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 11.01 11.85 11.01 11.65 2,679,600 +0.67(+6.10%)
Jun 27, 2019 10.59 11.45 10.52 10.98 143,603 +0.42(+3.98%)
Jun 26, 2019 9.950 10.82 9.950 10.56 86,893 +0.15(+1.44%)
Jun 25, 2019 10.61 10.63 10.31 10.41 304,022 -0.14(-1.33%)
Jun 24, 2019 10.73 11.02 10.55 10.55 122,856 -0.20(-1.86%)
Jun 21, 2019 11.10 11.14 10.62 10.75 95,600 -0.35(-3.15%)
Jun 20, 2019 11.28 11.49 10.90 11.10 76,911 -0.08(-0.72%)
Jun 19, 2019 11.04 11.52 10.72 11.18 130,221 +0.02(+0.18%)
Jun 18, 2019 10.97 11.50 10.82 11.16 128,087 +0.26(+2.39%)
Jun 17, 2019 11.01 11.04 10.71 10.90 128,996 +0.03(+0.28%)
Jun 14, 2019 10.55 10.95 10.35 10.87 181,500 +0.38(+3.62%)
Jun 13, 2019 10.53 10.64 10.43 10.49 214,201 -0.01(-0.10%)
Jun 12, 2019 10.70 10.75 10.40 10.50 207,793 -0.26(-2.42%)
Jun 11, 2019 10.86 10.91 10.50 10.76 125,468 -0.03(-0.28%)
Jun 10, 2019 10.99 11.59 10.46 10.79 172,741 -0.24(-2.18%)
Jun 07, 2019 10.49 11.63 10.25 11.03 286,100 +0.99(+9.86%)
Jun 06, 2019 10.15 10.15 9.960 10.04 357,303 -0.06(-0.59%)
Jun 05, 2019 10.75 11.35 9.970 10.10 204,405 -0.61(-5.70%)
Jun 04, 2019 10.50 11.14 10.50 10.71 80,802 +0.31(+2.98%)
Jun 03, 2019 10.68 10.84 10.00 10.40 145,301 -0.38(-3.53%)
May 31, 2019 11.08 11.84 10.55 10.78 125,000 -0.42(-3.75%)
May 30, 2019 11.02 11.95 10.90 11.20 124,715 +0.19(+1.73%)
May 29, 2019 11.24 11.30 10.87 11.01 86,186 -0.48(-4.18%)
May 28, 2019 11.77 11.95 11.35 11.49 172,688 -0.29(-2.46%)
May 24, 2019 12.00 12.00 11.71 11.78 33,600 -0.19(-1.59%)
May 23, 2019 12.16 12.17 11.68 11.97 98,778 -0.19(-1.56%)
May 22, 2019 12.22 12.48 11.91 12.16 67,806 -0.18(-1.46%)
May 21, 2019 12.00 13.00 11.50 12.34 192,634 -0.64(-4.93%)
May 20, 2019 12.90 13.52 12.78 12.98 55,156 +0.06(+0.46%)
May 17, 2019 13.79 13.96 12.57 12.92 166,100 -0.88(-6.38%)
May 16, 2019 13.65 14.00 13.59 13.80 397,773 +0.22(+1.62%)
May 15, 2019 13.53 13.80 13.41 13.58 119,831 -0.02(-0.15%)
May 14, 2019 13.64 13.84 13.45 13.60 97,129 +0.00(+0.00%)
May 13, 2019 13.00 13.87 12.75 13.60 202,194 +0.58(+4.45%)
May 10, 2019 12.44 13.68 12.44 13.02 300,000 +0.42(+3.33%)
May 09, 2019 12.84 13.00 12.39 12.60 39,725 -0.40(-3.08%)
May 08, 2019 12.95 13.39 12.76 13.00 51,832 +0.13(+1.01%)
May 07, 2019 13.05 13.70 12.76 12.87 66,773 -0.20(-1.53%)
May 06, 2019 13.00 13.35 12.80 13.07 79,844 -0.03(-0.23%)
May 03, 2019 13.00 13.99 13.00 13.10 117,600 +0.23(+1.79%)
May 02, 2019 12.46 13.15 12.46 12.87 337,775 +0.42(+3.37%)
May 01, 2019 12.41 12.82 12.07 12.45 179,561 +0.06(+0.48%)
Apr 30, 2019 12.47 12.86 11.72 12.39 90,102 +0.24(+1.98%)
Apr 29, 2019 12.14 12.39 11.70 12.15 150,416 +0.27(+2.27%)
Apr 26, 2019 11.95 12.18 11.87 11.88 46,500 -0.07(-0.59%)
Apr 25, 2019 12.08 12.15 11.91 11.95 58,542 -0.19(-1.57%)
Apr 24, 2019 11.91 12.35 11.83 12.14 16,445 +0.24(+2.02%)
Apr 23, 2019 11.87 12.03 11.76 11.90 28,299 +0.01(+0.08%)
Apr 22, 2019 11.95 12.00 11.75 11.89 16,294 -0.11(-0.92%)
Apr 18, 2019 12.39 12.57 11.91 12.00 30,900 -0.39(-3.15%)
Apr 17, 2019 12.10 12.45 12.00 12.39 34,578 +0.31(+2.57%)
Apr 16, 2019 12.02 12.41 11.91 12.08 61,565 +0.06(+0.50%)
Apr 15, 2019 12.11 12.50 11.63 12.02 142,544 -0.10(-0.83%)
Apr 12, 2019 12.15 12.53 11.90 12.12 41,300 -0.01(-0.08%)
Apr 11, 2019 12.50 12.64 11.96 12.13 60,179 -0.38(-3.04%)
Apr 10, 2019 12.79 12.80 12.26 12.51 189,715 -0.27(-2.11%)
Apr 09, 2019 12.82 12.90 12.58 12.78 79,238 +0.01(+0.08%)
Apr 08, 2019 12.10 12.80 12.10 12.77 71,912 +0.74(+6.15%)
Apr 05, 2019 12.22 12.45 11.89 12.03 378,500 -0.17(-1.39%)
Apr 04, 2019 12.35 12.88 11.99 12.20 236,384 -0.13(-1.05%)
Apr 03, 2019 12.63 12.63 11.90 12.33 234,547 -0.25(-1.99%)
Apr 02, 2019 12.02 12.61 12.02 12.58 64,756 +0.56(+4.66%)
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.