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 2.460 2.520 2.380 2.430 200,100 -0.08(-3.19%)
May 28, 2020 2.670 2.780 2.440 2.510 345,942 -0.25(-9.06%)
May 27, 2020 2.490 2.760 2.470 2.760 619,314 +0.34(+14.05%)
May 26, 2020 2.290 2.460 2.140 2.420 516,365 +0.22(+10.00%)
May 22, 2020 2.280 2.310 2.110 2.200 325,000 -0.09(-3.93%)
May 21, 2020 2.450 2.500 2.280 2.290 210,320 -0.12(-4.98%)
May 20, 2020 2.380 2.480 2.340 2.410 433,181 +0.06(+2.55%)
May 19, 2020 2.380 2.400 2.260 2.350 262,269 -0.01(-0.42%)
May 18, 2020 2.140 2.430 2.130 2.360 320,865 +0.28(+13.46%)
May 15, 2020 2.110 2.190 2.070 2.080 221,200 -0.03(-1.42%)
May 14, 2020 2.180 2.200 2.020 2.110 203,381 -0.09(-4.09%)
May 13, 2020 2.290 2.290 2.020 2.200 407,919 -0.02(-0.90%)
May 12, 2020 2.400 2.420 2.220 2.220 206,022 -0.08(-3.48%)
May 11, 2020 2.360 2.382 2.272 2.300 190,778 -0.11(-4.56%)
May 08, 2020 2.410 2.480 2.300 2.410 230,700 +0.01(+0.42%)
May 07, 2020 2.240 2.422 2.240 2.400 207,369 +0.16(+7.14%)
May 06, 2020 2.560 2.660 2.210 2.240 391,481 -0.30(-11.81%)
May 05, 2020 2.800 2.820 2.500 2.540 350,819 -0.24(-8.63%)
May 04, 2020 2.700 2.840 2.530 2.780 315,046 +0.08(+2.96%)
May 01, 2020 2.820 2.850 2.560 2.700 475,800 -0.21(-7.22%)
Apr 30, 2020 3.040 3.270 2.800 2.910 533,509 -0.13(-4.28%)
Apr 29, 2020 3.000 3.210 2.960 3.040 513,227 +0.05(+1.67%)
Apr 28, 2020 2.900 3.100 2.820 2.990 530,478 +0.11(+3.82%)
Apr 27, 2020 2.800 2.990 2.770 2.880 416,288 +0.08(+2.86%)
Apr 24, 2020 2.720 2.950 2.710 2.800 701,400 -0.03(-1.06%)
Apr 23, 2020 2.600 2.970 2.600 2.830 861,941 +0.10(+3.66%)
Apr 22, 2020 3.000 3.000 2.670 2.730 513,766 -0.28(-9.30%)
Apr 21, 2020 3.130 3.420 2.730 3.010 1,122,017 -0.04(-1.31%)
Apr 20, 2020 2.230 3.100 2.100 3.050 1,562,218 +0.75(+32.61%)
Apr 17, 2020 2.170 2.300 2.110 2.300 410,400 +0.16(+7.48%)
Apr 16, 2020 2.110 2.230 2.050 2.140 156,622 +0.04(+1.90%)
Apr 15, 2020 2.200 2.320 1.960 2.100 904,158 -0.17(-7.49%)
Apr 14, 2020 1.960 2.320 1.890 2.270 843,466 +0.41(+22.04%)
Apr 13, 2020 1.830 1.950 1.800 1.860 479,864 +0.10(+5.68%)
Apr 09, 2020 1.820 2.140 1.710 1.760 1,284,400 +0.03(+1.73%)
Apr 08, 2020 1.660 1.760 1.600 1.730 443,206 +0.13(+8.12%)
Apr 07, 2020 1.670 1.760 1.570 1.600 1,179,629 -0.07(-4.19%)
Apr 06, 2020 1.620 1.720 1.550 1.670 776,823 +0.04(+2.45%)
Apr 03, 2020 1.690 1.700 1.490 1.630 1,106,000 -0.14(-7.91%)
Apr 02, 2020 1.590 2.190 1.300 1.770 4,969,142 -1.44(-44.86%)
Apr 01, 2020 3.370 3.370 3.130 3.210 227,216 -0.15(-4.46%)
Mar 31, 2020 3.340 3.590 3.230 3.360 245,207 +0.12(+3.70%)
Mar 30, 2020 3.450 3.450 2.850 3.240 280,637 -0.15(-4.42%)
Mar 27, 2020 3.000 3.400 2.920 3.390 302,800 +0.23(+7.28%)
Mar 26, 2020 2.800 3.520 2.680 3.160 482,088 +0.37(+13.26%)
Mar 25, 2020 2.710 2.900 2.610 2.790 233,426 +0.11(+4.10%)
Mar 24, 2020 2.700 2.970 2.570 2.680 223,473 +0.07(+2.68%)
Mar 23, 2020 2.510 2.610 2.370 2.610 447,169 +0.22(+9.21%)
Mar 20, 2020 2.200 2.560 2.100 2.390 556,600 +0.33(+16.02%)
Mar 19, 2020 1.820 2.230 1.750 2.060 578,540 +0.27(+15.08%)
Mar 18, 2020 2.510 2.550 1.500 1.790 1,724,195 -0.88(-32.96%)
Mar 17, 2020 2.860 2.960 2.640 2.670 496,499 -0.19(-6.64%)
Mar 16, 2020 2.660 2.970 2.610 2.860 513,712 -0.32(-10.06%)
Mar 13, 2020 3.100 3.300 2.780 3.180 534,800 +0.43(+15.64%)
Mar 12, 2020 3.050 3.050 2.700 2.750 645,752 -0.61(-18.15%)
Mar 11, 2020 3.500 3.600 3.360 3.360 332,561 -0.23(-6.41%)
Mar 10, 2020 3.330 3.710 3.200 3.590 531,877 +0.46(+14.70%)
Mar 09, 2020 3.000 3.560 2.560 3.130 1,116,664 -0.68(-17.85%)
Mar 06, 2020 3.970 3.970 3.590 3.810 752,200 -0.23(-5.69%)
Mar 05, 2020 4.140 4.228 3.995 4.040 351,652 -0.16(-3.81%)
Mar 04, 2020 4.310 4.380 4.180 4.200 261,863 +0.01(+0.24%)
Mar 03, 2020 4.380 4.500 4.120 4.190 530,362 -0.13(-3.01%)
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.