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, 2018 7.300 7.300 7.100 7.200 611,619 -0.05(-0.69%)
May 30, 2018 7.250 7.400 7.200 7.250 324,897 +0.00(+0.00%)
May 29, 2018 7.300 7.425 7.100 7.250 477,613 -0.10(-1.36%)
May 25, 2018 7.350 7.350 7.350 0 -0.10(-1.34%)
May 24, 2018 7.300 7.550 7.150 7.450 923,680 +0.15(+2.05%)
May 23, 2018 7.100 7.500 7.050 7.300 466,409 +0.25(+3.55%)
May 22, 2018 7.050 7.100 6.900 7.050 913,710 +0.05(+0.71%)
May 21, 2018 6.900 7.175 6.800 7.000 807,935 +0.15(+2.19%)
May 18, 2018 6.850 6.900 6.750 6.850 828,015 +0.00(+0.00%)
May 17, 2018 6.750 6.950 6.750 6.850 309,846 +0.05(+0.74%)
May 16, 2018 6.800 6.900 6.650 6.800 660,296 +0.05(+0.74%)
May 15, 2018 6.750 6.950 6.650 6.750 462,078 +0.00(+0.00%)
May 14, 2018 6.700 6.900 6.695 6.750 395,197 +0.05(+0.75%)
May 11, 2018 6.700 6.750 6.600 6.700 243,316 +0.00(+0.00%)
May 10, 2018 6.900 6.900 6.600 6.700 338,253 -0.15(-2.19%)
May 09, 2018 6.750 6.950 6.645 6.850 564,000 +0.05(+0.74%)
May 08, 2018 6.650 6.850 6.600 6.800 548,343 +0.10(+1.49%)
May 07, 2018 6.850 6.900 6.650 6.700 298,259 -0.05(-0.74%)
May 04, 2018 6.650 7.100 6.550 6.750 718,532 +0.05(+0.75%)
May 03, 2018 6.600 6.750 6.450 6.700 584,415 +0.00(+0.00%)
May 02, 2018 6.650 6.850 6.550 6.700 446,483 +0.10(+1.52%)
May 01, 2018 6.900 6.900 6.500 6.600 941,382 -0.25(-3.65%)
Apr 30, 2018 6.850 7.050 6.705 6.850 808,594 -0.15(-2.14%)
Apr 27, 2018 6.850 7.050 6.850 7.000 642,528 +0.10(+1.45%)
Apr 26, 2018 6.950 7.100 6.775 6.900 1,185,911 +0.00(+0.00%)
Apr 25, 2018 6.650 7.000 6.650 6.900 1,049,971 +0.20(+2.99%)
Apr 24, 2018 6.400 6.950 6.350 6.700 1,731,588 +0.30(+4.69%)
Apr 23, 2018 6.050 6.600 6.000 6.400 2,027,573 +0.40(+6.67%)
Apr 20, 2018 6.050 6.200 5.900 6.000 1,863,713 +0.00(+0.00%)
Apr 19, 2018 5.900 6.750 5.850 6.000 2,903,159 +0.30(+5.26%)
Apr 18, 2018 5.700 5.800 5.600 5.700 1,152,834 +0.05(+0.88%)
Apr 17, 2018 5.600 5.700 5.400 5.650 740,978 +0.05(+0.89%)
Apr 16, 2018 5.350 5.700 5.300 5.600 1,106,015 +0.25(+4.67%)
Apr 13, 2018 5.350 5.550 5.275 5.350 1,218,460 +0.00(+0.00%)
Apr 12, 2018 5.500 5.550 5.200 5.350 1,109,980 -0.10(-1.83%)
Apr 11, 2018 5.550 5.650 5.400 5.450 749,447 -0.10(-1.80%)
Apr 10, 2018 5.500 5.700 5.400 5.550 606,706 +0.00(+0.00%)
Apr 09, 2018 5.900 5.900 5.475 5.550 731,040 -0.30(-5.13%)
Apr 06, 2018 6.050 6.100 5.750 5.850 468,147 -0.30(-4.88%)
Apr 05, 2018 6.000 6.150 5.900 6.150 514,051 +0.20(+3.36%)
Apr 04, 2018 5.700 6.000 5.650 5.950 628,208 +0.23(+3.93%)
Apr 03, 2018 5.550 5.750 5.545 5.725 299,545 +0.12(+2.23%)
Apr 02, 2018 6.000 6.300 5.400 5.600 1,034,332 -0.40(-6.67%)
Mar 29, 2018 6.000 6.000 6.000 0 +0.20(+3.45%)
Mar 28, 2018 5.600 5.900 5.600 5.800 698,103 +0.20(+3.57%)
Mar 27, 2018 6.050 6.050 5.575 5.600 971,806 -0.50(-8.20%)
Mar 26, 2018 5.650 6.150 5.650 6.100 1,290,313 +0.50(+8.93%)
Mar 23, 2018 5.750 5.800 5.600 5.600 624,676 -0.10(-1.75%)
Mar 22, 2018 5.700 5.900 5.650 5.700 563,583 -0.05(-0.87%)
Mar 21, 2018 5.750 5.800 5.700 5.750 447,399 +0.05(+0.88%)
Mar 20, 2018 5.750 5.900 5.650 5.700 839,829 -0.05(-0.87%)
Mar 19, 2018 5.950 5.950 5.650 5.750 983,449 -0.20(-3.36%)
Mar 16, 2018 5.750 6.050 5.750 5.950 1,143,286 +0.20(+3.48%)
Mar 15, 2018 6.050 6.100 5.750 5.750 1,019,085 -0.25(-4.17%)
Mar 14, 2018 6.000 6.100 5.900 6.000 929,807 +0.10(+1.69%)
Mar 13, 2018 6.050 6.175 5.850 5.900 761,065 -0.10(-1.67%)
Mar 12, 2018 5.900 6.077 5.850 6.000 775,128 +0.05(+0.84%)
Mar 09, 2018 5.800 6.000 5.750 5.950 1,004,224 +0.15(+2.59%)
Mar 08, 2018 5.900 5.950 5.800 5.800 555,630 +0.00(+0.00%)
Mar 07, 2018 5.700 5.800 884,628 -0.10(-1.69%)
Mar 06, 2018 5.750 6.000 5.650 5.900 919,157 +0.15(+2.61%)
Mar 05, 2018 5.550 5.925 5.400 5.750 1,327,510 +0.22(+4.07%)
Mar 02, 2018 5.400 5.600 5.300 5.525 1,607,013 +0.18(+3.27%)
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.