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, 2019 6.326 6.440 6.283 6.333 1,704,909 -0.14(-2.21%)
May 30, 2019 6.590 6.640 6.405 6.476 1,273,099 -0.11(-1.73%)
May 29, 2019 6.419 6.590 6.397 6.590 920,182 +0.04(+0.65%)
May 28, 2019 6.626 6.676 6.533 6.547 763,402 -0.06(-0.86%)
May 24, 2019 6.597 6.619 6.469 6.604 726,193 +0.13(+1.98%)
May 23, 2019 6.619 6.676 6.397 6.476 1,174,331 -0.32(-4.73%)
May 22, 2019 7.004 7.033 6.769 6.797 937,924 -0.29(-4.13%)
May 21, 2019 6.933 7.097 6.876 7.090 754,780 +0.20(+2.90%)
May 20, 2019 6.869 6.947 6.833 6.890 688,123 -0.01(-0.10%)
May 17, 2019 7.154 7.176 6.876 6.897 1,062,749 -0.34(-4.64%)
May 16, 2019 7.140 7.283 7.140 7.233 692,178 +0.14(+2.01%)
May 15, 2019 6.947 7.126 6.926 7.090 828,783 +0.06(+0.81%)
May 14, 2019 6.847 7.069 6.847 7.033 804,687 +0.27(+4.01%)
May 13, 2019 6.926 7.019 6.712 6.762 990,638 -0.26(-3.76%)
May 10, 2019 6.961 7.054 6.833 7.026 926,894 +0.06(+0.82%)
May 09, 2019 6.990 7.069 6.862 6.969 1,161,763 -0.09(-1.21%)
May 08, 2019 6.926 7.111 6.844 7.054 1,197,011 +0.17(+2.49%)
May 07, 2019 6.983 7.047 6.826 6.883 1,211,364 -0.21(-2.90%)
May 06, 2019 6.884 7.131 6.828 7.089 1,534,600 +0.13(+1.93%)
May 03, 2019 6.905 7.004 6.701 6.955 1,317,716 +0.15(+2.17%)
May 02, 2019 6.814 6.919 6.701 6.807 1,508,899 -0.12(-1.73%)
May 01, 2019 7.166 7.201 6.877 6.926 2,862,762 -0.20(-2.77%)
Apr 30, 2019 7.476 7.568 6.997 7.124 2,153,774 -0.37(-4.89%)
Apr 29, 2019 7.476 7.540 7.385 7.490 905,720 +0.04(+0.57%)
Apr 26, 2019 7.349 7.455 7.251 7.448 822,845 +0.04(+0.48%)
Apr 25, 2019 7.547 7.585 7.406 7.413 797,294 -0.16(-2.14%)
Apr 24, 2019 7.666 7.702 7.529 7.575 2,092,881 -0.08(-1.01%)
Apr 23, 2019 7.518 7.695 7.441 7.652 893,929 +0.13(+1.78%)
Apr 22, 2019 7.448 7.554 7.377 7.518 669,040 +0.17(+2.30%)
Apr 18, 2019 7.434 7.469 7.233 7.349 841,010 -0.07(-0.95%)
Apr 17, 2019 7.434 7.511 7.332 7.420 1,009,021 +0.04(+0.48%)
Apr 16, 2019 7.251 7.394 7.229 7.385 1,006,476 +0.20(+2.85%)
Apr 15, 2019 7.251 7.314 7.117 7.180 491,680 -0.10(-1.36%)
Apr 12, 2019 7.342 7.392 7.222 7.279 1,043,529 +0.08(+1.18%)
Apr 11, 2019 7.215 7.321 7.141 7.194 723,574 -0.05(-0.68%)
Apr 10, 2019 7.180 7.328 7.166 7.244 1,309,416 +0.11(+1.48%)
Apr 09, 2019 7.244 7.258 7.124 7.138 709,540 -0.14(-1.94%)
Apr 08, 2019 7.279 7.399 7.222 7.279 914,209 +0.00(+0.00%)
Apr 05, 2019 7.103 7.279 7.082 7.279 1,080,995 +0.23(+3.20%)
Apr 04, 2019 7.025 7.067 6.912 7.053 842,962 +0.04(+0.60%)
Apr 03, 2019 7.082 7.166 6.975 7.011 841,232 -0.01(-0.20%)
Apr 02, 2019 7.060 7.152 6.990 7.025 764,369 -0.02(-0.30%)
Apr 01, 2019 6.962 7.145 6.955 7.046 1,098,400 +0.16(+2.25%)
Mar 29, 2019 7.018 7.025 6.800 6.891 1,995,378 -0.03(-0.41%)
Mar 28, 2019 6.764 6.934 6.757 6.919 664,571 +0.13(+1.87%)
Mar 27, 2019 6.786 6.882 6.694 6.793 1,099,227 -0.01(-0.10%)
Mar 26, 2019 6.764 6.934 6.764 6.800 830,015 +0.15(+2.22%)
Mar 25, 2019 6.602 6.694 6.521 6.652 1,632,140 +0.00(+0.00%)
Mar 22, 2019 7.124 7.152 6.645 6.652 1,406,841 -0.57(-7.90%)
Mar 21, 2019 7.215 7.349 7.159 7.222 1,788,266 +0.00(+0.00%)
Mar 20, 2019 7.067 7.360 7.015 7.222 953,880 +0.16(+2.19%)
Mar 19, 2019 7.314 7.328 7.011 7.067 1,543,405 -0.15(-2.05%)
Mar 18, 2019 6.997 7.215 6.955 7.215 1,133,062 +0.24(+3.43%)
Mar 15, 2019 7.018 7.074 6.901 6.976 2,102,101 -0.05(-0.70%)
Mar 14, 2019 6.976 7.096 6.976 7.025 973,137 +0.09(+1.32%)
Mar 13, 2019 6.870 6.969 6.835 6.934 876,272 +0.13(+1.97%)
Mar 12, 2019 6.659 6.842 6.638 6.800 719,331 +0.18(+2.66%)
Mar 11, 2019 6.659 6.750 6.574 6.624 1,062,215 +0.02(+0.32%)
Mar 08, 2019 6.511 6.662 6.465 6.602 1,085,253 -0.04(-0.53%)
Mar 07, 2019 6.722 6.807 6.560 6.638 846,325 -0.07(-1.05%)
Mar 06, 2019 6.870 6.912 6.694 6.708 986,270 -0.19(-2.76%)
Mar 05, 2019 6.976 7.067 6.874 6.898 952,481 -0.04(-0.61%)
Mar 04, 2019 7.166 7.256 6.828 6.941 1,380,008 -0.16(-2.28%)
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.