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 30, 2014 81.18 81.93 80.62 81.88 465,295 +0.79(+0.97%)
May 29, 2014 81.00 81.24 80.67 81.09 262,106 +0.31(+0.38%)
May 28, 2014 81.54 81.87 80.51 80.78 444,765 -0.55(-0.68%)
May 27, 2014 81.13 81.48 80.42 81.33 295,209 +0.62(+0.77%)
May 23, 2014 81.49 80.71 80.71 80.71 463,600 -0.35(-0.43%)
May 22, 2014 80.00 81.17 80.00 81.06 205,157 +1.02(+1.27%)
May 21, 2014 79.77 80.49 79.60 80.04 304,516 +0.28(+0.35%)
May 20, 2014 78.72 79.79 78.61 79.76 248,817 +1.04(+1.32%)
May 19, 2014 79.30 79.68 78.61 78.72 403,068 -0.45(-0.57%)
May 16, 2014 79.15 79.74 78.85 79.17 404,970 +0.22(+0.28%)
May 15, 2014 79.79 79.86 78.52 78.95 423,849 -0.44(-0.55%)
May 14, 2014 78.79 79.54 78.45 79.39 461,898 +0.97(+1.24%)
May 13, 2014 78.51 78.82 78.13 78.42 306,162 -0.09(-0.11%)
May 12, 2014 78.25 78.89 78.24 78.51 409,297 +0.37(+0.47%)
May 09, 2014 77.69 78.23 77.15 78.14 350,344 +0.30(+0.39%)
May 08, 2014 79.99 79.99 77.60 77.84 611,523 -2.06(-2.58%)
May 07, 2014 78.30 79.93 77.85 79.90 636,020 +1.76(+2.25%)
May 06, 2014 76.76 78.18 76.37 78.14 563,772 +1.00(+1.30%)
May 05, 2014 75.45 77.44 75.45 77.14 806,096 +1.77(+2.35%)
May 02, 2014 74.27 75.43 74.22 75.37 328,069 +1.20(+1.62%)
May 01, 2014 74.01 74.70 73.95 74.17 408,580 -0.04(-0.05%)
Apr 30, 2014 74.15 74.65 73.53 74.21 460,931 +0.00(+0.00%)
Apr 29, 2014 73.63 74.65 73.57 74.21 305,549 +0.60(+0.82%)
Apr 28, 2014 73.05 74.05 72.69 73.61 236,686 +0.70(+0.96%)
Apr 25, 2014 73.41 73.80 72.30 72.91 541,935 -0.93(-1.26%)
Apr 24, 2014 74.54 74.93 73.01 73.84 494,644 -0.35(-0.47%)
Apr 23, 2014 74.82 75.14 74.03 74.19 462,293 -0.24(-0.32%)
Apr 22, 2014 73.54 75.15 73.53 74.43 479,147 +1.09(+1.49%)
Apr 21, 2014 73.14 73.69 72.74 73.34 491,439 +0.22(+0.30%)
Apr 17, 2014 73.08 73.12 73.12 73.12 312,000 +0.05(+0.07%)
Apr 16, 2014 72.27 73.42 72.21 73.07 351,562 +0.87(+1.20%)
Apr 15, 2014 73.25 73.80 71.83 72.20 569,030 -0.97(-1.33%)
Apr 14, 2014 74.00 74.71 73.13 73.17 485,135 -0.34(-0.46%)
Apr 11, 2014 71.85 73.57 71.66 73.51 615,449 +1.25(+1.73%)
Apr 10, 2014 72.27 73.52 72.01 72.26 391,331 -0.11(-0.15%)
Apr 09, 2014 72.12 73.10 71.93 72.37 366,026 +0.42(+0.58%)
Apr 08, 2014 70.61 72.12 70.50 71.95 446,374 +1.18(+1.67%)
Apr 07, 2014 71.54 72.06 70.47 70.77 583,211 -0.77(-1.08%)
Apr 04, 2014 71.70 72.57 71.26 71.54 423,659 +0.03(+0.04%)
Apr 03, 2014 71.29 71.94 71.01 71.51 461,882 +0.29(+0.41%)
Apr 02, 2014 72.22 72.88 71.13 71.22 526,560 -1.04(-1.44%)
Apr 01, 2014 69.56 72.46 69.56 72.26 1,075,767 +2.52(+3.61%)
Mar 31, 2014 69.35 70.00 69.01 69.74 490,797 +0.33(+0.48%)
Mar 28, 2014 69.42 70.16 69.26 69.41 319,554 -0.01(-0.01%)
Mar 27, 2014 68.71 69.82 68.31 69.42 515,687 +0.69(+1.00%)
Mar 26, 2014 68.34 68.97 68.30 68.73 447,992 +0.51(+0.75%)
Mar 25, 2014 68.03 68.95 68.03 68.22 383,003 -0.13(-0.19%)
Mar 24, 2014 68.67 69.66 67.87 68.35 509,363 +0.03(+0.04%)
Mar 21, 2014 69.93 70.02 68.20 68.32 2,205,024 -1.14(-1.64%)
Mar 20, 2014 69.23 69.55 68.01 69.46 640,700 +0.11(+0.16%)
Mar 19, 2014 70.85 71.06 68.98 69.35 587,687 -1.43(-2.02%)
Mar 18, 2014 70.68 71.25 70.52 70.78 510,448 +0.27(+0.38%)
Mar 17, 2014 69.75 70.67 69.00 70.51 602,989 +1.25(+1.80%)
Mar 14, 2014 68.70 69.88 68.55 69.26 472,821 +0.33(+0.48%)
Mar 13, 2014 68.69 69.05 68.50 68.93 239,518 +0.24(+0.35%)
Mar 12, 2014 68.41 68.87 68.05 68.69 302,653 +0.08(+0.12%)
Mar 11, 2014 69.02 69.34 68.39 68.61 465,839 -0.51(-0.74%)
Mar 10, 2014 69.34 69.69 68.63 69.12 286,708 -0.02(-0.03%)
Mar 07, 2014 69.50 69.65 68.83 69.14 416,368 -0.17(-0.25%)
Mar 06, 2014 69.30 69.88 68.99 69.31 796,528 +0.03(+0.04%)
Mar 05, 2014 69.07 69.90 68.77 69.28 443,296 +0.38(+0.55%)
Mar 04, 2014 68.40 69.03 67.67 68.90 450,624 +0.75(+1.10%)
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.