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 (%)
Jul 31, 2012 27.86 27.92 27.57 27.83 2,483,501 -0.14(-0.50%)
Jul 30, 2012 27.89 28.17 27.70 27.97 1,765,948 -0.03(-0.11%)
Jul 27, 2012 27.28 28.10 27.19 28.00 1,835,475 +0.97(+3.59%)
Jul 26, 2012 27.23 27.42 26.88 27.03 2,007,934 +0.28(+1.05%)
Jul 25, 2012 27.14 27.22 26.68 26.75 2,224,010 -0.25(-0.93%)
Jul 24, 2012 27.21 27.40 26.72 27.00 2,550,542 -0.21(-0.77%)
Jul 23, 2012 26.44 27.30 26.22 27.21 1,873,600 +0.27(+1.00%)
Jul 20, 2012 27.06 27.35 26.83 26.94 1,775,245 -0.34(-1.25%)
Jul 19, 2012 26.80 27.56 26.69 27.28 2,398,477 +0.53(+1.98%)
Jul 18, 2012 26.15 27.01 26.11 26.75 2,381,557 +0.50(+1.90%)
Jul 17, 2012 26.07 26.32 25.91 26.25 1,357,586 +0.20(+0.77%)
Jul 16, 2012 26.18 26.27 25.94 26.05 1,091,767 -0.25(-0.95%)
Jul 13, 2012 26.04 26.37 25.97 26.30 1,423,020 +0.31(+1.19%)
Jul 12, 2012 26.06 26.12 25.84 25.99 2,145,528 -0.14(-0.54%)
Jul 11, 2012 26.44 26.50 26.02 26.13 1,619,249 -0.37(-1.40%)
Jul 10, 2012 26.59 26.86 26.38 26.50 2,151,324 +0.15(+0.57%)
Jul 09, 2012 26.50 26.57 26.18 26.35 1,598,988 -0.19(-0.72%)
Jul 06, 2012 26.54 26.70 26.32 26.54 2,218,213 -0.25(-0.93%)
Jul 05, 2012 26.37 26.97 26.16 26.79 2,627,599 +0.46(+1.75%)
Jul 03, 2012 26.27 26.49 26.03 26.33 2,898,104 +0.23(+0.88%)
Jul 02, 2012 25.94 26.19 25.79 26.10 2,921,841 +0.16(+0.62%)
Jun 29, 2012 25.99 26.18 25.80 25.94 4,653,066 +0.72(+2.85%)
Jun 28, 2012 25.39 25.41 24.83 25.22 4,069,701 -0.16(-0.63%)
Jun 27, 2012 25.52 25.63 25.22 25.38 3,135,015 -0.11(-0.43%)
Jun 26, 2012 25.34 25.73 25.23 25.49 2,784,876 +0.15(+0.59%)
Jun 25, 2012 25.50 25.67 25.21 25.34 2,853,313 -0.39(-1.52%)
Jun 22, 2012 25.76 26.01 25.47 25.73 4,252,342 -0.15(-0.58%)
Jun 21, 2012 26.08 26.79 25.76 25.88 6,993,774 -2.02(-7.24%)
Jun 20, 2012 28.49 28.59 27.89 27.90 2,250,840 -0.62(-2.17%)
Jun 19, 2012 27.68 28.71 27.68 28.52 2,211,533 +0.89(+3.22%)
Jun 18, 2012 27.43 27.76 27.04 27.63 1,858,717 -0.05(-0.18%)
Jun 15, 2012 27.51 27.85 27.37 27.68 2,382,621 +0.34(+1.24%)
Jun 14, 2012 27.03 27.52 26.89 27.34 1,438,018 +0.42(+1.56%)
Jun 13, 2012 27.38 27.51 26.83 26.92 1,492,575 -0.58(-2.11%)
Jun 12, 2012 27.59 27.75 26.85 27.50 2,180,383 +0.03(+0.11%)
Jun 11, 2012 28.47 28.47 27.39 27.47 2,638,113 -0.68(-2.42%)
Jun 08, 2012 27.72 28.24 27.46 28.15 3,142,539 +0.29(+1.04%)
Jun 07, 2012 28.84 28.88 27.81 27.86 1,796,482 -0.60(-2.11%)
Jun 06, 2012 27.84 28.46 27.80 28.46 1,086,312 +0.83(+3.00%)
Jun 05, 2012 27.22 27.68 27.07 27.63 1,498,542 +0.25(+0.91%)
Jun 04, 2012 27.46 27.54 26.79 27.38 1,691,009 +0.05(+0.18%)
Jun 01, 2012 27.61 27.90 27.14 27.33 2,404,081 -0.88(-3.12%)
May 31, 2012 28.07 28.41 27.75 28.21 2,283,682 +0.07(+0.25%)
May 30, 2012 29.21 29.25 27.28 28.14 5,244,326 -1.32(-4.48%)
May 29, 2012 29.29 29.46 29.03 29.46 998,762 +0.35(+1.20%)
May 25, 2012 29.07 29.30 29.00 29.11 1,058,578 +0.09(+0.31%)
May 24, 2012 28.95 29.21 28.82 29.02 1,837,545 +0.17(+0.59%)
May 23, 2012 28.33 28.94 28.05 28.85 1,419,777 +0.38(+1.33%)
May 22, 2012 28.60 29.00 28.38 28.47 2,034,895 +0.00(+0.00%)
May 21, 2012 28.04 28.58 27.75 28.47 1,578,961 +0.48(+1.71%)
May 18, 2012 28.19 28.48 27.91 27.99 2,075,032 -0.03(-0.11%)
May 17, 2012 28.68 28.72 28.02 28.02 2,764,153 -0.63(-2.20%)
May 16, 2012 28.59 29.01 28.46 28.65 2,574,064 +0.17(+0.60%)
May 15, 2012 28.63 28.93 28.43 28.48 2,045,426 -0.22(-0.77%)
May 14, 2012 29.31 29.38 28.64 28.70 1,363,398 -0.89(-3.01%)
May 11, 2012 29.78 30.11 29.59 29.59 1,480,301 -0.45(-1.50%)
May 10, 2012 29.67 30.20 29.63 30.04 2,114,582 +0.62(+2.11%)
May 09, 2012 29.39 29.81 29.16 29.42 1,408,026 -0.33(-1.11%)
May 08, 2012 29.68 29.85 29.25 29.75 2,632,678 -0.09(-0.30%)
May 07, 2012 29.79 29.97 29.60 29.84 1,516,838 +0.00(+0.00%)
May 04, 2012 30.29 30.63 29.72 29.84 1,607,438 -0.59(-1.94%)
May 03, 2012 30.93 30.93 30.09 30.43 3,590,085 -1.19(-3.76%)
May 02, 2012 30.90 31.73 30.70 31.62 2,544,945 +0.63(+2.03%)
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.