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 (%)
May 31, 2012 6.437 6.570 6.152 6.445 6,399,849 +0.01(+0.14%)
May 30, 2012 6.792 6.837 6.392 6.437 5,115,007 -0.50(-7.18%)
May 29, 2012 6.988 7.023 6.765 6.934 4,059,479 +0.05(+0.78%)
May 25, 2012 6.961 7.050 6.828 6.881 3,275,240 -0.08(-1.15%)
May 24, 2012 6.757 6.970 6.685 6.961 4,454,331 +0.22(+3.30%)
May 23, 2012 6.641 6.899 6.534 6.739 6,193,494 +0.05(+0.80%)
May 22, 2012 6.499 6.908 6.401 6.685 8,098,254 +0.20(+3.15%)
May 21, 2012 6.312 6.490 6.054 6.481 5,318,085 +0.19(+2.97%)
May 18, 2012 6.321 6.383 6.019 6.294 8,022,262 +0.01(+0.14%)
May 17, 2012 6.837 6.854 6.223 6.285 8,381,431 -0.55(-8.06%)
May 16, 2012 7.237 7.343 6.801 6.837 6,093,081 -0.26(-3.63%)
May 15, 2012 7.014 7.388 6.881 7.094 6,228,086 +0.08(+1.14%)
May 14, 2012 7.112 7.318 6.943 7.014 5,426,632 -0.21(-2.95%)
May 11, 2012 7.068 7.326 7.023 7.228 5,401,508 +0.04(+0.49%)
May 10, 2012 7.379 7.494 7.157 7.192 4,586,871 -0.12(-1.70%)
May 09, 2012 7.014 7.374 6.854 7.317 7,972,508 +0.18(+2.49%)
May 08, 2012 7.139 7.237 6.899 7.139 5,393,000 -0.13(-1.83%)
May 07, 2012 7.157 7.319 7.121 7.272 5,153,652 -0.01(-0.12%)
May 04, 2012 7.512 7.619 7.210 7.281 5,439,626 -0.27(-3.53%)
May 03, 2012 7.761 7.841 7.530 7.548 6,514,629 -0.21(-2.75%)
May 02, 2012 7.779 8.135 7.646 7.761 10,320,453 -0.07(-0.91%)
May 01, 2012 7.699 8.063 7.494 7.832 7,917,704 +0.14(+1.79%)
Apr 30, 2012 7.872 7.907 7.579 7.695 4,913,992 -0.17(-2.14%)
Apr 27, 2012 7.553 7.943 7.269 7.863 9,428,541 +0.37(+4.97%)
Apr 26, 2012 7.296 7.615 7.296 7.491 8,153,120 +0.20(+2.80%)
Apr 25, 2012 7.092 7.349 7.092 7.287 5,453,700 +0.27(+3.92%)
Apr 24, 2012 6.719 7.123 6.711 7.012 6,897,577 +0.30(+4.49%)
Apr 23, 2012 6.826 6.843 6.648 6.711 4,562,485 -0.25(-3.57%)
Apr 20, 2012 6.808 7.012 6.790 6.959 5,589,582 +0.20(+3.02%)
Apr 19, 2012 6.817 6.906 6.604 6.755 7,198,371 -0.09(-1.30%)
Apr 18, 2012 6.879 6.932 6.693 6.843 4,976,465 -0.06(-0.90%)
Apr 17, 2012 7.047 7.180 6.879 6.906 5,346,652 -0.07(-1.02%)
Apr 16, 2012 7.278 7.358 6.932 6.976 8,116,099 -0.16(-2.24%)
Apr 13, 2012 7.287 7.437 7.136 7.136 5,914,155 -0.36(-4.85%)
Apr 12, 2012 7.349 7.517 7.269 7.499 5,948,232 +0.24(+3.30%)
Apr 11, 2012 7.180 7.464 7.171 7.260 6,719,985 +0.24(+3.41%)
Apr 10, 2012 7.482 7.553 6.959 7.021 8,750,395 -0.38(-5.15%)
Apr 09, 2012 7.163 7.429 7.030 7.402 10,518,241 +0.06(+0.85%)
Apr 05, 2012 7.588 7.648 7.287 7.340 8,369,764 -0.28(-3.72%)
Apr 04, 2012 7.650 7.686 7.437 7.624 10,170,809 -0.13(-1.71%)
Apr 03, 2012 7.792 7.907 7.739 7.757 6,182,260 -0.02(-0.23%)
Apr 02, 2012 7.845 7.934 7.677 7.774 7,543,343 -0.12(-1.46%)
Mar 30, 2012 8.191 8.235 7.827 7.890 6,642,095 -0.12(-1.55%)
Mar 29, 2012 8.173 8.173 7.765 8.014 10,010,135 -0.22(-2.69%)
Mar 28, 2012 8.554 8.590 8.076 8.235 13,391,023 -0.27(-3.13%)
Mar 27, 2012 8.687 8.936 8.448 8.501 13,413,711 -0.03(-0.31%)
Mar 26, 2012 9.281 9.334 8.421 8.528 16,006,504 -0.59(-6.51%)
Mar 23, 2012 8.572 9.840 8.466 9.122 37,511,516 -0.84(-8.45%)
Mar 22, 2012 9.920 10.04 9.636 9.964 9,441,241 -0.06(-0.62%)
Mar 21, 2012 10.37 10.61 9.999 10.03 8,709,627 -0.21(-2.08%)
Mar 20, 2012 10.51 10.55 10.19 10.24 7,564,592 -0.30(-2.86%)
Mar 19, 2012 11.26 11.54 10.42 10.54 16,733,623 -0.77(-6.82%)
Mar 16, 2012 11.61 11.63 11.13 11.31 7,852,430 -0.27(-2.30%)
Mar 15, 2012 11.07 11.58 10.89 11.58 5,635,098 +0.58(+5.24%)
Mar 14, 2012 10.90 11.20 10.83 11.00 5,260,236 +0.10(+0.89%)
Mar 13, 2012 10.62 10.98 10.49 10.90 8,862,827 +0.43(+4.06%)
Mar 12, 2012 10.81 10.81 10.41 10.48 4,845,915 +0.00(+0.00%)
Mar 09, 2012 10.47 10.88 10.42 10.48 7,640,797 +0.14(+1.37%)
Mar 08, 2012 10.04 10.52 9.968 10.34 6,763,547 +0.47(+4.76%)
Mar 07, 2012 9.538 9.928 9.503 9.866 4,465,869 +0.42(+4.41%)
Mar 06, 2012 9.769 9.787 9.357 9.450 5,615,585 -0.50(-4.99%)
Mar 05, 2012 9.857 10.12 9.778 9.946 2,925,095 +0.02(+0.18%)
Mar 02, 2012 9.937 10.19 9.866 9.928 3,166,311 -0.06(-0.62%)
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.