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 30, 2004 3.760 3.787 3.596 3.623 19,903,100 -0.10(-2.65%)
Apr 29, 2004 3.889 3.949 3.693 3.721 22,499,398 -0.23(-5.89%)
Apr 28, 2004 3.993 4.096 3.904 3.954 14,200,899 -0.05(-1.29%)
Apr 27, 2004 4.114 4.143 3.957 4.006 11,776,099 -0.08(-1.99%)
Apr 26, 2004 4.217 4.284 4.080 4.087 10,581,900 -0.14(-3.38%)
Apr 23, 2004 4.300 4.317 4.150 4.230 8,058,399 -0.02(-0.57%)
Apr 22, 2004 4.129 4.337 4.101 4.254 14,172,899 +0.11(+2.65%)
Apr 21, 2004 4.190 4.246 4.026 4.144 21,268,100 -0.01(-0.31%)
Apr 20, 2004 4.423 4.456 4.140 4.157 19,207,300 -0.22(-5.06%)
Apr 19, 2004 4.257 4.426 3.860 4.379 58,864,396 -0.01(-0.33%)
Apr 16, 2004 4.653 4.691 4.174 4.393 104,343,392 -0.90(-16.94%)
Apr 15, 2004 5.229 5.416 5.117 5.289 31,139,498 +0.07(+1.42%)
Apr 14, 2004 5.143 5.221 5.114 5.214 10,349,500 -0.01(-0.25%)
Apr 13, 2004 5.433 5.477 5.153 5.227 15,405,599 -0.16(-2.97%)
Apr 12, 2004 5.421 5.517 5.294 5.387 14,597,099 +0.01(+0.16%)
Apr 08, 2004 5.256 5.449 5.236 5.379 23,151,798 +0.29(+5.67%)
Apr 07, 2004 5.106 5.194 5.000 5.090 8,670,200 +0.00(+0.08%)
Apr 06, 2004 5.073 5.140 5.007 5.086 9,841,300 -0.01(-0.28%)
Apr 05, 2004 5.009 5.206 4.973 5.100 11,571,699 +0.07(+1.48%)
Apr 02, 2004 5.171 5.244 5.017 5.026 15,334,199 -0.03(-0.51%)
Apr 01, 2004 5.157 5.173 4.814 5.051 38,570,000 +0.18(+3.63%)
Mar 31, 2004 4.929 4.993 4.796 4.874 16,319,099 -0.04(-0.73%)
Mar 30, 2004 4.756 4.977 4.686 4.910 28,020,998 +0.14(+2.94%)
Mar 29, 2004 4.390 4.774 4.304 4.770 44,964,496 +0.63(+15.26%)
Mar 26, 2004 4.243 4.250 4.123 4.139 11,108,300 -0.09(-2.13%)
Mar 25, 2004 4.083 4.274 4.058 4.229 11,071,900 +0.18(+4.48%)
Mar 24, 2004 4.071 4.143 3.957 4.047 9,067,100 -0.02(-0.60%)
Mar 23, 2004 4.267 4.317 3.953 4.071 22,543,498 -0.11(-2.56%)
Mar 22, 2004 4.293 4.336 4.171 4.179 10,955,700 -0.21(-4.82%)
Mar 19, 2004 4.443 4.501 4.371 4.390 9,954,000 -0.02(-0.55%)
Mar 18, 2004 4.347 4.476 4.310 4.414 10,858,400 +0.05(+1.25%)
Mar 17, 2004 4.207 4.413 4.187 4.360 17,378,900 +0.21(+5.06%)
Mar 16, 2004 4.229 4.313 4.080 4.150 22,710,098 -0.07(-1.69%)
Mar 15, 2004 4.333 4.381 4.207 4.221 13,752,899 -0.17(-3.96%)
Mar 12, 2004 4.343 4.406 4.293 4.396 14,247,799 +0.11(+2.50%)
Mar 11, 2004 4.349 4.500 4.191 4.289 32,626,298 -0.08(-1.93%)
Mar 10, 2004 4.434 4.549 4.360 4.373 13,751,499 -0.08(-1.73%)
Mar 09, 2004 4.577 4.593 4.414 4.450 17,745,000 -0.12(-2.60%)
Mar 08, 2004 4.729 4.800 4.543 4.569 13,563,199 -0.18(-3.88%)
Mar 05, 2004 4.654 4.871 4.619 4.753 19,359,200 +0.08(+1.81%)
Mar 04, 2004 4.733 4.749 4.644 4.669 17,024,000 -0.05(-1.03%)
Mar 03, 2004 4.920 4.943 4.716 4.717 20,922,300 -0.21(-4.18%)
Mar 02, 2004 4.964 5.021 4.914 4.923 15,803,899 -0.04(-0.83%)
Mar 01, 2004 4.907 5.066 4.889 4.964 24,394,298 +0.05(+1.02%)
Feb 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,296 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,098 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,192 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,899 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,898 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +2.76(+107.34%)
Feb 11, 2004 2.583 2.682 2.501 2.570 57,082,196 -0.03(-1.15%)
Feb 10, 2004 2.766 2.766 2.572 2.600 64,230,596 -0.13(-4.91%)
Feb 09, 2004 2.759 2.820 2.731 2.734 30,335,198 -0.00(-0.09%)
Feb 06, 2004 2.618 2.743 2.588 2.737 31,558,798 +0.12(+4.74%)
Feb 05, 2004 2.480 2.627 2.475 2.613 33,248,598 +0.13(+5.04%)
Feb 04, 2004 2.545 2.575 2.479 2.487 27,360,198 -0.08(-3.13%)
Feb 03, 2004 2.592 2.633 2.503 2.568 33,643,400 -0.03(-1.14%)
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.