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 (%)
Apr 29, 2016 4.134 4.134 3.850 3.850 2,009 +0.00(+0.00%)
Apr 28, 2016 4.130 4.130 3.840 3.850 4,750 -0.14(-3.51%)
Apr 27, 2016 4.000 4.000 3.990 3.990 1,243 +0.09(+2.31%)
Apr 26, 2016 3.830 3.950 3.820 3.900 2,823 +0.09(+2.36%)
Apr 25, 2016 3.810 3.810 3.810 3.810 5,021 +0.00(+0.00%)
Apr 22, 2016 3.900 4.150 3.810 3.810 4,647 -0.19(-4.75%)
Apr 21, 2016 4.100 4.150 3.860 4.000 2,700 +0.11(+2.83%)
Apr 20, 2016 4.000 4.010 3.890 3.890 9,222 -0.08(-2.03%)
Apr 19, 2016 4.000 4.130 3.920 3.970 34,359 +0.06(+1.55%)
Apr 18, 2016 4.070 4.070 3.910 3.910 9,615 -0.05(-1.26%)
Apr 15, 2016 3.880 4.000 3.810 3.960 13,356 +0.09(+2.33%)
Apr 14, 2016 4.350 4.350 3.630 3.870 14,014 -0.42(-9.79%)
Apr 13, 2016 4.340 4.440 4.254 4.290 8,104 +0.00(+0.00%)
Apr 12, 2016 4.320 4.320 4.290 4.290 1,352 -0.03(-0.69%)
Apr 11, 2016 4.530 4.530 4.310 4.320 3,754 -0.25(-5.47%)
Apr 08, 2016 4.570 4.570 4.570 4.570 230 +0.07(+1.56%)
Apr 07, 2016 4.440 4.565 4.400 4.500 5,397 +0.10(+2.27%)
Apr 06, 2016 4.370 4.489 4.340 4.400 5,655 -0.18(-3.93%)
Apr 04, 2016 4.630 4.580 4.580 4.580 5,000 +0.08(+1.78%)
Apr 01, 2016 4.750 4.830 4.460 4.500 10,226 +0.12(+2.74%)
Mar 31, 2016 4.370 4.380 4.370 4.380 939 +0.01(+0.23%)
Mar 30, 2016 4.410 4.585 4.370 4.370 3,802 +0.02(+0.46%)
Mar 29, 2016 4.760 4.760 4.300 4.350 12,724 -0.44(-9.19%)
Mar 28, 2016 4.900 4.910 4.758 4.790 2,800 -0.12(-2.44%)
Mar 24, 2016 5.170 4.910 4.910 4.910 1,900 -0.25(-4.75%)
Mar 23, 2016 4.940 5.426 4.920 5.155 11,805 +0.32(+6.51%)
Mar 22, 2016 4.840 4.840 4.840 4.840 203 +0.23(+4.99%)
Mar 21, 2016 4.880 4.880 4.610 4.610 5,956 -0.33(-6.68%)
Mar 18, 2016 4.710 4.980 4.500 4.940 22,282 +0.09(+1.86%)
Mar 17, 2016 4.870 5.200 4.320 4.850 27,522 +0.37(+8.26%)
Mar 16, 2016 4.340 4.480 4.050 4.480 7,949 +0.08(+1.82%)
Mar 15, 2016 4.820 5.270 4.400 4.400 11,508 -0.16(-3.51%)
Mar 14, 2016 4.760 4.760 4.500 4.560 2,030 -0.07(-1.51%)
Mar 10, 2016 4.660 4.630 4.630 4.630 175 +0.17(+3.81%)
Mar 09, 2016 4.800 4.900 4.460 4.460 6,996 -0.16(-3.46%)
Mar 08, 2016 4.630 4.700 4.610 4.620 3,362 +0.06(+1.32%)
Mar 07, 2016 4.820 4.885 4.510 4.560 9,602 -0.13(-2.77%)
Mar 04, 2016 4.880 4.920 4.450 4.690 19,812 -0.16(-3.30%)
Mar 03, 2016 5.070 5.070 4.500 4.850 19,400 +0.18(+3.85%)
Mar 02, 2016 5.370 5.370 4.490 4.670 12,573 -0.34(-6.79%)
Mar 01, 2016 5.010 5.010 5.010 5.010 1,028 +0.08(+1.62%)
Feb 29, 2016 4.820 5.470 4.820 4.930 13,008 -0.07(-1.40%)
Feb 26, 2016 4.850 5.400 4.150 5.000 16,773 +0.71(+16.55%)
Feb 25, 2016 4.830 5.140 4.110 4.290 15,017 -0.34(-7.34%)
Feb 24, 2016 4.210 4.630 4.090 4.630 5,268 +0.46(+11.03%)
Feb 23, 2016 4.150 4.220 3.750 4.170 17,184 +0.20(+5.04%)
Feb 22, 2016 3.620 4.060 3.590 3.970 5,557 +0.42(+11.67%)
Feb 19, 2016 3.560 3.630 3.560 3.555 2,030 +0.02(+0.42%)
Feb 18, 2016 3.460 3.650 3.260 3.540 12,244 +0.29(+8.92%)
Feb 17, 2016 3.060 3.470 3.060 3.250 30,560 -0.01(-0.31%)
Feb 16, 2016 3.000 3.450 2.970 3.260 18,190 +0.23(+7.59%)
Feb 12, 2016 3.270 3.030 3.030 3.030 31,600 -0.49(-13.92%)
Feb 10, 2016 3.900 3.520 3.520 3.520 82 -0.74(-17.37%)
Feb 09, 2016 4.120 4.260 4.080 4.260 5,211 -0.20(-4.48%)
Feb 08, 2016 4.800 4.810 3.999 4.460 10,134 -0.54(-10.80%)
Feb 05, 2016 5.030 5.360 5.000 5.000 10,485 -0.25(-4.76%)
Feb 04, 2016 5.010 5.250 5.010 5.250 601 +0.00(+0.00%)
Feb 03, 2016 5.010 5.270 5.010 5.250 3,201 +0.33(+6.71%)
Feb 02, 2016 5.230 5.300 4.800 4.920 19,576 -0.48(-8.89%)
Feb 01, 2016 5.340 5.400 5.230 5.400 2,374 +0.14(+2.66%)
Jan 29, 2016 5.280 5.386 5.250 5.260 17,352 -0.06(-1.13%)
Jan 28, 2016 5.250 5.320 5.250 5.320 3,029 +0.03(+0.57%)
Jan 27, 2016 5.650 5.800 5.060 5.290 15,360 -0.32(-5.62%)
Jan 26, 2016 5.950 5.950 5.330 5.605 20,593 -0.24(-4.19%)
Jan 25, 2016 5.850 5.880 5.540 5.850 10,285 +0.50(+9.35%)
Jan 22, 2016 5.800 5.800 5.300 5.350 4,905 +0.18(+3.48%)
Jan 21, 2016 5.950 5.950 5.170 5.170 8,946 -0.19(-3.54%)
Jan 20, 2016 5.340 5.470 5.170 5.360 3,257 +0.35(+6.99%)
Jan 19, 2016 5.000 5.280 5.000 5.010 3,303 -0.26(-4.93%)
Jan 15, 2016 5.040 5.270 5.270 5.270 9,400 +0.17(+3.33%)
Jan 14, 2016 5.130 5.430 5.040 5.100 7,512 +0.01(+0.20%)
Jan 12, 2016 5.470 5.090 5.090 5.090 75 -0.05(-1.03%)
Jan 11, 2016 5.010 5.143 5.000 5.143 2,302 -0.42(-7.50%)
Jan 08, 2016 5.230 5.661 5.100 5.560 10,121 +0.34(+6.51%)
Jan 07, 2016 5.240 5.240 5.200 5.220 1,801 +0.18(+3.57%)
Jan 05, 2016 5.040 5.040 5.040 5.040 100 -0.22(-4.18%)
Jan 04, 2016 5.680 5.680 5.250 5.260 5,046 +0.00(+0.00%)
Dec 31, 2015 5.820 5.260 5.260 5.260 10,800 -0.23(-4.19%)
Dec 30, 2015 5.570 5.710 5.450 5.490 6,213 +0.04(+0.73%)
Dec 29, 2015 5.500 5.540 5.350 5.450 3,145 -0.37(-6.36%)
Dec 28, 2015 5.850 5.970 5.470 5.820 6,139 +0.36(+6.59%)
Dec 23, 2015 5.450 5.460 5.460 5.460 2,700 +0.00(+0.00%)
Dec 22, 2015 5.420 5.580 5.420 5.460 9,291 -0.01(-0.18%)
Dec 21, 2015 5.520 5.880 5.360 5.470 8,439 -0.69(-11.20%)
Dec 18, 2015 5.710 6.160 5.710 6.160 337,161 +0.45(+7.88%)
Dec 17, 2015 6.000 6.115 5.710 5.710 10,188 -0.54(-8.71%)
Dec 16, 2015 6.800 6.800 6.200 6.255 5,580 +0.17(+2.87%)
Dec 15, 2015 6.840 6.860 6.080 6.080 5,502 -0.20(-3.18%)
Dec 14, 2015 6.720 6.720 6.050 6.280 6,396 +0.27(+4.49%)
Dec 10, 2015 6.360 6.010 6.010 6.010 88 +0.01(+0.17%)
Dec 09, 2015 6.710 6.710 6.000 6.000 7,235 -0.01(-0.17%)
Dec 08, 2015 6.355 6.355 6.005 6.010 1,069 -0.69(-10.30%)
Dec 07, 2015 6.490 6.890 6.020 6.700 10,762 +0.23(+3.55%)
Dec 04, 2015 6.760 6.760 6.010 6.470 4,455 +0.67(+11.55%)
Dec 03, 2015 6.000 6.135 5.800 5.800 3,108 -0.22(-3.66%)
Dec 02, 2015 5.510 6.210 5.510 6.020 25,047 +0.51(+9.26%)
Dec 01, 2015 5.710 6.020 5.500 5.510 55,103 +0.03(+0.55%)
Nov 30, 2015 5.500 5.500 5.370 5.480 8,185 +0.13(+2.43%)
Nov 27, 2015 5.440 5.440 5.350 5.350 2,002 -0.08(-1.44%)
Nov 25, 2015 5.160 5.428 5.428 5.428 13,600 +0.26(+4.99%)
Nov 24, 2015 4.280 5.450 4.110 5.170 254,197 +1.22(+30.89%)
Nov 23, 2015 4.000 4.180 3.620 3.950 27,070 +0.20(+5.33%)
Nov 20, 2015 3.980 4.260 3.750 3.750 18,017 -0.08(-2.09%)
Nov 19, 2015 4.300 4.300 3.640 3.830 21,174 -0.16(-4.01%)
Nov 18, 2015 3.990 4.610 3.890 3.990 41,783 +0.29(+7.84%)
Nov 17, 2015 4.000 4.140 3.670 3.700 16,295 -0.06(-1.60%)
Nov 16, 2015 4.190 4.200 3.680 3.760 19,550 -0.08(-2.09%)
Nov 13, 2015 4.920 4.920 3.840 3.840 28,949 -0.27(-6.57%)
Nov 12, 2015 4.500 4.520 4.110 4.110 19,343 -0.06(-1.44%)
Nov 11, 2015 4.290 4.630 4.120 4.170 15,526 -0.14(-3.25%)
Nov 10, 2015 4.300 4.470 4.230 4.310 138,798 +0.00(+0.00%)
Nov 09, 2015 4.790 4.820 4.100 4.310 38,065 -0.19(-4.22%)
Nov 06, 2015 4.500 4.892 4.500 4.500 5,266 +0.11(+2.51%)
Nov 05, 2015 4.680 4.730 4.390 4.390 11,229 -0.11(-2.44%)
Nov 04, 2015 4.460 4.990 4.400 4.500 19,942 +0.10(+2.27%)
Nov 03, 2015 4.480 4.640 4.400 4.400 7,127 -0.11(-2.44%)
Nov 02, 2015 4.650 5.010 4.460 4.510 22,255 -0.02(-0.44%)
Oct 30, 2015 4.690 4.830 4.440 4.530 24,140 -0.20(-4.23%)
Oct 29, 2015 4.730 4.730 4.730 4.730 160 +0.18(+3.96%)
Oct 28, 2015 5.450 5.450 4.390 4.550 33,128 -0.28(-5.80%)
Oct 27, 2015 5.300 5.300 4.750 4.830 18,424 -0.33(-6.40%)
Oct 26, 2015 5.380 5.500 5.000 5.160 4,331 +0.03(+0.58%)
Oct 23, 2015 5.400 5.500 5.110 5.130 29,528 +0.05(+0.98%)
Oct 22, 2015 5.500 5.500 5.080 5.080 1,526 -0.28(-5.22%)
Oct 21, 2015 5.010 5.730 5.010 5.360 2,523 +0.28(+5.51%)
Oct 20, 2015 5.370 5.370 5.080 5.080 3,082 -0.49(-8.80%)
Oct 19, 2015 5.810 5.870 5.310 5.570 28,249 +0.17(+3.15%)
Oct 16, 2015 5.730 5.800 5.320 5.400 14,977 -0.33(-5.76%)
Oct 15, 2015 5.400 5.800 5.400 5.730 1,434 -0.13(-2.22%)
Oct 14, 2015 5.950 6.010 5.800 5.860 14,136 -0.14(-2.33%)
Oct 13, 2015 5.650 6.180 5.500 6.000 30,014 -0.04(-0.66%)
Oct 12, 2015 6.040 6.040 6.040 6.040 100 +0.00(+0.00%)
Oct 09, 2015 5.590 6.040 5.400 6.040 2,970 +0.15(+2.54%)
Oct 08, 2015 5.380 5.890 5.330 5.890 4,184 +0.56(+10.51%)
Oct 07, 2015 5.550 5.880 5.250 5.330 6,662 -0.16(-2.98%)
Oct 06, 2015 5.620 5.620 5.060 5.494 2,009 -0.21(-3.62%)
Oct 05, 2015 5.440 6.040 5.440 5.700 9,308 +0.70(+14.00%)
Oct 02, 2015 5.730 5.730 5.000 5.000 1,435 -0.42(-7.75%)
Oct 01, 2015 5.370 5.820 5.090 5.420 2,588 -0.06(-1.09%)
Sep 30, 2015 5.500 5.500 4.990 5.480 5,490 +0.21(+3.98%)
Sep 29, 2015 5.240 5.450 5.200 5.270 1,138 -0.33(-5.89%)
Sep 28, 2015 5.230 6.000 5.230 5.600 6,365 +0.37(+7.07%)
Sep 25, 2015 5.790 5.910 5.200 5.230 8,136 -0.56(-9.67%)
Sep 24, 2015 5.830 5.910 5.790 5.790 1,529 -0.21(-3.50%)
Sep 23, 2015 6.010 6.070 5.840 6.000 9,302 -0.03(-0.50%)
Sep 22, 2015 6.180 6.800 6.010 6.030 9,030 -0.12(-1.95%)
Sep 21, 2015 6.220 6.370 6.110 6.150 8,496 -0.13(-2.07%)
Sep 18, 2015 6.030 6.350 6.030 6.280 8,343 +0.22(+3.63%)
Sep 17, 2015 6.990 6.990 6.000 6.060 8,930 -0.45(-6.91%)
Sep 16, 2015 6.550 6.900 6.500 6.510 6,490 -0.04(-0.61%)
Sep 15, 2015 6.530 6.550 6.530 6.550 429 +0.01(+0.15%)
Sep 14, 2015 6.680 6.880 6.500 6.540 8,107 -0.04(-0.61%)
Sep 11, 2015 6.730 6.730 6.570 6.580 1,333 -0.15(-2.23%)
Sep 10, 2015 6.720 6.840 6.720 6.730 1,494 -0.48(-6.66%)
Sep 08, 2015 7.350 7.210 7.210 7.210 54 -0.14(-1.90%)
Sep 04, 2015 6.570 7.350 7.350 7.350 5,500 +0.78(+11.87%)
Sep 02, 2015 7.050 6.570 6.570 6.570 8 -0.42(-6.01%)
Sep 01, 2015 6.880 6.990 6.880 6.990 15,184 -0.01(-0.14%)
Aug 31, 2015 6.920 7.000 6.920 7.000 200 +0.00(+0.00%)
Aug 28, 2015 7.000 7.000 7.000 7.000 242 -0.01(-0.14%)
Aug 27, 2015 7.340 7.390 6.770 7.010 1,560 -0.29(-3.97%)
Aug 26, 2015 6.900 7.300 6.800 7.300 1,142 +0.55(+8.15%)
Aug 24, 2015 6.750 6.750 6.750 6.750 15 -0.23(-3.30%)
Aug 21, 2015 7.060 7.100 6.980 6.980 4,649 -0.16(-2.23%)
Aug 20, 2015 7.010 7.139 7.000 7.139 300 +0.14(+1.99%)
Aug 19, 2015 7.220 7.310 7.000 7.000 14,230 -0.23(-3.18%)
Aug 18, 2015 7.160 7.320 7.160 7.230 3,841 +0.18(+2.55%)
Aug 17, 2015 6.850 7.540 6.810 7.050 2,007 +0.27(+3.98%)
Aug 14, 2015 7.050 7.050 6.780 6.780 490 -0.12(-1.74%)
Aug 13, 2015 6.530 7.310 6.530 6.900 5,512 +0.26(+3.84%)
Aug 12, 2015 7.420 7.490 6.500 6.645 3,168 -0.79(-10.57%)
Aug 11, 2015 6.910 7.430 6.910 7.430 425 +0.44(+6.29%)
Aug 10, 2015 6.790 7.340 6.710 6.990 3,800 +0.43(+6.55%)
Aug 07, 2015 6.700 7.490 6.290 6.560 42,671 -0.27(-3.95%)
Aug 06, 2015 6.780 6.980 6.720 6.830 4,013 -0.12(-1.73%)
Aug 05, 2015 7.010 7.190 6.440 6.950 13,279 -0.41(-5.57%)
Aug 04, 2015 6.770 7.360 7.260 7.360 4,876 +0.10(+1.38%)
Aug 03, 2015 7.370 7.370 6.595 7.260 10,942 +0.23(+3.27%)
Jul 31, 2015 7.460 7.460 6.250 7.030 16,894 +0.00(+0.00%)
Jul 30, 2015 7.490 7.500 6.630 7.030 8,824 +0.80(+12.81%)
Jul 29, 2015 6.232 6.232 6.232 6.232 200 +0.22(+3.69%)
Jul 28, 2015 6.200 6.220 6.000 6.010 1,054 -0.03(-0.50%)
Jul 27, 2015 6.015 6.160 5.990 6.040 9,650 +0.05(+0.83%)
Jul 23, 2015 6.070 5.990 5.990 5.990 33 -0.13(-2.13%)
Jul 22, 2015 6.460 6.460 6.100 6.120 5,671 +0.26(+4.45%)
Jul 21, 2015 6.500 6.540 5.860 5.860 4,058 -0.64(-9.85%)
Jul 20, 2015 6.760 6.760 6.500 6.500 480 -0.14(-2.11%)
Jul 17, 2015 7.000 7.000 6.530 6.640 1,040 +0.14(+2.15%)
Jul 16, 2015 6.930 6.930 6.500 6.500 13,902 -0.57(-8.06%)
Jul 14, 2015 6.970 7.070 7.070 7.070 600 +0.22(+3.21%)
Jul 13, 2015 6.850 6.850 6.850 6.850 125 -0.20(-2.84%)
Jul 08, 2015 7.290 7.050 7.050 7.050 12,700 +0.23(+3.37%)
Jul 07, 2015 7.110 7.330 6.730 6.820 34,945 -0.53(-7.21%)
Jul 06, 2015 7.390 7.750 7.060 7.350 11,118 -0.17(-2.26%)
Jul 02, 2015 7.750 7.520 7.520 7.520 12,600 -0.14(-1.83%)
Jul 01, 2015 8.000 8.000 7.303 7.660 24,612 -0.56(-6.81%)
Jun 30, 2015 8.351 8.351 8.060 8.220 9,216 +0.22(+2.75%)
Jun 29, 2015 7.800 8.080 7.750 8.000 13,306 -0.02(-0.25%)
Jun 26, 2015 8.660 8.758 8.020 8.020 28,950 -0.43(-5.09%)
Jun 25, 2015 8.020 8.942 7.750 8.450 42,549 +0.13(+1.56%)
Jun 24, 2015 7.990 8.360 7.990 8.320 725 +0.39(+4.92%)
Jun 23, 2015 8.270 8.500 7.930 7.930 1,869 -0.43(-5.14%)
Jun 22, 2015 8.700 8.700 8.250 8.360 2,602 -0.44(-5.00%)
Jun 19, 2015 8.280 8.870 8.280 8.800 3,232 +0.54(+6.54%)
Jun 18, 2015 8.250 8.560 7.953 8.260 3,276 -0.10(-1.20%)
Jun 17, 2015 8.260 8.661 8.250 8.360 1,881 +0.37(+4.63%)
Jun 16, 2015 8.560 8.810 7.950 7.990 3,667 -0.48(-5.65%)
Jun 15, 2015 8.290 8.940 8.200 8.469 4,544 +0.17(+2.03%)
Jun 12, 2015 8.540 8.540 8.300 8.300 7,212 -0.20(-2.35%)
Jun 11, 2015 8.450 8.780 8.450 8.500 9,880 -0.07(-0.82%)
Jun 10, 2015 8.390 9.377 8.280 8.570 42,230 -0.04(-0.47%)
Jun 09, 2015 8.500 8.980 8.300 8.610 15,874 +0.31(+3.73%)
Jun 08, 2015 8.480 8.590 8.300 8.300 5,102 -0.31(-3.60%)
Jun 05, 2015 8.610 8.610 8.610 8.610 256 -0.16(-1.82%)
Jun 04, 2015 8.240 8.770 8.240 8.770 1,506 +0.57(+6.95%)
Jun 03, 2015 8.210 8.210 8.170 8.200 543 -0.48(-5.53%)
Jun 02, 2015 8.680 8.680 8.680 8.680 155 +0.25(+2.97%)
Jun 01, 2015 8.220 8.430 8.110 8.430 1,390 +0.21(+2.55%)
May 29, 2015 7.970 8.750 7.908 8.220 7,451 -0.23(-2.72%)
May 28, 2015 8.200 8.570 8.200 8.450 1,923 +0.25(+3.05%)
May 27, 2015 8.530 8.620 7.910 8.200 4,600 -0.31(-3.64%)
May 26, 2015 8.570 8.730 7.830 8.510 26,624 -0.23(-2.63%)
May 22, 2015 8.622 8.740 8.740 8.740 9,300 +0.23(+2.70%)
May 21, 2015 8.690 9.302 8.510 8.510 1,821 -0.02(-0.23%)
May 20, 2015 8.800 9.030 8.510 8.530 20,059 -0.07(-0.81%)
May 19, 2015 8.510 8.600 8.510 8.600 300 +0.10(+1.18%)
May 18, 2015 8.900 9.000 8.300 8.500 17,558 -0.29(-3.30%)
May 15, 2015 9.000 9.110 8.510 8.790 30,381 -0.21(-2.33%)
May 14, 2015 8.950 9.150 8.950 9.000 28,514 +0.04(+0.45%)
May 13, 2015 9.030 9.195 8.950 8.960 44,551 +0.01(+0.11%)
May 12, 2015 8.900 9.250 8.600 8.950 69,280 +0.03(+0.34%)
May 11, 2015 8.690 9.300 8.209 8.920 378,341 +0.08(+0.90%)
May 08, 2015 8.390 8.850 7.850 8.840 64,952 +0.02(+0.27%)
May 07, 2015 8.500 8.816 8.450 8.816 256,468 +0.62(+7.51%)
May 06, 2015 8.240 8.490 7.760 8.200 20,054 +0.10(+1.23%)
May 05, 2015 8.100 8.100 7.839 8.100 4,494 +0.04(+0.50%)
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.