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 28, 2023 70.24 70.72 69.61 70.03 1,309,020 -0.37(-0.53%)
Apr 27, 2023 68.06 70.43 67.84 70.40 1,457,713 +2.48(+3.65%)
Apr 26, 2023 68.14 69.48 67.72 67.92 1,937,956 +0.56(+0.83%)
Apr 25, 2023 68.43 68.80 67.35 67.36 1,397,178 -1.52(-2.21%)
Apr 24, 2023 68.75 69.42 68.49 68.88 1,136,512 -0.28(-0.40%)
Apr 21, 2023 67.72 69.26 66.65 69.16 1,514,353 +1.71(+2.54%)
Apr 20, 2023 67.15 68.01 66.25 67.45 1,913,737 -0.67(-0.98%)
Apr 19, 2023 67.96 68.33 67.21 68.12 1,836,775 -0.95(-1.38%)
Apr 18, 2023 69.37 69.94 68.67 69.07 1,504,826 -0.53(-0.76%)
Apr 17, 2023 69.24 69.80 68.45 69.60 1,613,816 +0.14(+0.20%)
Apr 14, 2023 69.60 71.50 68.49 69.46 2,795,769 +0.45(+0.65%)
Apr 13, 2023 69.67 70.28 67.13 69.01 3,072,120 +0.43(+0.63%)
Apr 12, 2023 73.00 73.06 67.26 68.58 5,388,005 -3.63(-5.03%)
Apr 11, 2023 69.64 73.57 69.12 72.21 12,731,188 +6.35(+9.64%)
Apr 10, 2023 63.80 66.11 63.56 65.86 3,863,140 +1.53(+2.38%)
Apr 06, 2023 62.51 64.61 61.97 64.33 1,671,096 +1.89(+3.03%)
Apr 05, 2023 62.97 63.37 61.15 62.44 1,871,793 -1.06(-1.67%)
Apr 04, 2023 64.92 65.00 62.84 63.50 2,024,169 -1.08(-1.67%)
Apr 03, 2023 64.58 65.24 63.95 64.58 1,797,634 +0.30(+0.47%)
Mar 31, 2023 61.33 64.43 61.13 64.28 2,080,502 +3.18(+5.20%)
Mar 30, 2023 60.80 61.91 60.58 61.10 1,911,654 +1.57(+2.64%)
Mar 29, 2023 58.93 59.72 58.22 59.53 1,318,422 +1.26(+2.16%)
Mar 28, 2023 58.16 59.40 57.91 58.27 1,328,859 +0.00(+0.00%)
Mar 27, 2023 58.62 58.98 57.50 58.27 2,544,262 +0.49(+0.85%)
Mar 24, 2023 56.19 58.01 55.88 57.78 3,122,581 +1.05(+1.85%)
Mar 23, 2023 57.88 58.31 55.77 56.73 1,888,186 -0.73(-1.27%)
Mar 22, 2023 59.97 60.41 57.42 57.46 1,664,488 -1.66(-2.81%)
Mar 21, 2023 58.01 60.60 58.01 59.12 2,962,931 +2.36(+4.16%)
Mar 20, 2023 56.50 58.29 56.26 56.76 2,987,254 +0.50(+0.89%)
Mar 17, 2023 58.18 58.33 55.95 56.26 4,569,987 -2.22(-3.80%)
Mar 16, 2023 58.11 59.13 57.10 58.48 4,380,742 -0.65(-1.10%)
Mar 15, 2023 58.94 59.46 57.67 59.13 3,883,909 -1.20(-1.99%)
Mar 14, 2023 63.01 63.14 59.56 60.33 2,732,882 -0.88(-1.44%)
Mar 13, 2023 61.70 62.75 59.32 61.21 4,770,634 -2.52(-3.95%)
Mar 10, 2023 65.02 65.66 62.76 63.73 3,444,822 -2.64(-3.98%)
Mar 09, 2023 70.22 71.13 66.27 66.37 1,970,247 -4.11(-5.83%)
Mar 08, 2023 68.99 71.09 68.74 70.48 1,396,434 +1.68(+2.44%)
Mar 07, 2023 68.75 70.15 68.47 68.80 1,306,111 +0.03(+0.04%)
Mar 06, 2023 70.79 70.99 68.48 68.77 1,118,698 -1.58(-2.25%)
Mar 03, 2023 68.43 70.42 68.17 70.35 1,293,192 +2.49(+3.67%)
Mar 02, 2023 67.93 68.39 67.08 67.86 1,628,140 -0.90(-1.31%)
Mar 01, 2023 68.36 69.35 67.81 68.76 1,457,548 -0.28(-0.41%)
Feb 28, 2023 67.40 70.00 67.40 69.04 2,108,492 +1.91(+2.85%)
Feb 27, 2023 69.01 69.24 66.93 67.13 1,292,073 -0.73(-1.08%)
Feb 24, 2023 67.50 68.48 66.91 67.86 1,466,096 -1.25(-1.81%)
Feb 23, 2023 70.00 70.10 67.56 69.11 1,336,828 -0.38(-0.55%)
Feb 22, 2023 69.03 70.14 68.10 69.49 1,603,475 +0.90(+1.31%)
Feb 21, 2023 72.00 72.04 67.60 68.59 2,140,350 -4.36(-5.98%)
Feb 17, 2023 74.31 75.10 71.94 72.95 1,791,298 -1.37(-1.84%)
Feb 16, 2023 73.70 75.32 73.08 74.32 932,199 -1.23(-1.63%)
Feb 15, 2023 74.44 75.69 72.59 75.55 1,458,706 -0.36(-0.47%)
Feb 14, 2023 74.53 76.42 73.67 75.91 1,306,663 +0.81(+1.08%)
Feb 13, 2023 73.42 75.25 73.00 75.10 1,215,728 +1.53(+2.08%)
Feb 10, 2023 73.89 74.84 73.26 73.57 1,510,742 -0.91(-1.22%)
Feb 09, 2023 77.17 77.52 73.72 74.48 1,729,894 -1.74(-2.28%)
Feb 08, 2023 75.73 77.45 75.37 76.22 1,322,998 +0.06(+0.08%)
Feb 07, 2023 77.00 77.11 75.05 76.16 1,904,608 -1.70(-2.18%)
Feb 06, 2023 77.34 78.03 76.23 77.86 1,164,200 -0.33(-0.42%)
Feb 03, 2023 77.70 79.99 77.47 78.19 1,913,165 -1.13(-1.42%)
Feb 02, 2023 77.07 80.92 77.07 79.32 4,545,389 +3.48(+4.59%)
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.