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 (%)
Mar 01, 2024 0 +0.00(+0.00%)
Feb 29, 2024 16.70 16.98 16.54 16.75 66,004,280 +0.20(+1.21%)
Feb 28, 2024 16.09 16.80 16.02 16.55 10,612,255 +0.31(+1.91%)
Feb 27, 2024 16.34 16.43 16.10 16.24 8,350,665 +0.06(+0.37%)
Feb 26, 2024 16.58 16.69 16.11 16.18 6,725,584 -0.45(-2.71%)
Feb 23, 2024 16.81 16.83 16.59 16.63 5,331,802 -0.16(-0.95%)
Feb 22, 2024 16.76 16.91 16.62 16.79 7,721,813 -0.03(-0.18%)
Feb 21, 2024 16.95 17.11 16.78 16.82 10,124,295 -0.10(-0.59%)
Feb 20, 2024 17.00 17.19 16.78 16.92 7,113,150 -0.24(-1.40%)
Feb 16, 2024 17.12 17.24 16.97 17.16 5,215,208 -0.30(-1.72%)
Feb 15, 2024 17.05 17.46 16.97 17.46 4,813,323 +0.60(+3.56%)
Feb 14, 2024 16.91 17.04 16.60 16.86 8,953,036 +0.08(+0.48%)
Feb 13, 2024 16.73 16.84 16.38 16.78 8,617,173 -0.76(-4.33%)
Feb 12, 2024 17.45 17.73 17.37 17.54 6,338,666 +0.20(+1.15%)
Feb 09, 2024 17.64 17.82 17.06 17.34 13,320,454 -0.65(-3.61%)
Feb 08, 2024 17.83 18.12 17.78 17.99 7,064,830 +0.12(+0.67%)
Feb 07, 2024 18.05 18.16 17.83 17.87 4,954,737 -0.21(-1.16%)
Feb 06, 2024 17.82 18.18 17.70 18.08 5,344,833 +0.27(+1.52%)
Feb 05, 2024 17.99 18.01 17.75 17.81 5,515,289 -0.50(-2.73%)
Feb 02, 2024 18.45 18.49 18.04 18.31 6,221,482 -0.51(-2.71%)
Feb 01, 2024 18.43 18.83 18.19 18.82 5,702,637 +0.32(+1.73%)
Jan 31, 2024 18.75 18.89 18.30 18.50 12,125,645 -0.12(-0.64%)
Jan 30, 2024 19.01 19.09 18.61 18.62 7,506,708 -0.60(-3.12%)
Jan 29, 2024 19.37 19.39 18.97 19.22 5,757,419 -0.20(-1.03%)
Jan 26, 2024 19.46 19.59 19.26 19.42 3,230,777 +0.06(+0.31%)
Jan 25, 2024 19.47 19.54 19.14 19.36 5,071,570 +0.23(+1.20%)
Jan 24, 2024 19.76 19.76 19.09 19.13 4,534,636 -0.24(-1.24%)
Jan 23, 2024 19.84 19.91 19.25 19.37 4,424,261 -0.34(-1.73%)
Jan 22, 2024 19.82 20.02 19.59 19.71 4,953,114 -0.04(-0.20%)
Jan 19, 2024 19.71 19.89 19.33 19.75 4,598,213 +0.15(+0.77%)
Jan 18, 2024 20.12 20.13 19.42 19.60 5,195,832 -0.44(-2.20%)
Jan 17, 2024 20.28 20.64 19.73 20.04 4,727,600 -0.69(-3.33%)
Jan 16, 2024 20.73 20.84 20.41 20.73 7,463,807 -0.11(-0.53%)
Jan 12, 2024 20.61 20.87 20.53 20.84 6,812,978 +0.55(+2.71%)
Jan 11, 2024 19.96 20.30 19.81 20.29 8,259,572 +0.32(+1.60%)
Jan 10, 2024 19.95 20.14 19.77 19.97 5,151,325 +0.07(+0.35%)
Jan 09, 2024 19.75 19.90 19.55 19.90 4,192,837 -0.08(-0.40%)
Jan 08, 2024 19.53 20.11 19.45 19.98 4,316,685 +0.35(+1.78%)
Jan 05, 2024 19.46 19.95 19.29 19.63 5,470,370 -0.03(-0.15%)
Jan 04, 2024 19.58 19.82 19.45 19.66 3,727,317 +0.08(+0.41%)
Jan 03, 2024 19.74 19.84 19.37 19.58 3,075,757 -0.45(-2.25%)
Jan 02, 2024 19.79 20.21 19.55 20.03 3,662,678 +0.23(+1.16%)
Dec 29, 2023 20.01 20.18 19.79 19.80 3,244,366 -0.38(-1.88%)
Dec 28, 2023 19.90 20.18 19.90 20.18 2,582,244 +0.16(+0.80%)
Dec 27, 2023 20.05 20.13 19.86 20.02 3,327,328 +0.06(+0.30%)
Dec 26, 2023 19.74 20.07 19.67 19.96 3,155,337 +0.26(+1.32%)
Dec 22, 2023 19.43 19.78 19.32 19.70 5,747,877 +0.30(+1.55%)
Dec 21, 2023 19.65 19.65 19.09 19.40 5,468,346 -0.06(-0.31%)
Dec 20, 2023 19.71 20.05 19.45 19.46 4,356,241 -0.36(-1.82%)
Dec 19, 2023 19.61 19.87 19.45 19.82 4,551,420 +0.33(+1.69%)
Dec 18, 2023 19.66 19.68 19.36 19.49 5,961,145 -0.06(-0.31%)
Dec 15, 2023 20.01 20.14 19.32 19.55 10,704,650 -0.57(-2.83%)
Dec 14, 2023 19.75 20.38 19.51 20.12 6,923,920 +0.93(+4.85%)
Dec 13, 2023 18.26 19.29 18.11 19.19 6,712,139 +0.85(+4.63%)
Dec 12, 2023 18.87 18.87 18.28 18.34 4,603,738 -0.43(-2.29%)
Dec 11, 2023 18.65 18.89 18.57 18.77 6,272,341 +0.02(+0.11%)
Dec 08, 2023 18.65 18.83 18.55 18.75 6,310,199 -0.02(-0.11%)
Dec 07, 2023 18.36 18.80 18.25 18.77 6,399,000 +0.37(+2.01%)
Dec 06, 2023 18.47 18.76 18.33 18.40 4,313,721 +0.04(+0.22%)
Dec 05, 2023 18.36 18.47 18.22 18.36 6,885,530 -0.11(-0.60%)
Dec 04, 2023 18.11 18.50 18.09 18.47 6,098,181 +0.27(+1.48%)
Dec 01, 2023 17.28 18.22 17.22 18.20 6,042,942 +0.88(+5.08%)
Nov 30, 2023 17.26 17.45 17.03 17.32 9,913,041 +0.18(+1.05%)
Nov 29, 2023 17.23 17.61 17.09 17.14 5,388,357 +0.12(+0.71%)
Nov 28, 2023 16.65 17.06 16.48 17.02 3,704,164 +0.26(+1.55%)
Nov 27, 2023 16.58 16.77 16.45 16.76 4,044,037 +0.11(+0.66%)
Nov 24, 2023 16.53 16.73 16.43 16.65 1,898,850 +0.02(+0.12%)
Nov 22, 2023 16.60 16.67 16.43 16.63 5,073,311 +0.26(+1.59%)
Nov 21, 2023 16.40 16.53 16.20 16.37 4,507,854 -0.27(-1.62%)
Nov 20, 2023 16.50 16.64 16.24 16.64 5,582,692 +0.17(+1.03%)
Nov 17, 2023 16.77 16.80 16.37 16.47 7,548,806 -0.08(-0.48%)
Nov 16, 2023 17.00 17.09 16.55 16.55 5,266,413 -0.40(-2.36%)
Nov 15, 2023 16.85 17.32 16.85 16.95 6,750,071 +0.01(+0.06%)
Nov 14, 2023 16.23 17.18 16.09 16.94 6,762,690 +1.37(+8.80%)
Nov 13, 2023 15.73 15.81 15.44 15.57 6,576,735 -0.37(-2.32%)
Nov 10, 2023 15.90 16.01 15.59 15.94 5,939,909 +0.21(+1.34%)
Nov 09, 2023 16.56 16.56 15.67 15.73 6,424,281 -0.76(-4.61%)
Nov 08, 2023 16.41 16.54 16.34 16.49 3,126,623 +0.12(+0.73%)
Nov 07, 2023 16.65 16.67 16.29 16.37 5,122,133 -0.40(-2.39%)
Nov 06, 2023 16.86 17.06 16.68 16.77 6,372,261 -0.44(-2.56%)
Nov 03, 2023 17.22 17.39 17.00 17.21 6,228,094 +0.38(+2.26%)
Nov 02, 2023 15.93 16.88 15.93 16.83 9,267,031 +1.25(+8.02%)
Nov 01, 2023 15.67 15.67 15.29 15.58 9,205,000 +0.03(+0.19%)
Oct 31, 2023 16.16 16.20 15.24 15.55 12,191,727 -0.43(-2.69%)
Oct 30, 2023 16.61 16.74 15.51 15.98 15,403,385 -0.44(-2.68%)
Oct 27, 2023 16.85 16.85 16.34 16.42 3,631,938 -0.32(-1.91%)
Oct 26, 2023 16.53 16.91 16.52 16.74 4,677,811 +0.34(+2.07%)
Oct 25, 2023 16.80 16.85 16.38 16.40 4,844,525 -0.56(-3.30%)
Oct 24, 2023 16.54 16.99 16.45 16.96 6,422,725 +0.46(+2.79%)
Oct 23, 2023 16.45 16.68 16.34 16.50 5,898,097 -0.12(-0.72%)
Oct 20, 2023 16.82 16.91 16.62 16.62 4,059,871 -0.06(-0.36%)
Oct 19, 2023 16.94 17.14 16.62 16.68 5,628,857 -0.33(-1.94%)
Oct 18, 2023 17.27 17.31 16.98 17.01 3,994,303 -0.40(-2.30%)
Oct 17, 2023 17.37 17.78 17.30 17.41 4,776,240 -0.11(-0.63%)
Oct 16, 2023 17.50 17.59 17.21 17.52 5,006,759 +0.13(+0.75%)
Oct 13, 2023 17.62 17.67 17.29 17.39 3,875,220 -0.15(-0.86%)
Oct 12, 2023 17.97 17.97 17.46 17.54 4,692,945 -0.60(-3.31%)
Oct 11, 2023 17.97 18.16 17.87 18.14 3,471,488 +0.22(+1.23%)
Oct 10, 2023 17.64 18.03 17.49 17.92 5,727,616 +0.38(+2.17%)
Oct 09, 2023 17.15 17.60 17.15 17.54 4,071,916 +0.27(+1.56%)
Oct 06, 2023 17.16 17.39 16.89 17.27 4,497,655 -0.12(-0.69%)
Oct 05, 2023 17.43 17.48 17.20 17.39 3,184,172 -0.10(-0.57%)
Oct 04, 2023 17.40 17.49 17.13 17.49 3,971,589 +0.17(+0.98%)
Oct 03, 2023 17.68 17.76 17.23 17.32 5,546,637 -0.49(-2.75%)
Oct 02, 2023 18.26 18.40 17.72 17.81 4,123,439 -0.55(-3.00%)
Sep 29, 2023 18.34 18.66 18.24 18.36 4,980,807 +0.30(+1.66%)
Sep 28, 2023 18.16 18.25 18.01 18.06 5,228,777 +0.01(+0.06%)
Sep 27, 2023 18.44 18.57 18.04 18.05 5,966,244 -0.36(-1.96%)
Sep 26, 2023 18.51 18.68 18.30 18.41 4,901,636 -0.31(-1.66%)
Sep 25, 2023 18.74 18.77 18.66 18.72 4,931,332 -0.11(-0.58%)
Sep 22, 2023 19.04 19.22 18.82 18.83 4,676,744 -0.23(-1.21%)
Sep 21, 2023 19.76 19.78 19.05 19.06 5,395,813 -0.84(-4.22%)
Sep 20, 2023 20.13 20.21 19.87 19.90 3,146,783 -0.04(-0.20%)
Sep 19, 2023 19.86 20.06 19.82 19.94 2,833,582 +0.06(+0.30%)
Sep 18, 2023 20.32 20.38 19.86 19.88 3,157,507 -0.51(-2.50%)
Sep 15, 2023 20.29 20.46 20.19 20.39 8,882,917 +0.02(+0.10%)
Sep 14, 2023 20.05 20.41 20.00 20.37 3,183,080 +0.51(+2.57%)
Sep 13, 2023 20.05 20.07 19.84 19.86 3,324,578 -0.07(-0.35%)
Sep 12, 2023 19.73 19.99 19.58 19.93 3,656,319 +0.17(+0.86%)
Sep 11, 2023 20.06 20.13 19.75 19.76 3,273,980 -0.26(-1.30%)
Sep 08, 2023 20.16 20.24 19.98 20.02 2,472,461 -0.11(-0.55%)
Sep 07, 2023 20.33 20.40 20.09 20.13 2,985,660 -0.28(-1.37%)
Sep 06, 2023 20.35 20.46 20.22 20.41 2,420,117 +0.01(+0.05%)
Sep 05, 2023 20.66 20.85 20.39 20.40 4,226,847 -0.25(-1.21%)
Sep 01, 2023 20.69 20.83 20.52 20.65 2,393,104 +0.07(+0.34%)
Aug 31, 2023 20.69 20.74 20.55 20.58 5,118,651 -0.11(-0.53%)
Aug 30, 2023 20.51 20.70 20.36 20.69 3,394,279 +0.22(+1.07%)
Aug 29, 2023 20.44 20.54 20.30 20.47 2,296,311 +0.09(+0.44%)
Aug 28, 2023 20.28 20.59 20.28 20.38 1,951,125 +0.15(+0.74%)
Aug 25, 2023 20.24 20.43 20.17 20.23 1,935,947 +0.01(+0.05%)
Aug 24, 2023 20.28 20.56 20.15 20.22 2,696,987 -0.03(-0.15%)
Aug 23, 2023 19.94 20.27 19.82 20.25 2,640,389 +0.42(+2.12%)
Aug 22, 2023 19.95 19.97 19.77 19.83 2,464,286 -0.04(-0.20%)
Aug 21, 2023 20.00 20.01 19.75 19.87 3,130,648 -0.22(-1.10%)
Aug 18, 2023 20.09 20.27 20.01 20.09 2,863,126 -0.19(-0.94%)
Aug 17, 2023 20.29 20.51 20.18 20.28 2,855,033 +0.04(+0.20%)
Aug 16, 2023 20.37 20.43 20.17 20.24 2,904,828 -0.09(-0.44%)
Aug 15, 2023 20.44 20.52 20.23 20.33 2,676,921 -0.32(-1.55%)
Aug 14, 2023 20.77 20.86 20.57 20.65 2,679,148 -0.25(-1.20%)
Aug 11, 2023 20.82 21.06 20.80 20.90 2,608,673 -0.04(-0.19%)
Aug 10, 2023 21.25 21.36 20.88 20.94 2,682,629 -0.22(-1.04%)
Aug 09, 2023 21.06 21.33 20.90 21.16 2,714,896 +0.10(+0.47%)
Aug 08, 2023 21.29 21.31 20.83 21.06 3,533,390 -0.43(-2.00%)
Aug 07, 2023 21.22 21.53 21.22 21.49 3,083,315 +0.26(+1.22%)
Aug 04, 2023 21.18 21.49 21.09 21.23 2,530,501 -0.29(-1.35%)
Aug 03, 2023 21.50 21.53 21.01 21.52 3,549,108 -0.09(-0.42%)
Aug 02, 2023 21.63 21.76 21.34 21.61 3,220,569 -0.08(-0.37%)
Aug 01, 2023 21.77 21.98 21.58 21.69 4,635,114 -0.14(-0.64%)
Jul 31, 2023 21.73 22.12 21.73 21.83 7,388,192 +0.10(+0.46%)
Jul 28, 2023 22.30 22.38 21.64 21.73 5,508,838 -0.09(-0.41%)
Jul 27, 2023 22.25 22.37 21.82 21.82 5,730,348 -0.39(-1.76%)
Jul 26, 2023 21.96 22.31 21.94 22.21 3,326,764 +0.20(+0.91%)
Jul 25, 2023 22.11 22.21 22.00 22.01 4,018,138 -0.11(-0.50%)
Jul 24, 2023 21.77 22.18 21.71 22.12 4,165,464 +0.37(+1.70%)
Jul 21, 2023 21.67 21.88 21.53 21.75 3,120,731 +0.10(+0.46%)
Jul 20, 2023 21.47 21.68 21.06 21.65 3,327,523 +0.23(+1.07%)
Jul 19, 2023 21.12 21.47 21.03 21.42 3,283,855 +0.52(+2.49%)
Jul 18, 2023 21.26 21.28 20.68 20.90 3,277,902 -0.27(-1.28%)
Jul 17, 2023 21.28 21.39 21.02 21.17 4,771,977 -0.23(-1.07%)
Jul 14, 2023 21.28 21.50 21.14 21.40 5,228,064 +0.02(+0.09%)
Jul 13, 2023 20.96 21.39 20.87 21.38 3,914,608 +0.41(+1.96%)
Jul 12, 2023 21.31 21.58 20.96 20.97 5,325,478 -0.13(-0.62%)
Jul 11, 2023 20.66 21.11 20.64 21.10 3,690,135 +0.51(+2.48%)
Jul 10, 2023 20.42 20.67 20.27 20.59 3,134,780 +0.04(+0.19%)
Jul 07, 2023 20.59 20.83 20.53 20.55 3,158,079 -0.17(-0.82%)
Jul 06, 2023 20.51 20.84 20.09 20.72 4,686,335 -0.05(-0.24%)
Jul 05, 2023 20.54 20.91 20.34 20.77 4,713,471 +0.19(+0.92%)
Jul 03, 2023 20.17 20.59 20.12 20.58 2,830,621 +0.48(+2.39%)
Jun 30, 2023 20.16 20.22 19.82 20.10 6,152,157 +0.12(+0.60%)
Jun 29, 2023 19.73 20.09 19.63 19.98 5,346,878 +0.16(+0.81%)
Jun 28, 2023 20.09 20.09 19.70 19.82 5,795,673 -0.33(-1.64%)
Jun 27, 2023 19.96 20.19 19.66 20.15 5,801,592 +0.28(+1.41%)
Jun 26, 2023 19.22 19.90 19.22 19.87 6,539,174 +0.60(+3.11%)
Jun 23, 2023 19.42 19.57 19.21 19.27 8,421,150 -0.27(-1.38%)
Jun 22, 2023 19.89 19.95 19.22 19.54 6,058,226 -0.33(-1.66%)
Jun 21, 2023 20.01 20.18 19.75 19.87 4,974,849 -0.31(-1.54%)
Jun 20, 2023 20.48 20.54 20.09 20.18 4,276,377 -0.49(-2.37%)
Jun 16, 2023 20.85 20.98 20.50 20.67 7,156,202 -0.09(-0.43%)
Jun 15, 2023 20.70 20.77 20.47 20.76 5,339,820 +0.06(+0.29%)
Jun 14, 2023 20.98 21.06 20.55 20.70 5,280,424 -0.10(-0.48%)
Jun 13, 2023 20.75 20.98 20.66 20.80 5,410,500 +0.05(+0.24%)
Jun 12, 2023 20.72 20.85 20.49 20.75 5,623,728 +0.06(+0.29%)
Jun 09, 2023 20.89 20.93 20.60 20.69 5,535,058 -0.24(-1.15%)
Jun 08, 2023 21.16 21.18 20.71 20.93 3,918,273 -0.41(-1.92%)
Jun 07, 2023 21.33 21.49 21.09 21.34 3,988,265 +0.16(+0.76%)
Jun 06, 2023 20.66 21.25 20.56 21.18 3,476,618 +0.61(+2.97%)
Jun 05, 2023 20.72 20.90 20.51 20.57 3,564,638 -0.15(-0.72%)
Jun 02, 2023 20.41 20.84 20.30 20.72 4,273,017 +0.58(+2.88%)
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.