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, 2024 5.644 5.720 5.560 5.616 85,504 +0.02(+0.33%)
May 30, 2024 5.541 5.682 5.541 5.598 74,999 +0.12(+2.22%)
May 29, 2024 5.485 5.672 5.457 5.476 102,167 -0.11(-2.01%)
May 28, 2024 5.616 5.663 5.373 5.588 251,995 -0.05(-0.83%)
May 24, 2024 5.373 5.691 5.345 5.635 209,545 +0.22(+4.15%)
May 23, 2024 5.064 5.448 4.970 5.410 265,167 +0.55(+11.37%)
May 22, 2024 4.839 4.858 4.746 4.858 68,678 +0.04(+0.78%)
May 21, 2024 4.961 4.998 4.802 4.821 66,102 -0.16(-3.20%)
May 20, 2024 4.970 5.045 4.886 4.980 98,877 +0.01(+0.19%)
May 17, 2024 5.045 5.083 4.877 4.970 100,963 -0.02(-0.38%)
May 16, 2024 4.839 5.008 4.811 4.989 100,923 +0.15(+3.09%)
May 15, 2024 4.839 4.867 4.764 4.839 59,307 +0.00(+0.00%)
May 14, 2024 4.774 4.839 4.727 4.839 54,152 +0.16(+3.40%)
May 13, 2024 4.568 4.746 4.549 4.680 100,496 +0.13(+2.88%)
May 10, 2024 4.774 4.774 4.530 4.549 78,856 -0.22(-4.52%)
May 09, 2024 4.774 4.793 4.676 4.764 101,821 -0.02(-0.39%)
May 08, 2024 4.783 4.821 4.680 4.783 112,696 +0.01(+0.20%)
May 07, 2024 4.680 4.849 4.671 4.774 110,038 +0.09(+2.00%)
May 06, 2024 4.680 4.699 4.553 4.680 61,494 +0.05(+1.01%)
May 03, 2024 4.549 4.652 4.530 4.633 66,913 +0.17(+3.77%)
May 02, 2024 4.427 4.587 4.362 4.465 294,759 +0.07(+1.49%)
May 01, 2024 4.530 4.540 4.362 4.399 128,725 -0.11(-2.49%)
Apr 30, 2024 4.559 4.587 4.474 4.512 84,235 -0.07(-1.63%)
Apr 29, 2024 4.306 4.699 4.306 4.587 144,730 +0.28(+6.52%)
Apr 26, 2024 4.493 4.502 4.268 4.306 163,109 -0.16(-3.56%)
Apr 25, 2024 4.484 4.577 4.418 4.465 68,953 -0.10(-2.25%)
Apr 24, 2024 4.783 4.783 4.521 4.568 110,857 -0.12(-2.59%)
Apr 23, 2024 4.821 4.839 4.661 4.690 98,461 -0.08(-1.76%)
Apr 22, 2024 4.755 4.849 4.690 4.774 154,795 +0.06(+1.19%)
Apr 19, 2024 4.680 4.821 4.680 4.718 128,459 +0.09(+2.02%)
Apr 18, 2024 4.587 4.708 4.587 4.624 120,657 +0.11(+2.49%)
Apr 17, 2024 4.474 4.633 4.413 4.512 109,554 +0.05(+1.05%)
Apr 16, 2024 4.596 4.596 4.446 4.465 128,424 -0.18(-3.83%)
Apr 15, 2024 4.746 4.802 4.582 4.643 242,470 -0.06(-1.20%)
Apr 12, 2024 4.858 4.867 4.699 4.699 100,578 -0.19(-3.83%)
Apr 11, 2024 4.793 5.073 4.722 4.886 202,921 +0.13(+2.76%)
Apr 10, 2024 4.783 4.867 4.755 4.755 107,369 -0.11(-2.31%)
Apr 09, 2024 4.933 4.952 4.844 4.867 101,268 -0.02(-0.38%)
Apr 08, 2024 4.877 4.998 4.821 4.886 115,904 -0.01(-0.19%)
Apr 05, 2024 4.933 4.961 4.839 4.895 105,889 -0.04(-0.76%)
Apr 04, 2024 4.961 5.101 4.933 4.933 119,829 -0.02(-0.38%)
Apr 03, 2024 5.008 5.045 4.942 4.952 117,778 -0.07(-1.31%)
Apr 02, 2024 5.073 5.139 5.017 5.017 106,255 -0.07(-1.47%)
Apr 01, 2024 5.373 5.485 5.064 5.092 186,511 -0.31(-5.72%)
Mar 28, 2024 5.560 5.663 5.392 5.401 175,894 -0.11(-2.04%)
Mar 27, 2024 5.008 5.569 5.008 5.513 261,421 +0.49(+9.68%)
Mar 26, 2024 5.335 5.448 5.017 5.027 359,628 +0.04(+0.75%)
Mar 25, 2024 5.167 5.214 4.914 4.989 481,104 -0.13(-2.56%)
Mar 22, 2024 5.220 5.274 5.048 5.120 275,779 -0.11(-2.08%)
Mar 21, 2024 5.638 5.719 5.129 5.229 490,761 -0.54(-9.29%)
Mar 20, 2024 5.665 5.810 5.648 5.765 82,195 +0.13(+2.25%)
Mar 19, 2024 5.683 5.737 5.638 5.638 88,333 -0.02(-0.32%)
Mar 18, 2024 5.656 5.819 5.656 5.656 177,878 -0.03(-0.48%)
Mar 15, 2024 5.665 5.828 5.638 5.683 281,001 -0.07(-1.26%)
Mar 14, 2024 6.001 6.069 5.701 5.756 140,347 -0.18(-3.06%)
Mar 13, 2024 5.992 6.078 5.914 5.937 60,123 -0.06(-1.06%)
Mar 12, 2024 5.992 6.028 5.919 6.001 69,529 +0.05(+0.92%)
Mar 11, 2024 5.992 5.992 5.946 5.946 67,915 +0.00(+0.00%)
Mar 08, 2024 6.019 6.019 5.928 5.946 63,666 +0.00(+0.00%)
Mar 07, 2024 5.973 5.992 5.874 5.946 49,914 +0.04(+0.61%)
Mar 06, 2024 5.955 5.955 5.828 5.910 53,317 -0.03(-0.46%)
Mar 05, 2024 5.937 6.041 5.905 5.937 77,695 -0.05(-0.91%)
Mar 04, 2024 5.837 6.001 5.837 5.992 76,843 +0.14(+2.33%)
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.