.500 7.950 8.400 684,074 +0.25(+3.07%)
Feb 08, 2018 8.400 8.600 8.050 8.150 956,333 -0.25(-2.98%)
Feb 07, 2018 8.600 8.700 8.400 8.400 1,335,258 -0.25(-2.89%)
Feb 06, 2018 8.200 8.700 8.150 8.650 873,967 +0.15(+1.76%)
Feb 05, 2018 8.500 8.700 8.400 8.500 460,952 +0.00(+0.00%)
Feb 02, 2018 8.850 8.851 8.500 8.500 782,002 -0.45(-5.03%)
Feb 01, 2018 9.250 9.250 8.950 8.950 852,358 -0.40(-4.28%)
Jan 31, 2018 9.200 9.450 9.200 9.350 682,110 +0.15(+1.63%)
Jan 30, 2018 9.550 9.550 9.200 9.200 519,344 -0.40(-4.17%)
Jan 29, 2018 9.750 9.800 9.555 9.600 404,525 -0.15(-1.54%)
Jan 26, 2018 10.00 10.10 9.625 9.750 381,058 -0.20(-2.01%)
Jan 25, 2018 10.00 10.00 9.750 9.950 536,090 +0.05(+0.51%)
Jan 24, 2018 10.10 10.40 9.800 9.900 839,488 -0.15(-1.49%)
Jan 23, 2018 10.25 10.40 10.00 10.05 360,349 -0.20(-1.95%)
Jan 22, 2018 10.25 10.50 10.15 10.25 634,706 +0.00(+0.00%)
Jan 19, 2018 10.00 10.30 10.00 10.25 382,196 +0.25(+2.50%)
Jan 18, 2018 10.10 10.30 10.00 10.00 418,657 -0.15(-1.48%)
Jan 17, 2018 10.10 10.35 10.05 10.15 542,628 +0.05(+0.50%)
Jan 16, 2018 10.40 10.50 10.05 10.10 455,313 -0.15(-1.46%)
Jan 12, 2018 10.25 10.25 10.25 0 -0.10(-0.97%)
Jan 11, 2018 10.15 10.40 10.05 10.35 940,245 +0.35(+3.50%)
Jan 10, 2018 10.12 10.00 1,508,885 +0.15(+1.52%)
Jan 09, 2018 9.950 10.05 9.550 9.850 762,136 -0.15(-1.50%)
Jan 08, 2018 9.950 10.20 9.900 10.00 964,434 +0.00(+0.00%)
Jan 05, 2018 9.950 10.18 9.800 10.00 1,130,851 +0.10(+1.01%)
Jan 04, 2018 9.650 9.975 9.450 9.900 1,504,053 +0.25(+2.59%)
Jan 03, 2018 9.800 9.800 9.550 9.650 550,630 -0.15(-1.53%)
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.