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 28, 2021 9.300 9.562 8.710 8.800 130,947 -0.54(-5.78%)
May 27, 2021 9.490 9.600 9.270 9.340 86,375 +0.07(+0.76%)
May 26, 2021 8.920 9.380 8.920 9.270 81,369 +0.35(+3.92%)
May 25, 2021 8.720 9.490 8.720 8.920 171,727 +0.27(+3.12%)
May 24, 2021 8.740 9.000 8.550 8.650 117,766 -0.07(-0.80%)
May 21, 2021 8.800 8.980 8.550 8.720 157,363 +0.00(+0.00%)
May 20, 2021 8.470 8.930 8.420 8.720 122,872 +0.31(+3.69%)
May 19, 2021 8.010 8.670 7.943 8.410 137,761 -0.34(-3.89%)
May 18, 2021 8.170 8.790 8.170 8.750 110,897 +0.60(+7.36%)
May 17, 2021 8.300 8.390 7.920 8.150 93,481 -0.15(-1.81%)
May 14, 2021 7.840 8.380 7.580 8.300 154,190 +0.71(+9.35%)
May 13, 2021 7.750 8.120 7.400 7.590 204,356 -0.10(-1.30%)
May 12, 2021 7.870 8.080 7.570 7.690 177,155 -0.30(-3.75%)
May 11, 2021 7.820 8.500 7.760 7.990 461,451 -0.70(-8.06%)
May 10, 2021 9.500 9.700 8.620 8.690 147,336 -0.87(-9.10%)
May 07, 2021 9.450 9.710 9.300 9.560 70,944 +0.29(+3.13%)
May 06, 2021 9.860 9.960 9.190 9.270 218,941 -0.38(-3.94%)
May 05, 2021 10.31 10.54 9.610 9.650 150,432 -0.61(-5.95%)
May 04, 2021 10.12 10.34 9.550 10.26 130,906 -0.13(-1.25%)
May 03, 2021 10.40 10.57 9.530 10.39 264,392 +0.19(+1.86%)
Apr 30, 2021 10.20 10.55 10.03 10.20 130,300 -0.12(-1.16%)
Apr 29, 2021 10.84 10.92 10.15 10.32 130,387 -0.34(-3.19%)
Apr 28, 2021 10.70 11.00 10.42 10.66 248,452 -0.50(-4.48%)
Apr 27, 2021 11.44 11.67 11.00 11.16 175,762 -0.27(-2.36%)
Apr 26, 2021 11.23 11.49 10.80 11.43 141,577 +0.58(+5.35%)
Apr 23, 2021 11.02 11.34 10.53 10.85 128,100 -0.04(-0.37%)
Apr 22, 2021 11.20 11.54 10.16 10.89 528,595 +0.08(+0.74%)
Apr 21, 2021 9.990 10.91 9.300 10.81 212,186 +0.83(+8.32%)
Apr 20, 2021 10.67 10.67 9.760 9.980 246,788 -0.69(-6.47%)
Apr 19, 2021 10.90 11.11 10.10 10.67 272,340 -0.53(-4.73%)
Apr 16, 2021 11.36 11.79 11.12 11.20 168,900 -0.15(-1.32%)
Apr 15, 2021 12.65 12.70 11.14 11.35 323,065 -1.06(-8.54%)
Apr 14, 2021 12.83 13.04 12.10 12.41 188,905 -0.45(-3.50%)
Apr 13, 2021 13.44 13.44 12.42 12.86 286,954 -0.60(-4.46%)
Apr 12, 2021 13.01 13.70 12.41 13.46 248,915 +0.26(+1.97%)
Apr 09, 2021 14.10 14.28 13.09 13.20 315,100 -1.31(-9.03%)
Apr 08, 2021 14.70 14.90 14.21 14.51 328,621 -0.02(-0.14%)
Apr 07, 2021 16.05 16.05 14.31 14.53 860,100 -1.47(-9.19%)
Apr 06, 2021 14.53 16.01 14.45 16.00 706,803 +1.45(+9.97%)
Apr 05, 2021 15.53 15.60 14.38 14.55 378,553 -0.71(-4.65%)
Apr 01, 2021 13.89 15.32 13.56 15.26 1,084,500 +1.91(+14.31%)
Mar 31, 2021 13.18 13.89 12.78 13.35 621,015 +0.58(+4.54%)
Mar 30, 2021 12.00 12.90 11.71 12.77 468,526 +0.64(+5.28%)
Mar 29, 2021 13.28 13.65 12.03 12.13 508,798 -1.13(-8.52%)
Mar 26, 2021 13.27 14.55 13.20 13.26 382,400 +0.11(+0.84%)
Mar 25, 2021 12.38 13.32 12.23 13.15 351,957 -0.56(-4.08%)
Mar 24, 2021 14.20 14.80 13.37 13.71 357,032 -0.40(-2.83%)
Mar 23, 2021 16.08 16.17 13.65 14.11 900,313 -2.19(-13.44%)
Mar 22, 2021 16.75 17.38 16.01 16.30 915,732 -0.43(-2.57%)
Mar 19, 2021 15.71 16.75 15.01 16.73 402,400 +1.10(+7.04%)
Mar 18, 2021 16.27 16.80 15.32 15.63 479,637 -0.59(-3.64%)
Mar 17, 2021 14.55 17.16 14.00 16.22 890,606 +0.91(+5.94%)
Mar 16, 2021 16.79 18.28 15.12 15.31 2,817,415 +2.17(+16.51%)
Mar 15, 2021 13.81 13.90 13.00 13.14 1,175,502 -0.66(-4.78%)
Mar 12, 2021 13.30 14.65 12.41 13.80 593,000 +0.03(+0.22%)
Mar 11, 2021 12.88 13.77 12.69 13.77 498,526 +1.22(+9.72%)
Mar 10, 2021 14.13 14.20 12.27 12.55 601,474 -0.97(-7.17%)
Mar 09, 2021 12.11 13.74 11.90 13.52 579,382 +1.67(+14.09%)
Mar 08, 2021 11.08 12.37 10.92 11.85 317,062 +0.90(+8.22%)
Mar 05, 2021 10.91 11.92 9.220 10.95 467,700 +0.05(+0.46%)
Mar 04, 2021 11.98 12.49 10.33 10.90 602,448 -1.25(-10.29%)
Mar 03, 2021 13.86 13.97 12.00 12.15 323,724 -1.90(-13.52%)
Mar 02, 2021 15.06 15.34 13.62 14.05 389,487 -1.01(-6.71%)
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.