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 (%)
Jun 28, 2019 119.62 121.36 118.95 120.84 674,700 +1.86(+1.56%)
Jun 27, 2019 115.94 119.10 115.94 118.98 318,983 +3.48(+3.01%)
Jun 26, 2019 117.08 117.93 114.89 115.50 346,756 -1.14(-0.98%)
Jun 25, 2019 115.59 116.91 114.58 116.64 355,939 +1.21(+1.05%)
Jun 24, 2019 116.87 117.40 115.06 115.43 369,164 -1.67(-1.43%)
Jun 21, 2019 118.08 119.30 117.00 117.10 592,000 -1.14(-0.96%)
Jun 20, 2019 116.51 118.91 115.25 118.24 470,431 +1.96(+1.69%)
Jun 19, 2019 114.27 117.50 114.21 116.28 500,112 +2.47(+2.17%)
Jun 18, 2019 113.96 116.46 113.63 113.81 628,387 -0.31(-0.27%)
Jun 17, 2019 115.98 116.25 113.83 114.12 392,128 -2.18(-1.87%)
Jun 14, 2019 117.31 117.83 115.08 116.30 356,700 -0.91(-0.78%)
Jun 13, 2019 116.80 118.44 116.04 117.21 455,737 +1.36(+1.17%)
Jun 12, 2019 118.73 120.19 114.63 115.85 684,997 -4.47(-3.72%)
Jun 11, 2019 118.13 120.50 117.85 120.32 402,257 +2.94(+2.50%)
Jun 10, 2019 117.51 119.00 117.16 117.38 289,343 +0.72(+0.62%)
Jun 07, 2019 117.21 117.70 115.36 116.66 474,700 -0.74(-0.63%)
Jun 06, 2019 119.01 120.02 117.15 117.40 387,504 -1.44(-1.21%)
Jun 05, 2019 120.76 120.76 117.81 118.84 441,489 -2.42(-2.00%)
Jun 04, 2019 119.16 121.39 118.62 121.26 239,752 +3.69(+3.14%)
Jun 03, 2019 114.24 117.78 114.24 117.57 338,890 +3.02(+2.64%)
May 31, 2019 114.88 116.07 113.78 114.55 353,000 -1.16(-1.00%)
May 30, 2019 119.02 120.38 114.28 115.71 431,854 -3.88(-3.24%)
May 29, 2019 116.53 120.00 116.53 119.59 519,218 +2.27(+1.93%)
May 28, 2019 117.60 118.13 116.44 117.32 441,953 -0.71(-0.60%)
May 24, 2019 117.46 118.39 117.45 118.03 293,500 +1.00(+0.85%)
May 23, 2019 116.75 117.36 115.38 117.03 514,126 -1.02(-0.86%)
May 22, 2019 118.39 119.61 117.91 118.05 348,104 -0.64(-0.54%)
May 21, 2019 117.95 119.77 117.76 118.69 408,333 +1.13(+0.96%)
May 20, 2019 115.78 118.32 115.78 117.56 306,408 +0.90(+0.77%)
May 17, 2019 114.75 119.70 113.62 116.66 577,400 +1.36(+1.18%)
May 16, 2019 118.30 118.30 115.05 115.30 1,307,022 -2.87(-2.43%)
May 15, 2019 121.15 121.84 117.06 118.17 1,182,558 -6.19(-4.98%)
May 14, 2019 123.04 125.12 122.20 124.36 410,522 +1.39(+1.13%)
May 13, 2019 124.93 124.93 122.37 122.97 533,079 -3.96(-3.12%)
May 10, 2019 127.59 127.89 125.01 126.93 566,700 -0.82(-0.64%)
May 09, 2019 127.74 128.40 126.34 127.75 537,809 -1.23(-0.95%)
May 08, 2019 129.80 131.12 128.89 128.98 262,895 -1.28(-0.98%)
May 07, 2019 132.23 132.54 129.68 130.26 257,536 -3.27(-2.45%)
May 06, 2019 130.66 134.01 130.66 133.53 281,687 +0.56(+0.42%)
May 03, 2019 132.63 134.27 131.93 132.97 362,200 +1.20(+0.91%)
May 02, 2019 130.12 132.96 130.12 131.77 506,240 +2.05(+1.58%)
May 01, 2019 132.27 133.68 129.68 129.72 378,758 -2.35(-1.78%)
Apr 30, 2019 132.65 133.38 131.51 132.07 304,028 -0.91(-0.68%)
Apr 29, 2019 132.73 135.47 132.73 132.98 383,160 +0.25(+0.19%)
Apr 26, 2019 131.36 133.36 130.93 132.73 284,900 +1.29(+0.98%)
Apr 25, 2019 130.62 132.76 130.02 131.44 323,150 +0.53(+0.40%)
Apr 24, 2019 129.85 131.77 128.68 130.91 433,538 +0.57(+0.44%)
Apr 23, 2019 127.28 130.90 127.28 130.34 333,117 +3.07(+2.41%)
Apr 22, 2019 125.72 128.21 125.00 127.27 293,299 +0.89(+0.70%)
Apr 18, 2019 126.65 128.41 125.78 126.38 580,500 -1.68(-1.31%)
Apr 17, 2019 129.50 131.93 125.13 128.06 2,728,248 -8.04(-5.91%)
Apr 16, 2019 135.09 136.13 134.73 136.10 608,370 +1.51(+1.12%)
Apr 15, 2019 134.98 135.99 134.10 134.59 411,514 -0.65(-0.48%)
Apr 12, 2019 133.52 135.97 133.12 135.24 399,700 +3.13(+2.37%)
Apr 11, 2019 130.96 132.29 130.25 132.11 594,705 +1.55(+1.19%)
Apr 10, 2019 129.47 130.81 127.13 130.56 339,269 +1.78(+1.38%)
Apr 09, 2019 129.99 130.41 128.26 128.78 314,960 -1.82(-1.39%)
Apr 08, 2019 130.11 131.06 129.31 130.60 269,073 +0.61(+0.47%)
Apr 05, 2019 130.57 130.90 129.70 129.99 374,500 -0.20(-0.15%)
Apr 04, 2019 129.04 131.68 128.60 130.19 372,286 +1.41(+1.09%)
Apr 03, 2019 130.98 131.50 128.10 128.78 367,786 -1.22(-0.94%)
Apr 02, 2019 130.08 130.53 129.16 130.00 330,654 -0.56(-0.43%)
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.