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, 2012 80.56 80.75 78.16 79.35 439,874 -1.06(-1.32%)
May 30, 2012 79.72 81.53 78.65 80.41 595,032 -0.39(-0.48%)
May 29, 2012 82.11 82.54 79.51 80.80 699,914 -0.16(-0.20%)
May 25, 2012 80.07 81.02 78.88 80.96 577,163 +0.21(+0.26%)
May 24, 2012 80.15 81.72 78.94 80.75 745,145 +1.05(+1.32%)
May 23, 2012 76.35 79.96 74.62 79.70 950,306 +2.05(+2.64%)
May 22, 2012 78.85 79.49 76.94 77.65 681,584 -1.98(-2.49%)
May 21, 2012 76.18 79.93 76.04 79.63 783,013 +3.18(+4.16%)
May 18, 2012 77.43 77.80 75.79 76.45 896,929 -0.10(-0.13%)
May 17, 2012 74.82 77.99 73.87 76.55 1,320,798 +2.52(+3.40%)
May 16, 2012 73.36 75.04 73.20 74.03 1,003,971 +0.90(+1.23%)
May 15, 2012 74.31 75.55 72.91 73.13 773,118 -1.55(-2.08%)
May 14, 2012 75.66 76.38 74.15 74.68 714,377 -2.04(-2.66%)
May 11, 2012 75.97 78.31 75.81 76.72 440,789 -0.95(-1.22%)
May 10, 2012 78.60 79.10 77.00 77.67 496,035 -0.03(-0.04%)
May 09, 2012 76.54 79.28 75.82 77.70 1,002,648 +0.09(+0.12%)
May 08, 2012 79.61 79.71 76.95 77.61 857,040 -3.31(-4.09%)
May 07, 2012 81.66 82.33 79.86 80.92 469,449 -0.70(-0.86%)
May 04, 2012 82.53 83.54 81.22 81.62 594,557 -0.27(-0.33%)
May 03, 2012 84.89 84.91 81.13 81.89 1,038,403 -4.43(-5.13%)
May 02, 2012 87.53 87.53 86.07 86.32 412,757 -1.03(-1.18%)
May 01, 2012 87.26 88.83 86.88 87.35 722,492 -1.80(-2.02%)
Apr 30, 2012 89.37 89.73 87.88 89.15 508,595 -2.25(-2.46%)
Apr 27, 2012 91.41 92.53 90.79 91.40 414,092 +0.39(+0.43%)
Apr 26, 2012 89.45 91.30 89.31 91.01 783,819 +2.80(+3.17%)
Apr 25, 2012 85.81 88.58 85.17 88.21 585,632 +3.35(+3.95%)
Apr 24, 2012 84.98 85.29 84.24 84.86 383,293 +0.33(+0.39%)
Apr 23, 2012 85.62 85.62 84.04 84.53 553,223 -2.60(-2.98%)
Apr 20, 2012 87.88 88.60 87.00 87.13 333,450 -0.14(-0.16%)
Apr 19, 2012 87.74 88.76 86.77 87.27 372,583 +0.07(+0.08%)
Apr 18, 2012 87.75 88.20 86.50 87.20 392,238 +0.11(+0.13%)
Apr 17, 2012 86.85 88.30 86.06 87.09 532,412 +0.30(+0.35%)
Apr 16, 2012 88.20 89.10 86.37 86.79 936,668 -2.25(-2.53%)
Apr 13, 2012 89.16 89.41 87.86 89.04 890,364 -1.07(-1.19%)
Apr 12, 2012 86.53 90.50 86.46 90.11 1,197,118 +4.82(+5.65%)
Apr 11, 2012 86.27 86.69 85.00 85.29 768,090 -2.45(-2.79%)
Apr 10, 2012 88.37 88.38 85.37 87.74 1,411,136 -1.16(-1.30%)
Apr 09, 2012 86.80 90.62 86.57 88.90 1,864,058 +7.46(+9.16%)
Apr 05, 2012 82.13 82.66 81.14 81.44 977,704 +0.13(+0.16%)
Apr 04, 2012 83.17 83.57 80.14 81.31 924,578 -2.30(-2.75%)
Apr 03, 2012 86.18 86.30 82.56 83.61 1,203,195 -2.72(-3.15%)
Apr 02, 2012 85.00 87.50 84.59 86.33 1,518,715 -1.65(-1.88%)
Mar 30, 2012 87.61 88.40 85.33 87.98 739,499 +0.14(+0.16%)
Mar 29, 2012 86.95 88.08 86.70 87.84 651,209 +0.88(+1.01%)
Mar 28, 2012 88.93 89.24 86.61 86.96 878,235 -2.30(-2.58%)
Mar 27, 2012 90.84 91.23 88.56 89.26 932,841 -2.36(-2.58%)
Mar 26, 2012 94.15 94.77 91.40 91.62 1,578,340 +0.30(+0.33%)
Mar 23, 2012 87.21 91.88 85.60 91.32 3,018,043 +0.72(+0.79%)
Mar 22, 2012 91.99 95.93 90.30 90.60 3,824,315 -12.80(-12.38%)
Mar 21, 2012 103.63 105.25 103.31 103.40 956,737 +1.05(+1.03%)
Mar 20, 2012 101.03 102.89 100.00 102.35 915,848 +0.38(+0.37%)
Mar 19, 2012 102.53 104.39 101.93 101.97 1,220,163 +0.48(+0.47%)
Mar 16, 2012 103.19 104.15 101.26 101.49 2,463,253 -2.52(-2.42%)
Mar 15, 2012 106.22 106.40 103.50 104.01 1,393,727 -2.66(-2.49%)
Mar 14, 2012 108.98 109.32 105.11 106.67 1,252,261 -3.95(-3.57%)
Mar 13, 2012 111.87 112.66 109.60 110.62 606,277 -0.76(-0.68%)
Mar 12, 2012 112.05 112.43 111.15 111.38 398,700 -1.03(-0.92%)
Mar 09, 2012 111.04 113.11 110.39 112.41 654,076 +0.75(+0.67%)
Mar 08, 2012 112.13 112.62 110.97 111.66 517,224 +2.36(+2.16%)
Mar 07, 2012 108.60 109.82 108.00 109.30 270,811 +0.82(+0.76%)
Mar 06, 2012 108.76 108.92 107.04 108.48 537,456 -2.69(-2.42%)
Mar 05, 2012 113.05 113.42 110.87 111.17 515,068 -2.85(-2.50%)
Mar 02, 2012 114.72 114.97 113.52 114.02 284,024 -1.96(-1.69%)
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.