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 4.090 4.310 4.050 4.150 968,600 -0.16(-3.71%)
May 30, 2019 4.690 4.720 4.300 4.310 1,082,913 -0.38(-8.10%)
May 29, 2019 4.550 4.700 4.330 4.690 1,015,592 +0.01(+0.21%)
May 28, 2019 4.920 4.950 4.670 4.680 888,378 -0.19(-3.90%)
May 24, 2019 5.130 5.130 4.720 4.870 680,700 -0.01(-0.20%)
May 23, 2019 5.430 5.430 4.820 4.880 1,419,809 -0.82(-14.39%)
May 22, 2019 6.260 6.300 5.700 5.700 1,192,179 -0.73(-11.35%)
May 21, 2019 6.110 6.440 6.100 6.430 711,503 +0.37(+6.11%)
May 20, 2019 6.170 6.230 5.977 6.060 946,444 -0.12(-1.94%)
May 17, 2019 6.500 6.530 6.178 6.180 605,300 -0.45(-6.79%)
May 16, 2019 6.750 6.820 6.590 6.630 552,520 +0.03(+0.45%)
May 15, 2019 6.260 6.635 6.160 6.600 859,565 +0.17(+2.64%)
May 14, 2019 6.160 6.570 6.130 6.430 840,485 +0.40(+6.63%)
May 13, 2019 6.380 6.440 5.955 6.030 881,650 -0.50(-7.66%)
May 10, 2019 6.290 6.564 6.060 6.530 585,700 +0.19(+3.00%)
May 09, 2019 6.240 6.430 5.980 6.340 700,327 -0.05(-0.78%)
May 08, 2019 6.190 6.590 6.080 6.390 649,443 +0.18(+2.90%)
May 07, 2019 6.110 6.210 5.915 6.210 786,623 -0.09(-1.43%)
May 06, 2019 5.900 6.370 5.890 6.300 819,773 +0.08(+1.29%)
May 03, 2019 6.040 6.298 5.950 6.220 463,500 +0.30(+5.07%)
May 02, 2019 6.240 6.240 5.774 5.920 1,044,523 -0.50(-7.79%)
May 01, 2019 6.970 7.040 6.420 6.420 1,067,276 -0.56(-8.02%)
Apr 30, 2019 7.550 7.620 6.880 6.980 965,272 -0.36(-4.90%)
Apr 29, 2019 7.390 7.490 7.230 7.340 656,871 -0.06(-0.81%)
Apr 26, 2019 7.530 7.660 7.170 7.400 1,271,000 -0.23(-3.01%)
Apr 25, 2019 8.120 8.130 7.630 7.630 1,038,348 -0.46(-5.69%)
Apr 24, 2019 8.530 8.570 8.060 8.090 533,561 -0.36(-4.26%)
Apr 23, 2019 8.420 8.680 8.225 8.450 698,100 +0.07(+0.84%)
Apr 22, 2019 8.060 8.390 7.820 8.380 907,062 +0.65(+8.41%)
Apr 18, 2019 8.140 8.140 7.680 7.730 653,800 -0.33(-4.09%)
Apr 17, 2019 8.340 8.460 7.980 8.060 703,185 -0.22(-2.66%)
Apr 16, 2019 8.300 8.330 7.960 8.280 663,785 +0.12(+1.47%)
Apr 15, 2019 8.260 8.520 8.140 8.160 731,988 -0.22(-2.63%)
Apr 12, 2019 8.330 8.630 8.240 8.380 1,422,500 +0.72(+9.40%)
Apr 11, 2019 7.890 7.985 7.440 7.660 811,868 -0.26(-3.28%)
Apr 10, 2019 7.910 8.004 7.750 7.920 618,666 +0.16(+2.06%)
Apr 09, 2019 8.190 8.190 7.720 7.760 840,646 -0.47(-5.71%)
Apr 08, 2019 8.210 8.460 8.070 8.230 838,989 +0.13(+1.60%)
Apr 05, 2019 7.560 8.130 7.556 8.100 848,500 +0.62(+8.29%)
Apr 04, 2019 7.270 7.530 7.115 7.480 675,248 +0.24(+3.31%)
Apr 03, 2019 7.950 7.970 7.120 7.240 1,239,708 -0.64(-8.12%)
Apr 02, 2019 8.150 8.260 7.870 7.880 688,069 -0.21(-2.60%)
Apr 01, 2019 8.040 8.270 7.920 8.090 765,319 +0.26(+3.32%)
Mar 29, 2019 8.030 8.214 7.820 7.830 574,600 -0.01(-0.13%)
Mar 28, 2019 7.520 7.870 7.460 7.840 721,902 +0.22(+2.89%)
Mar 27, 2019 7.750 7.870 7.410 7.620 453,528 -0.11(-1.42%)
Mar 26, 2019 7.680 7.995 7.580 7.730 771,129 +0.36(+4.88%)
Mar 25, 2019 7.210 7.470 6.965 7.370 700,929 +0.05(+0.68%)
Mar 22, 2019 8.160 8.160 7.170 7.320 1,268,800 -1.03(-12.34%)
Mar 21, 2019 8.130 8.460 8.050 8.350 836,029 +0.21(+2.58%)
Mar 20, 2019 7.430 8.420 7.430 8.140 1,052,118 +0.61(+8.10%)
Mar 19, 2019 7.900 7.990 7.440 7.530 625,596 -0.18(-2.33%)
Mar 18, 2019 7.340 7.750 7.260 7.710 912,641 +0.54(+7.53%)
Mar 15, 2019 7.140 7.280 7.050 7.170 516,900 -0.16(-2.18%)
Mar 14, 2019 7.370 7.490 7.280 7.330 620,196 -0.04(-0.54%)
Mar 13, 2019 7.250 7.490 7.104 7.370 672,901 +0.34(+4.84%)
Mar 12, 2019 6.660 7.040 6.660 7.030 719,509 +0.46(+7.00%)
Mar 11, 2019 6.450 6.610 6.310 6.570 482,386 +0.26(+4.12%)
Mar 08, 2019 6.530 6.590 6.174 6.310 859,600 -0.57(-8.28%)
Mar 07, 2019 7.150 7.160 6.840 6.880 709,240 -0.24(-3.37%)
Mar 06, 2019 7.540 7.540 7.082 7.120 872,334 -0.55(-7.17%)
Mar 05, 2019 7.900 7.910 7.450 7.670 594,439 -0.16(-2.04%)
Mar 04, 2019 7.850 7.910 7.380 7.830 1,009,853 +0.21(+2.76%)
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.