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, 2020 0.7000 0.7200 0.6201 0.6500 318,291 -0.03(-4.41%)
Apr 29, 2020 0.6100 0.7000 0.6000 0.6800 398,591 +0.10(+17.53%)
Apr 28, 2020 0.5600 0.6100 0.5011 0.5786 487,125 +0.04(+7.19%)
Apr 27, 2020 0.5300 0.5422 0.4948 0.5398 291,959 +0.01(+2.35%)
Apr 24, 2020 0.5422 0.5422 0.4800 0.5274 368,900 +0.04(+7.63%)
Apr 23, 2020 0.4600 0.5500 0.4307 0.4900 583,807 +0.06(+13.90%)
Apr 22, 2020 0.4447 0.4550 0.4250 0.4302 190,391 +0.00(+1.01%)
Apr 21, 2020 0.4550 0.4550 0.4200 0.4259 224,292 -0.02(-5.31%)
Apr 20, 2020 0.4600 0.4800 0.4300 0.4498 278,165 -0.03(-6.29%)
Apr 17, 2020 0.4824 0.5000 0.4550 0.4800 165,100 +0.01(+1.76%)
Apr 16, 2020 0.5135 0.5450 0.4400 0.4717 280,680 -0.02(-3.56%)
Apr 15, 2020 0.5000 0.5099 0.4500 0.4891 528,788 +0.02(+3.78%)
Apr 14, 2020 0.5300 0.5600 0.4600 0.4713 540,018 -0.05(-9.42%)
Apr 13, 2020 0.5078 0.5798 0.4900 0.5203 596,799 +0.04(+7.57%)
Apr 09, 2020 0.4350 0.5107 0.4100 0.4837 1,052,000 +0.07(+18.03%)
Apr 08, 2020 0.4368 0.4700 0.3623 0.4098 711,408 -0.01(-2.01%)
Apr 07, 2020 0.4583 0.4999 0.4049 0.4182 294,509 -0.02(-4.95%)
Apr 06, 2020 0.4225 0.5150 0.4225 0.4400 349,737 +0.04(+9.34%)
Apr 03, 2020 0.4956 0.5500 0.4022 0.4024 323,200 -0.09(-17.88%)
Apr 02, 2020 0.4771 0.5499 0.4771 0.4900 503,500 -0.02(-4.48%)
Apr 01, 2020 0.5600 0.6123 0.4600 0.5130 425,661 -0.06(-10.22%)
Mar 31, 2020 0.6400 0.6796 0.5500 0.5714 249,806 -0.05(-7.84%)
Mar 30, 2020 0.6800 0.6999 0.6000 0.6200 370,347 -0.05(-7.48%)
Mar 27, 2020 0.7400 0.7746 0.6700 0.6701 347,100 -0.09(-11.83%)
Mar 26, 2020 0.7340 0.7600 0.7041 0.7600 307,334 +0.03(+4.11%)
Mar 25, 2020 0.7500 0.7980 0.7228 0.7300 206,601 -0.02(-2.67%)
Mar 24, 2020 0.7000 0.8100 0.7000 0.7500 351,388 +0.03(+3.99%)
Mar 23, 2020 0.8100 0.8300 0.7000 0.7212 251,781 -0.06(-7.54%)
Mar 20, 2020 0.7700 0.8039 0.7117 0.7800 539,000 +0.02(+2.63%)
Mar 19, 2020 0.7400 0.8000 0.7000 0.7600 468,467 +0.04(+5.18%)
Mar 18, 2020 0.8400 0.8400 0.7000 0.7226 234,949 -0.00(-0.30%)
Mar 17, 2020 0.8129 0.8694 0.6502 0.7248 457,609 -0.12(-13.72%)
Mar 16, 2020 0.8200 0.9000 0.7801 0.8401 240,719 -0.06(-6.66%)
Mar 13, 2020 0.9200 0.9600 0.8600 0.9000 415,500 +0.00(+0.35%)
Mar 12, 2020 0.8800 0.9600 0.8500 0.8969 519,862 -0.02(-2.51%)
Mar 11, 2020 0.9800 1.030 0.9000 0.9200 249,085 -0.08(-7.93%)
Mar 10, 2020 1.050 1.060 0.9800 0.9992 294,412 -0.04(-3.92%)
Mar 09, 2020 1.030 1.200 1.000 1.040 655,576 -0.21(-16.80%)
Mar 06, 2020 1.350 1.380 1.220 1.250 632,400 -0.11(-8.09%)
Mar 05, 2020 1.370 1.420 1.320 1.360 361,529 -0.03(-2.16%)
Mar 04, 2020 1.380 1.400 1.230 1.390 400,020 +0.02(+1.46%)
Mar 03, 2020 1.430 1.460 1.351 1.370 114,625 -0.05(-3.52%)
Mar 02, 2020 1.550 1.550 1.400 1.420 138,673 -0.12(-7.79%)
Feb 28, 2020 1.410 1.580 1.410 1.540 299,700 +0.08(+5.48%)
Feb 27, 2020 1.390 1.580 1.300 1.460 348,918 +0.05(+3.55%)
Feb 26, 2020 1.470 1.545 1.400 1.410 134,909 -0.06(-4.08%)
Feb 25, 2020 1.530 1.640 1.450 1.470 384,421 -0.04(-2.65%)
Feb 24, 2020 1.600 1.618 1.500 1.510 256,794 -0.19(-11.18%)
Feb 21, 2020 1.760 1.780 1.690 1.700 78,900 -0.06(-3.41%)
Feb 20, 2020 1.790 1.820 1.730 1.760 94,729 -0.04(-2.22%)
Feb 19, 2020 1.690 1.840 1.650 1.800 251,276 +0.14(+8.43%)
Feb 18, 2020 1.670 1.730 1.630 1.660 88,278 +0.00(+0.00%)
Feb 14, 2020 1.700 1.760 1.630 1.660 160,600 -0.08(-4.60%)
Feb 13, 2020 1.850 1.850 1.720 1.740 132,814 -0.15(-7.94%)
Feb 12, 2020 1.990 1.990 1.850 1.890 87,759 -0.04(-2.07%)
Feb 11, 2020 1.870 1.950 1.800 1.930 261,944 +0.05(+2.66%)
Feb 10, 2020 1.970 1.980 1.850 1.880 142,962 -0.10(-5.05%)
Feb 07, 2020 2.120 2.130 1.950 1.980 523,300 -0.13(-6.16%)
Feb 06, 2020 1.890 2.220 1.860 2.110 655,469 +0.23(+12.23%)
Feb 05, 2020 1.690 1.890 1.680 1.880 195,857 +0.24(+14.63%)
Feb 04, 2020 1.590 1.670 1.570 1.640 126,039 +0.06(+3.80%)
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.