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 8.240 8.610 8.084 8.280 2,652,663 -0.06(-0.72%)
Apr 29, 2020 8.200 8.480 8.050 8.340 3,940,755 +0.36(+4.51%)
Apr 28, 2020 7.950 8.090 7.560 7.980 4,069,383 +0.18(+2.31%)
Apr 27, 2020 7.920 7.990 7.720 7.800 2,617,712 -0.03(-0.38%)
Apr 24, 2020 7.760 7.900 7.680 7.830 1,446,400 +0.11(+1.42%)
Apr 23, 2020 7.760 7.950 7.690 7.720 1,559,203 -0.01(-0.13%)
Apr 22, 2020 7.600 7.830 7.510 7.730 2,581,934 +0.33(+4.46%)
Apr 21, 2020 7.550 7.620 7.240 7.400 2,954,974 -0.39(-5.01%)
Apr 20, 2020 7.630 7.870 7.610 7.790 2,667,274 +0.08(+1.04%)
Apr 17, 2020 7.650 7.881 7.580 7.710 3,518,700 +0.26(+3.49%)
Apr 16, 2020 7.670 7.700 7.190 7.450 3,732,577 -0.15(-1.97%)
Apr 15, 2020 7.570 7.700 7.360 7.600 4,927,549 -0.21(-2.69%)
Apr 14, 2020 8.220 8.230 7.800 7.810 7,149,608 -0.18(-2.25%)
Apr 13, 2020 8.400 8.550 7.875 7.990 7,070,636 -0.35(-4.20%)
Apr 09, 2020 8.480 8.805 8.220 8.340 4,150,100 -0.04(-0.48%)
Apr 08, 2020 8.140 8.430 7.990 8.380 3,383,508 +0.52(+6.62%)
Apr 07, 2020 8.200 8.390 7.850 7.860 3,283,572 -0.06(-0.76%)
Apr 06, 2020 7.610 7.980 7.520 7.920 3,246,738 +0.57(+7.76%)
Apr 03, 2020 7.670 7.790 7.250 7.350 2,857,100 -0.32(-4.17%)
Apr 02, 2020 7.430 7.830 7.360 7.670 3,725,065 +0.15(+1.99%)
Apr 01, 2020 7.420 7.910 7.280 7.520 3,262,031 -0.35(-4.45%)
Mar 31, 2020 8.000 8.320 7.780 7.870 4,670,230 -0.19(-2.36%)
Mar 30, 2020 7.780 8.300 7.700 8.060 4,595,072 +0.25(+3.20%)
Mar 27, 2020 7.720 8.120 7.460 7.810 4,269,300 -0.35(-4.29%)
Mar 26, 2020 8.040 8.560 8.020 8.160 5,768,574 +0.20(+2.51%)
Mar 25, 2020 7.430 8.200 7.210 7.960 7,038,720 +0.53(+7.13%)
Mar 24, 2020 7.250 7.610 7.130 7.430 9,160,430 +0.62(+9.10%)
Mar 23, 2020 6.940 6.970 6.310 6.810 5,998,684 -0.14(-2.01%)
Mar 20, 2020 7.050 7.440 6.730 6.950 10,028,400 +0.17(+2.51%)
Mar 19, 2020 5.510 7.110 5.400 6.780 11,079,909 +1.48(+27.92%)
Mar 18, 2020 6.260 6.390 4.760 5.300 10,792,990 -1.34(-20.18%)
Mar 17, 2020 6.790 6.980 6.270 6.640 8,431,941 -0.03(-0.45%)
Mar 16, 2020 6.500 7.250 6.500 6.670 10,133,036 -0.80(-10.71%)
Mar 13, 2020 7.550 7.600 6.820 7.470 8,644,500 +0.39(+5.51%)
Mar 12, 2020 7.250 7.700 6.920 7.080 7,338,219 -0.81(-10.27%)
Mar 11, 2020 8.280 8.720 7.780 7.890 17,027,758 +0.04(+0.51%)
Mar 10, 2020 7.730 7.900 7.130 7.850 10,693,833 +0.57(+7.83%)
Mar 09, 2020 7.050 7.780 6.910 7.280 4,419,401 -0.81(-10.01%)
Mar 06, 2020 8.280 8.480 7.860 8.090 4,838,500 -0.50(-5.82%)
Mar 05, 2020 8.750 8.870 8.410 8.590 4,345,941 -0.40(-4.45%)
Mar 04, 2020 9.010 9.060 8.780 8.990 3,124,360 +0.21(+2.39%)
Mar 03, 2020 9.110 9.390 8.570 8.780 3,803,671 -0.32(-3.52%)
Mar 02, 2020 8.960 9.110 8.700 9.100 4,826,277 +0.20(+2.25%)
Feb 28, 2020 8.510 8.995 8.460 8.900 7,478,200 -0.01(-0.11%)
Feb 27, 2020 9.060 9.310 8.610 8.910 9,101,406 -0.56(-5.91%)
Feb 26, 2020 9.770 10.02 9.470 9.470 4,617,002 -0.32(-3.27%)
Feb 25, 2020 10.28 10.43 9.640 9.790 5,010,461 -0.41(-4.02%)
Feb 24, 2020 10.27 10.49 10.02 10.20 4,262,252 -0.65(-5.99%)
Feb 21, 2020 11.05 11.12 10.77 10.85 3,057,500 -0.21(-1.90%)
Feb 20, 2020 11.03 11.11 10.72 11.06 2,921,557 +0.00(+0.00%)
Feb 19, 2020 10.85 11.11 10.85 11.06 2,176,109 +0.29(+2.69%)
Feb 18, 2020 10.84 10.94 10.76 10.77 2,031,911 -0.16(-1.46%)
Feb 14, 2020 10.94 11.07 10.84 10.93 3,233,500 +0.02(+0.18%)
Feb 13, 2020 10.82 11.02 10.77 10.91 2,849,114 -0.04(-0.37%)
Feb 12, 2020 10.65 10.97 10.50 10.95 4,015,800 +0.34(+3.20%)
Feb 11, 2020 10.58 10.74 10.51 10.61 3,345,975 +0.10(+0.95%)
Feb 10, 2020 10.60 10.70 10.47 10.51 2,361,937 -0.14(-1.31%)
Feb 07, 2020 10.75 10.76 10.54 10.65 1,580,800 -0.11(-1.02%)
Feb 06, 2020 10.65 10.95 10.64 10.76 2,926,276 +0.17(+1.61%)
Feb 05, 2020 10.75 10.84 10.41 10.59 2,186,634 -0.02(-0.19%)
Feb 04, 2020 10.74 10.88 10.57 10.61 3,795,935 +0.07(+0.66%)
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.