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, 2023 65.75 66.50 65.75 66.27 905,086 +0.54(+0.82%)
Jul 28, 2023 66.00 66.19 65.57 65.73 973,788 -0.07(-0.11%)
Jul 27, 2023 65.74 66.78 65.50 65.80 1,410,853 +0.15(+0.23%)
Jul 26, 2023 65.49 66.07 65.49 65.65 1,500,035 +0.04(+0.06%)
Jul 25, 2023 65.40 65.85 65.22 65.61 1,084,440 +0.10(+0.15%)
Jul 24, 2023 65.40 66.15 65.37 65.51 787,362 +0.15(+0.23%)
Jul 21, 2023 65.06 65.93 65.06 65.36 592,902 +0.15(+0.23%)
Jul 20, 2023 65.15 65.48 64.90 65.21 1,130,516 +0.11(+0.17%)
Jul 19, 2023 64.70 65.19 64.61 65.10 571,380 +0.60(+0.93%)
Jul 18, 2023 63.95 65.15 63.71 64.50 1,079,486 +0.73(+1.14%)
Jul 17, 2023 64.00 64.16 63.35 63.77 985,865 -0.23(-0.36%)
Jul 14, 2023 64.97 64.97 63.75 64.00 1,513,312 -0.98(-1.51%)
Jul 13, 2023 64.00 64.99 63.88 64.98 1,059,602 +0.98(+1.53%)
Jul 12, 2023 63.59 64.18 63.26 64.00 1,571,977 +0.55(+0.87%)
Jul 11, 2023 62.70 63.60 62.63 63.45 1,310,432 +0.65(+1.04%)
Jul 10, 2023 62.57 63.16 62.48 62.80 1,871,677 -0.03(-0.05%)
Jul 07, 2023 61.80 62.99 61.80 62.83 1,345,109 +0.94(+1.52%)
Jul 06, 2023 62.00 62.01 61.33 61.89 614,795 -0.20(-0.32%)
Jul 05, 2023 62.45 62.45 62.01 62.09 361,524 -0.46(-0.74%)
Jul 03, 2023 62.32 62.75 62.07 62.55 348,175 +0.23(+0.37%)
Jun 30, 2023 61.75 62.41 61.50 62.32 743,579 +0.35(+0.56%)
Jun 29, 2023 61.54 62.08 61.52 61.97 1,373,558 +0.42(+0.68%)
Jun 28, 2023 60.75 61.59 60.75 61.55 2,137,197 +1.19(+1.97%)
Jun 27, 2023 60.00 60.54 59.86 60.36 934,133 +0.26(+0.43%)
Jun 26, 2023 59.49 60.53 59.49 60.10 1,314,937 +0.62(+1.04%)
Jun 23, 2023 59.69 60.27 59.44 59.48 965,778 -0.64(-1.06%)
Jun 22, 2023 59.60 60.41 59.30 60.12 1,526,197 +0.31(+0.52%)
Jun 21, 2023 59.24 60.07 58.85 59.81 957,464 +0.66(+1.12%)
Jun 20, 2023 59.90 59.99 58.96 59.15 885,159 -0.95(-1.58%)
Jun 16, 2023 59.90 60.63 59.83 60.10 4,665,365 -0.08(-0.13%)
Jun 15, 2023 59.70 60.50 59.55 60.18 1,440,784 +0.61(+1.02%)
Jun 14, 2023 59.30 60.15 59.23 59.57 2,335,722 +0.22(+0.37%)
Jun 13, 2023 59.37 60.18 59.00 59.35 3,514,880 -0.20(-0.34%)
Jun 12, 2023 59.92 60.16 58.34 59.55 1,849,346 -0.51(-0.85%)
Jun 09, 2023 61.25 61.34 59.76 60.06 1,851,410 -1.52(-2.47%)
Jun 08, 2023 62.21 62.59 61.23 61.58 2,506,820 -0.93(-1.49%)
Jun 07, 2023 62.19 62.65 62.08 62.51 1,130,749 +0.43(+0.69%)
Jun 06, 2023 61.52 62.20 61.52 62.08 1,103,653 +0.11(+0.18%)
Jun 05, 2023 61.36 62.05 61.36 61.97 1,188,884 +0.49(+0.80%)
Jun 02, 2023 60.60 61.75 60.29 61.48 1,517,214 +1.26(+2.09%)
Jun 01, 2023 60.04 60.68 59.88 60.22 1,315,169 +0.01(+0.02%)
May 31, 2023 60.59 60.99 60.06 60.21 2,223,620 -0.76(-1.25%)
May 30, 2023 60.82 61.18 60.45 60.97 1,870,415 -0.19(-0.31%)
May 26, 2023 61.19 61.80 60.95 61.16 1,505,849 -0.44(-0.71%)
May 25, 2023 61.74 61.99 61.16 61.60 1,588,278 -0.68(-1.09%)
May 24, 2023 62.15 62.50 61.94 62.28 1,566,055 +0.13(+0.21%)
May 23, 2023 62.09 62.99 62.05 62.15 2,741,947 -0.04(-0.06%)
May 22, 2023 62.06 62.73 62.05 62.19 2,009,530 -0.45(-0.72%)
May 19, 2023 62.59 63.08 62.38 62.64 1,884,914 -0.03(-0.05%)
May 18, 2023 61.41 62.68 61.30 62.67 2,439,769 +0.65(+1.05%)
May 17, 2023 61.21 62.17 61.00 62.02 3,382,907 +0.64(+1.04%)
May 16, 2023 61.19 62.15 60.68 61.38 6,368,174 -1.23(-1.96%)
May 15, 2023 63.80 64.42 62.40 62.61 17,828,172 +7.20(+12.99%)
May 12, 2023 54.89 55.45 54.89 55.41 379,177 +0.54(+0.98%)
May 11, 2023 54.90 55.20 54.59 54.87 297,154 -0.11(-0.20%)
May 10, 2023 55.31 55.50 54.44 54.98 606,096 -0.35(-0.63%)
May 09, 2023 54.16 55.37 53.83 55.33 854,184 +1.06(+1.95%)
May 08, 2023 54.45 54.81 53.83 54.27 681,795 -0.19(-0.35%)
May 05, 2023 53.83 54.61 53.77 54.46 1,181,160 -0.95(-1.71%)
May 04, 2023 54.50 55.83 53.01 55.41 1,163,712 +0.53(+0.97%)
May 03, 2023 54.99 55.64 54.60 54.88 951,320 -0.11(-0.20%)
May 02, 2023 55.85 55.99 54.60 54.99 640,791 -0.92(-1.65%)
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.