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, 2019 14.93 16.05 14.25 14.99 425,669 +0.38(+2.60%)
Jul 30, 2019 12.28 14.89 12.11 14.61 410,878 +2.35(+19.17%)
Jul 29, 2019 13.13 13.20 11.95 12.26 208,452 -0.81(-6.20%)
Jul 26, 2019 14.05 14.05 12.89 13.07 206,700 -1.04(-7.37%)
Jul 25, 2019 16.37 16.40 14.02 14.11 489,362 -1.87(-11.70%)
Jul 24, 2019 15.95 16.80 15.88 15.98 147,889 +0.05(+0.31%)
Jul 23, 2019 15.65 16.00 15.23 15.93 120,246 +0.32(+2.05%)
Jul 22, 2019 15.60 16.11 15.17 15.61 88,267 +0.13(+0.84%)
Jul 19, 2019 15.19 15.58 14.80 15.48 106,400 +0.34(+2.25%)
Jul 18, 2019 15.55 15.55 14.82 15.14 162,264 -0.39(-2.51%)
Jul 17, 2019 17.02 17.02 15.50 15.53 272,009 -1.53(-8.97%)
Jul 16, 2019 18.37 18.37 16.55 17.06 256,484 -1.30(-7.08%)
Jul 15, 2019 20.05 20.05 18.29 18.36 160,979 -1.45(-7.32%)
Jul 12, 2019 19.65 20.01 19.28 19.81 68,300 +0.22(+1.12%)
Jul 11, 2019 20.92 21.16 19.33 19.59 158,930 -1.34(-6.40%)
Jul 10, 2019 20.23 21.00 20.08 20.93 310,672 +1.36(+6.95%)
Jul 09, 2019 19.65 19.65 18.62 19.57 99,307 -0.08(-0.41%)
Jul 08, 2019 20.35 21.03 19.65 19.65 104,076 -0.94(-4.57%)
Jul 05, 2019 19.77 20.63 19.69 20.59 103,300 +0.90(+4.57%)
Jul 03, 2019 19.75 19.84 19.30 19.69 38,100 +0.25(+1.29%)
Jul 02, 2019 21.40 21.64 19.15 19.44 254,313 -2.21(-10.21%)
Jul 01, 2019 23.20 23.30 21.24 21.65 186,118 -0.14(-0.64%)
Jun 28, 2019 20.89 21.81 20.74 21.79 230,400 +17.68(+430.17%)
Jun 27, 2019 4.180 4.270 4.070 4.110 817,266 -0.06(-1.44%)
Jun 26, 2019 4.010 4.250 3.940 4.170 1,110,371 +0.34(+8.88%)
Jun 25, 2019 3.950 3.950 3.820 3.830 722,827 -0.14(-3.53%)
Jun 24, 2019 4.120 4.150 3.920 3.970 1,116,734 -0.10(-2.46%)
Jun 21, 2019 4.150 4.210 4.000 4.070 798,300 -0.02(-0.49%)
Jun 20, 2019 4.050 4.265 4.050 4.090 1,558,240 +0.26(+6.79%)
Jun 19, 2019 3.930 3.960 3.730 3.830 929,066 -0.09(-2.30%)
Jun 18, 2019 3.790 4.020 3.790 3.920 1,873,003 +0.22(+5.95%)
Jun 17, 2019 3.500 3.722 3.410 3.700 1,106,618 +0.15(+4.23%)
Jun 14, 2019 3.820 3.850 3.530 3.550 1,466,300 -0.26(-6.82%)
Jun 13, 2019 3.770 3.820 3.660 3.810 867,783 +0.24(+6.72%)
Jun 12, 2019 3.870 3.890 3.555 3.570 1,686,059 -0.37(-9.39%)
Jun 11, 2019 4.060 4.120 3.930 3.940 947,052 -0.02(-0.51%)
Jun 10, 2019 4.140 4.270 3.935 3.960 1,205,570 -0.13(-3.18%)
Jun 07, 2019 4.150 4.213 4.010 4.090 1,140,600 -0.04(-0.97%)
Jun 06, 2019 4.070 4.200 3.980 4.130 634,648 +0.07(+1.72%)
Jun 05, 2019 4.540 4.556 3.980 4.060 1,426,323 -0.50(-10.96%)
Jun 04, 2019 4.370 4.590 4.290 4.560 1,085,549 +0.31(+7.29%)
Jun 03, 2019 4.240 4.310 4.100 4.250 1,121,731 +0.10(+2.41%)
May 31, 2019 4.090 4.310 4.050 4.150 968,600 -0.16(-3.71%)
May 30, 2019 4.690 4.720 4.300 4.310 1,082,913 -0.38(-8.10%)
May 29, 2019 4.550 4.700 4.330 4.690 1,015,592 +0.01(+0.21%)
May 28, 2019 4.920 4.950 4.670 4.680 888,378 -0.19(-3.90%)
May 24, 2019 5.130 5.130 4.720 4.870 680,700 -0.01(-0.20%)
May 23, 2019 5.430 5.430 4.820 4.880 1,419,809 -0.82(-14.39%)
May 22, 2019 6.260 6.300 5.700 5.700 1,192,179 -0.73(-11.35%)
May 21, 2019 6.110 6.440 6.100 6.430 711,503 +0.37(+6.11%)
May 20, 2019 6.170 6.230 5.977 6.060 946,444 -0.12(-1.94%)
May 17, 2019 6.500 6.530 6.178 6.180 605,300 -0.45(-6.79%)
May 16, 2019 6.750 6.820 6.590 6.630 552,520 +0.03(+0.45%)
May 15, 2019 6.260 6.635 6.160 6.600 859,565 +0.17(+2.64%)
May 14, 2019 6.160 6.570 6.130 6.430 840,485 +0.40(+6.63%)
May 13, 2019 6.380 6.440 5.955 6.030 881,650 -0.50(-7.66%)
May 10, 2019 6.290 6.564 6.060 6.530 585,700 +0.19(+3.00%)
May 09, 2019 6.240 6.430 5.980 6.340 700,327 -0.05(-0.78%)
May 08, 2019 6.190 6.590 6.080 6.390 649,443 +0.18(+2.90%)
May 07, 2019 6.110 6.210 5.915 6.210 786,623 -0.09(-1.43%)
May 06, 2019 5.900 6.370 5.890 6.300 819,773 +0.08(+1.29%)
May 03, 2019 6.040 6.298 5.950 6.220 463,500 +0.30(+5.07%)
May 02, 2019 6.240 6.240 5.774 5.920 1,044,523 -0.50(-7.79%)
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.