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 351.00 357.39 346.00 346.71 2,058,835 -2.32(-0.66%)
May 27, 2021 348.30 349.80 342.74 349.03 2,328,542 +0.04(+0.01%)
May 26, 2021 348.88 352.88 345.50 348.99 1,846,525 +3.29(+0.95%)
May 25, 2021 349.41 356.70 344.14 345.70 2,897,765 -1.52(-0.44%)
May 24, 2021 333.45 351.43 332.56 347.22 3,460,744 +16.57(+5.01%)
May 21, 2021 338.00 339.89 330.41 330.65 2,216,196 -5.33(-1.59%)
May 20, 2021 326.74 336.92 323.70 335.98 3,661,220 +15.14(+4.72%)
May 19, 2021 318.77 323.70 313.04 320.84 3,152,551 -4.69(-1.44%)
May 18, 2021 314.21 332.41 310.46 325.53 5,943,515 +13.10(+4.19%)
May 17, 2021 313.44 322.60 305.65 312.43 3,681,320 -3.52(-1.11%)
May 14, 2021 314.10 317.84 305.50 315.95 3,587,006 +6.35(+2.05%)
May 13, 2021 314.55 323.50 303.03 309.60 6,692,746 +1.57(+0.51%)
May 12, 2021 305.50 322.64 305.00 308.03 9,638,337 -6.09(-1.94%)
May 11, 2021 288.56 316.63 287.66 314.12 7,497,184 +12.71(+4.22%)
May 10, 2021 309.26 316.24 299.13 301.41 8,676,706 -15.59(-4.92%)
May 07, 2021 321.99 337.24 313.69 317.00 16,761,187 +32.82(+11.55%)
May 06, 2021 298.50 300.27 272.41 284.18 10,442,802 -19.99(-6.57%)
May 05, 2021 327.46 328.00 301.84 304.17 3,743,310 -15.42(-4.82%)
May 04, 2021 329.55 330.39 310.71 319.59 3,781,616 -15.72(-4.69%)
May 03, 2021 346.39 346.39 332.03 335.31 2,342,393 -7.66(-2.23%)
Apr 30, 2021 349.41 352.65 341.85 342.97 3,081,100 -13.73(-3.85%)
Apr 29, 2021 370.57 377.50 353.17 356.70 3,780,447 -1.04(-0.29%)
Apr 28, 2021 359.30 364.84 354.70 357.74 1,442,594 -2.91(-0.81%)
Apr 27, 2021 371.00 376.50 359.56 360.65 2,292,805 -7.98(-2.16%)
Apr 26, 2021 358.99 368.98 347.54 368.63 3,771,338 +11.76(+3.30%)
Apr 23, 2021 355.46 357.60 347.66 356.87 1,927,900 +6.81(+1.95%)
Apr 22, 2021 354.54 367.38 346.63 350.06 3,048,155 -6.56(-1.84%)
Apr 21, 2021 341.62 356.97 336.27 356.62 3,231,736 +1.77(+0.50%)
Apr 20, 2021 360.79 366.56 349.19 354.85 2,390,508 -6.30(-1.74%)
Apr 19, 2021 370.26 378.75 354.40 361.15 2,821,195 -15.37(-4.08%)
Apr 16, 2021 387.61 388.39 375.69 376.52 2,674,000 -12.12(-3.12%)
Apr 15, 2021 381.13 392.75 376.25 388.64 2,984,904 +13.98(+3.73%)
Apr 14, 2021 390.83 397.69 373.47 374.66 3,489,443 -13.31(-3.43%)
Apr 13, 2021 376.95 389.61 374.90 387.97 3,267,685 +16.85(+4.54%)
Apr 12, 2021 371.63 374.65 361.69 371.12 2,347,496 -2.54(-0.68%)
Apr 09, 2021 370.00 375.98 363.19 373.66 3,209,000 +0.98(+0.26%)
Apr 08, 2021 365.95 378.00 365.66 372.68 5,592,835 +10.76(+2.97%)
Apr 07, 2021 355.72 367.78 352.01 361.92 5,340,283 +2.55(+0.71%)
Apr 06, 2021 333.85 363.08 331.40 359.37 7,265,582 +31.08(+9.47%)
Apr 05, 2021 338.01 338.01 322.58 328.29 2,617,240 -3.61(-1.09%)
Apr 01, 2021 337.67 343.42 329.11 331.90 3,507,400 +6.13(+1.88%)
Mar 31, 2021 316.00 329.00 314.01 325.77 3,574,231 +13.81(+4.43%)
Mar 30, 2021 303.70 314.81 296.36 311.96 4,273,459 +11.17(+3.71%)
Mar 29, 2021 303.82 308.75 293.61 300.79 3,519,784 -6.03(-1.97%)
Mar 26, 2021 315.65 318.78 292.92 306.82 5,156,200 -10.80(-3.40%)
Mar 25, 2021 310.09 322.68 307.26 317.62 4,148,938 -0.83(-0.26%)
Mar 24, 2021 344.01 345.10 317.05 318.45 3,666,562 -23.79(-6.95%)
Mar 23, 2021 357.12 363.87 341.53 342.24 3,331,396 -14.08(-3.95%)
Mar 22, 2021 352.90 361.33 350.98 356.32 2,698,267 +8.81(+2.54%)
Mar 19, 2021 342.60 350.55 334.04 347.51 3,549,500 +5.56(+1.63%)
Mar 18, 2021 359.03 361.35 341.38 341.95 3,366,149 -26.76(-7.26%)
Mar 17, 2021 346.25 370.99 341.29 368.71 3,367,522 +15.13(+4.28%)
Mar 16, 2021 364.50 369.60 348.53 353.58 3,189,918 -9.34(-2.57%)
Mar 15, 2021 358.98 363.45 354.06 362.92 2,362,426 +2.96(+0.82%)
Mar 12, 2021 350.14 361.48 346.14 359.96 2,720,000 -3.38(-0.93%)
Mar 11, 2021 370.00 370.00 358.94 363.34 3,568,657 +6.80(+1.91%)
Mar 10, 2021 369.08 376.28 352.96 356.54 4,094,595 -4.57(-1.27%)
Mar 09, 2021 348.50 362.86 340.41 361.11 5,145,786 +33.92(+10.37%)
Mar 08, 2021 347.53 356.99 325.00 327.19 5,326,969 -26.35(-7.45%)
Mar 05, 2021 358.50 361.91 322.43 353.54 7,957,500 -6.41(-1.78%)
Mar 04, 2021 366.00 375.56 345.54 359.95 7,849,415 -9.55(-2.58%)
Mar 03, 2021 395.01 402.98 367.90 369.50 7,026,525 -20.17(-5.18%)
Mar 02, 2021 425.98 429.44 388.70 389.67 5,997,275 -30.64(-7.29%)
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.