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, 2015 13.12 13.31 12.80 12.97 574,087 -0.18(-1.37%)
Apr 29, 2015 13.74 13.83 13.08 13.15 732,754 -0.73(-5.26%)
Apr 28, 2015 13.90 14.14 13.68 13.88 500,085 -0.10(-0.72%)
Apr 27, 2015 13.99 14.41 13.88 13.98 489,790 -0.03(-0.21%)
Apr 24, 2015 14.19 14.38 13.88 14.01 783,980 -0.17(-1.16%)
Apr 23, 2015 14.53 14.70 14.16 14.18 1,142,869 -0.34(-2.38%)
Apr 22, 2015 14.93 15.10 14.46 14.52 1,275,129 -0.33(-2.22%)
Apr 21, 2015 13.07 14.91 13.07 14.85 3,654,194 +2.29(+18.23%)
Apr 20, 2015 12.60 12.79 12.31 12.56 446,847 +0.00(+0.00%)
Apr 17, 2015 12.90 13.14 12.46 12.56 365,506 -0.46(-3.53%)
Apr 16, 2015 12.74 13.05 12.70 13.02 249,515 +0.29(+2.28%)
Apr 15, 2015 12.66 12.93 12.56 12.73 194,859 +0.12(+0.95%)
Apr 14, 2015 12.72 12.80 12.41 12.61 288,972 -0.07(-0.55%)
Apr 13, 2015 12.50 12.77 12.40 12.68 200,601 +0.14(+1.12%)
Apr 10, 2015 12.69 12.78 12.40 12.54 168,598 -0.08(-0.63%)
Apr 09, 2015 12.73 12.85 11.75 12.62 143,202 -0.13(-1.02%)
Apr 08, 2015 12.54 12.92 12.45 12.75 328,715 +0.24(+1.92%)
Apr 07, 2015 12.40 12.63 12.26 12.51 230,506 +0.10(+0.81%)
Apr 06, 2015 12.13 12.54 11.94 12.41 295,143 +0.12(+0.98%)
Apr 02, 2015 11.72 12.29 12.29 12.29 442,300 +0.56(+4.77%)
Apr 01, 2015 12.02 12.02 11.51 11.73 331,257 -0.38(-3.14%)
Mar 31, 2015 12.24 12.38 12.08 12.11 298,144 -0.18(-1.46%)
Mar 30, 2015 11.73 12.55 11.70 12.29 560,334 +0.61(+5.22%)
Mar 27, 2015 11.54 11.73 11.49 11.68 262,989 +0.12(+1.04%)
Mar 26, 2015 11.58 11.64 11.18 11.56 431,683 -0.05(-0.43%)
Mar 25, 2015 11.60 11.75 11.50 11.61 527,426 +0.00(+0.00%)
Mar 24, 2015 11.42 11.63 11.30 11.61 334,112 +0.16(+1.40%)
Mar 23, 2015 11.26 11.60 11.16 11.45 374,287 +0.12(+1.06%)
Mar 20, 2015 10.84 11.36 10.84 11.33 491,364 +0.52(+4.81%)
Mar 19, 2015 10.89 11.07 10.74 10.81 258,557 -0.17(-1.55%)
Mar 18, 2015 11.34 11.34 10.69 10.98 304,683 -0.47(-4.10%)
Mar 17, 2015 11.03 11.49 10.92 11.45 379,012 +0.34(+3.06%)
Mar 16, 2015 10.84 11.20 10.75 11.11 295,981 +0.36(+3.35%)
Mar 13, 2015 10.72 11.05 10.72 10.75 265,919 -0.02(-0.19%)
Mar 12, 2015 10.49 10.78 10.47 10.77 237,895 +0.37(+3.56%)
Mar 11, 2015 10.51 10.56 10.31 10.40 224,189 -0.07(-0.67%)
Mar 10, 2015 10.54 10.70 10.38 10.47 350,642 -0.21(-1.97%)
Mar 09, 2015 10.80 10.94 10.63 10.68 213,961 -0.14(-1.29%)
Mar 06, 2015 10.89 11.18 10.80 10.82 267,961 -0.13(-1.19%)
Mar 05, 2015 10.64 11.02 10.63 10.95 444,658 +0.54(+5.19%)
Mar 04, 2015 10.40 10.72 10.23 10.41 412,259 -0.03(-0.29%)
Mar 03, 2015 10.64 10.86 10.31 10.44 721,345 -0.28(-2.61%)
Mar 02, 2015 11.02 11.21 10.64 10.72 595,800 -0.32(-2.90%)
Feb 27, 2015 11.25 11.30 10.96 11.04 364,786 -0.25(-2.21%)
Feb 26, 2015 10.84 11.38 10.82 11.29 403,079 +0.40(+3.67%)
Feb 25, 2015 11.24 11.47 10.84 10.89 611,895 -0.40(-3.54%)
Feb 24, 2015 11.47 11.59 11.21 11.29 360,617 -0.16(-1.40%)
Feb 23, 2015 11.03 11.64 10.79 11.45 672,268 +0.35(+3.15%)
Feb 20, 2015 10.95 11.16 10.68 11.10 608,896 +0.17(+1.56%)
Feb 19, 2015 11.03 11.17 10.56 10.93 760,983 -0.35(-3.10%)
Feb 18, 2015 10.25 11.28 9.900 11.28 1,348,520 +0.93(+8.99%)
Feb 17, 2015 8.300 10.50 7.860 10.35 2,301,326 +1.78(+20.77%)
Feb 13, 2015 8.820 8.570 8.570 8.570 438,400 -0.27(-3.05%)
Feb 12, 2015 8.680 8.900 8.580 8.840 475,888 +0.27(+3.15%)
Feb 11, 2015 8.390 8.620 8.360 8.570 235,334 +0.12(+1.42%)
Feb 10, 2015 8.470 8.570 8.330 8.450 241,759 +0.06(+0.72%)
Feb 09, 2015 8.300 8.580 8.210 8.390 387,254 +0.05(+0.60%)
Feb 06, 2015 8.740 8.750 8.250 8.340 376,519 -0.34(-3.92%)
Feb 05, 2015 8.450 8.730 8.170 8.680 410,649 +0.27(+3.21%)
Feb 04, 2015 8.430 8.490 8.215 8.410 262,173 -0.03(-0.36%)
Feb 03, 2015 7.910 8.456 7.700 8.440 674,637 +0.56(+7.11%)
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.