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 29, 2020 7.654 7.738 7.365 7.380 353,410 -0.37(-4.72%)
May 28, 2020 8.233 8.233 7.715 7.746 243,449 -0.36(-4.41%)
May 27, 2020 8.217 8.332 7.898 8.103 566,322 +0.11(+1.43%)
May 26, 2020 7.989 8.111 7.807 7.989 451,858 +0.23(+2.94%)
May 22, 2020 7.913 8.080 7.449 7.761 166,782 -0.19(-2.39%)
May 21, 2020 8.210 8.210 7.799 7.951 359,042 -0.33(-3.95%)
May 20, 2020 8.347 8.366 8.141 8.278 213,852 +0.04(+0.46%)
May 19, 2020 8.347 8.560 8.183 8.240 139,566 -0.20(-2.34%)
May 18, 2020 8.042 8.514 8.042 8.438 224,614 +0.73(+9.48%)
May 15, 2020 7.342 7.829 7.259 7.708 244,587 +0.31(+4.22%)
May 14, 2020 7.236 7.571 7.114 7.396 163,248 -0.08(-1.02%)
May 13, 2020 7.845 7.845 7.289 7.472 192,107 -0.51(-6.39%)
May 12, 2020 8.042 8.126 7.905 7.982 228,385 -0.06(-0.76%)
May 11, 2020 8.073 8.286 7.947 8.042 163,151 -0.22(-2.67%)
May 08, 2020 8.157 8.339 8.065 8.263 155,216 +0.34(+4.32%)
May 07, 2020 7.791 8.141 7.708 7.921 152,322 +0.27(+3.58%)
May 06, 2020 7.989 8.134 7.609 7.647 158,916 -0.37(-4.56%)
May 05, 2020 8.362 8.529 7.997 8.012 151,510 -0.28(-3.39%)
May 04, 2020 8.476 8.577 8.069 8.293 158,757 -0.37(-4.22%)
May 01, 2020 8.271 8.674 8.233 8.659 186,102 +0.09(+1.07%)
Apr 30, 2020 8.780 8.780 8.438 8.567 184,920 -0.25(-2.85%)
Apr 29, 2020 8.758 9.070 8.491 8.819 214,944 +0.46(+5.56%)
Apr 28, 2020 8.065 8.438 8.042 8.354 270,516 +0.56(+7.23%)
Apr 27, 2020 7.418 7.860 7.403 7.791 118,992 +0.46(+6.33%)
Apr 24, 2020 7.327 7.388 7.053 7.327 167,439 +0.02(+0.31%)
Apr 23, 2020 7.304 7.548 7.183 7.304 199,849 -0.05(-0.62%)
Apr 22, 2020 7.593 7.647 7.282 7.350 208,098 -0.14(-1.83%)
Apr 21, 2020 7.677 7.769 7.380 7.487 211,671 -0.33(-4.28%)
Apr 20, 2020 7.875 8.035 7.711 7.822 167,538 -0.33(-4.02%)
Apr 17, 2020 8.164 8.651 8.024 8.149 219,222 +0.23(+2.88%)
Apr 16, 2020 7.555 8.004 7.418 7.921 261,003 +0.34(+4.52%)
Apr 15, 2020 8.012 8.012 7.289 7.578 849,877 -0.53(-6.57%)
Apr 14, 2020 8.316 8.446 7.928 8.111 262,660 -0.21(-2.47%)
Apr 13, 2020 8.233 8.354 7.761 8.316 275,967 +0.05(+0.55%)
Apr 09, 2020 7.951 8.385 7.822 8.271 212,125 +0.49(+6.26%)
Apr 08, 2020 7.959 8.195 7.601 7.784 203,082 -0.02(-0.29%)
Apr 07, 2020 7.791 8.286 7.753 7.807 262,794 +0.24(+3.12%)
Apr 06, 2020 6.894 7.616 6.886 7.571 280,555 +0.84(+12.56%)
Apr 03, 2020 6.962 7.008 6.483 6.726 246,033 -0.30(-4.33%)
Apr 02, 2020 7.228 7.457 6.764 7.030 250,314 -0.32(-4.35%)
Apr 01, 2020 7.784 7.959 7.244 7.350 333,298 -0.77(-9.47%)
Mar 31, 2020 7.746 8.373 7.525 8.118 478,698 +0.22(+2.79%)
Mar 30, 2020 9.130 9.146 7.791 7.898 344,340 -1.26(-13.79%)
Mar 27, 2020 9.153 9.435 9.001 9.161 251,816 -0.29(-3.06%)
Mar 26, 2020 9.115 9.610 9.115 9.450 331,380 +0.41(+4.55%)
Mar 25, 2020 9.130 9.511 8.796 9.039 385,885 -0.05(-0.50%)
Mar 24, 2020 9.283 9.678 8.993 9.085 284,015 +0.26(+2.93%)
Mar 23, 2020 8.605 9.222 8.419 8.826 325,813 +0.24(+2.84%)
Mar 20, 2020 9.016 9.267 8.438 8.583 524,530 -0.43(-4.73%)
Mar 19, 2020 8.149 10.36 7.875 9.009 395,333 +0.83(+10.14%)
Mar 18, 2020 8.940 9.359 7.350 8.179 299,707 -1.16(-12.46%)
Mar 17, 2020 8.978 9.382 8.567 9.344 455,160 +0.54(+6.14%)
Mar 16, 2020 9.130 9.245 8.704 8.803 455,900 -0.90(-9.25%)
Mar 13, 2020 9.694 9.861 9.290 9.701 419,913 +0.41(+4.42%)
Mar 12, 2020 9.792 9.952 9.130 9.290 506,177 -0.91(-8.95%)
Mar 11, 2020 10.48 10.58 10.11 10.20 332,183 -0.50(-4.69%)
Mar 10, 2020 10.89 11.15 10.21 10.71 237,913 -0.01(-0.07%)
Mar 09, 2020 9.815 11.01 9.633 10.71 269,138 -0.03(-0.28%)
Mar 06, 2020 9.830 10.83 9.830 10.74 337,113 +0.52(+5.06%)
Mar 05, 2020 11.50 11.50 9.988 10.23 352,798 -1.51(-12.85%)
Mar 04, 2020 11.56 11.86 11.43 11.73 179,914 +0.20(+1.74%)
Mar 03, 2020 11.91 12.19 11.40 11.53 254,975 -0.41(-3.42%)
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.