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 30, 2021 47.65 47.65 46.59 46.60 1,405,124 -1.02(-2.14%)
Jul 29, 2021 48.05 48.07 47.02 47.62 1,113,101 -0.02(-0.04%)
Jul 28, 2021 47.72 47.89 47.06 47.64 587,952 +0.10(+0.21%)
Jul 27, 2021 48.00 48.03 47.34 47.54 659,333 -0.33(-0.69%)
Jul 26, 2021 46.47 47.95 46.44 47.87 974,420 +1.52(+3.28%)
Jul 23, 2021 46.59 46.69 45.85 46.35 1,247,257 +0.01(+0.02%)
Jul 22, 2021 46.60 46.82 46.06 46.34 994,436 -0.04(-0.09%)
Jul 21, 2021 47.20 47.96 46.36 46.38 1,052,412 -0.27(-0.58%)
Jul 20, 2021 45.72 46.66 45.27 46.65 940,767 +1.47(+3.25%)
Jul 19, 2021 45.54 45.89 44.76 45.18 2,007,313 -1.39(-2.98%)
Jul 16, 2021 46.65 46.79 46.15 46.57 917,582 +0.09(+0.19%)
Jul 15, 2021 46.60 46.87 46.19 46.48 962,587 -0.43(-0.92%)
Jul 14, 2021 47.48 47.86 46.62 46.91 923,140 -0.30(-0.64%)
Jul 13, 2021 48.00 48.09 47.12 47.21 669,143 -0.81(-1.69%)
Jul 12, 2021 48.10 48.22 47.66 48.02 733,378 -0.37(-0.76%)
Jul 09, 2021 48.37 48.78 48.18 48.39 918,348 +0.17(+0.35%)
Jul 08, 2021 47.70 48.38 47.35 48.22 683,402 -0.02(-0.04%)
Jul 07, 2021 48.62 49.19 47.85 48.24 790,432 -0.64(-1.31%)
Jul 06, 2021 49.10 49.15 47.95 48.88 1,171,440 -0.20(-0.41%)
Jul 02, 2021 48.99 49.18 48.55 49.08 930,228 +0.06(+0.12%)
Jul 01, 2021 49.50 49.60 48.50 49.02 1,138,299 +0.11(+0.22%)
Jun 30, 2021 48.65 49.31 48.30 48.91 1,099,683 +0.69(+1.43%)
Jun 29, 2021 48.50 49.03 48.20 48.22 781,182 -0.25(-0.52%)
Jun 28, 2021 49.78 49.78 48.45 48.47 1,185,107 -1.26(-2.53%)
Jun 25, 2021 50.10 50.10 49.52 49.73 950,247 -0.44(-0.88%)
Jun 24, 2021 50.20 50.35 49.75 50.17 1,004,283 -0.02(-0.04%)
Jun 23, 2021 50.81 51.14 50.16 50.19 988,117 -0.64(-1.26%)
Jun 22, 2021 51.03 51.03 50.38 50.83 1,728,327 -0.15(-0.29%)
Jun 21, 2021 50.49 51.43 50.26 50.98 952,939 +0.96(+1.92%)
Jun 18, 2021 50.23 50.64 49.80 50.02 1,269,540 -0.66(-1.30%)
Jun 17, 2021 53.20 53.20 50.42 50.68 1,805,389 -2.55(-4.79%)
Jun 16, 2021 52.62 53.25 52.28 53.23 868,852 +0.61(+1.16%)
Jun 15, 2021 53.48 53.50 52.23 52.62 922,097 -0.86(-1.61%)
Jun 14, 2021 53.43 53.65 52.83 53.48 926,478 +0.33(+0.62%)
Jun 11, 2021 53.54 53.85 52.97 53.15 777,659 -0.38(-0.71%)
Jun 10, 2021 52.47 53.54 52.15 53.53 1,205,367 +1.48(+2.84%)
Jun 09, 2021 51.30 52.40 51.08 52.05 877,904 +0.85(+1.66%)
Jun 08, 2021 51.68 51.88 50.94 51.20 942,650 -0.48(-0.93%)
Jun 07, 2021 52.06 52.42 51.67 51.68 1,082,572 -0.28(-0.54%)
Jun 04, 2021 51.63 52.10 51.35 51.96 818,492 +0.34(+0.66%)
Jun 03, 2021 51.10 51.91 50.71 51.62 1,048,689 +0.48(+0.94%)
Jun 02, 2021 50.50 51.18 50.30 51.14 842,822 +0.81(+1.61%)
Jun 01, 2021 49.51 50.48 49.51 50.33 1,273,671 +1.04(+2.11%)
May 28, 2021 49.51 49.51 48.99 49.29 814,223 +0.16(+0.33%)
May 27, 2021 49.03 49.37 48.78 49.13 923,440 +0.26(+0.53%)
May 26, 2021 48.45 48.87 48.38 48.87 910,822 +0.35(+0.72%)
May 25, 2021 49.51 49.72 48.52 48.52 1,377,851 -1.17(-2.35%)
May 24, 2021 49.33 49.91 48.90 49.69 1,232,703 +0.76(+1.55%)
May 21, 2021 49.14 49.69 48.91 48.93 1,311,667 -0.21(-0.43%)
May 20, 2021 48.21 49.23 48.03 49.14 957,900 +0.83(+1.72%)
May 19, 2021 48.65 48.68 47.93 48.31 1,647,762 -0.95(-1.93%)
May 18, 2021 50.00 50.00 49.15 49.26 1,322,069 -0.53(-1.06%)
May 17, 2021 48.89 49.98 48.71 49.79 1,136,368 +0.71(+1.45%)
May 14, 2021 49.33 49.45 49.01 49.08 2,077,003 +0.55(+1.13%)
May 13, 2021 47.56 48.56 47.55 48.53 1,288,803 +0.67(+1.40%)
May 12, 2021 47.70 48.54 47.66 47.86 1,499,413 +0.47(+0.99%)
May 11, 2021 47.09 47.98 46.81 47.39 1,384,104 -0.55(-1.15%)
May 10, 2021 48.10 48.55 47.76 47.94 1,565,880 -0.01(-0.02%)
May 07, 2021 47.78 48.06 47.10 47.95 1,192,140 +0.18(+0.38%)
May 06, 2021 47.30 47.88 46.88 47.77 1,253,017 -0.29(-0.60%)
May 05, 2021 48.40 48.64 48.03 48.06 1,424,062 +0.04(+0.08%)
May 04, 2021 47.78 48.16 47.44 48.02 1,565,635 +0.39(+0.82%)
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.