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 29, 2005 2.265 2.288 2.231 2.257 210,469,136 -0.03(-1.16%)
Jul 28, 2005 2.177 2.291 2.168 2.284 503,183,200 +0.10(+4.65%)
Jul 27, 2005 2.100 2.187 2.092 2.183 921,931,776 +0.30(+15.66%)
Jul 26, 2005 1.911 1.938 1.886 1.887 321,424,992 -0.01(-0.55%)
Jul 25, 2005 1.900 1.952 1.893 1.897 109,399,576 +0.00(+0.00%)
Jul 22, 2005 1.895 1.911 1.862 1.897 117,498,000 +0.00(+0.00%)
Jul 21, 2005 1.948 1.988 1.888 1.897 221,466,816 -0.01(-0.58%)
Jul 20, 2005 1.875 1.913 1.865 1.909 127,763,000 +0.00(+0.00%)
Jul 19, 2005 1.869 1.909 1.835 1.909 117,114,936 +0.05(+2.64%)
Jul 18, 2005 1.847 1.859 1.838 1.859 59,469,760 +0.00(+0.11%)
Jul 15, 2005 1.867 1.875 1.837 1.857 104,308,176 -0.00(-0.11%)
Jul 14, 2005 1.859 1.871 1.844 1.859 117,314,800 +0.03(+1.86%)
Jul 13, 2005 1.813 1.827 1.810 1.825 64,072,460 +0.01(+0.55%)
Jul 12, 2005 1.774 1.827 1.773 1.815 117,545,096 +0.04(+2.02%)
Jul 11, 2005 1.736 1.784 1.730 1.780 104,600,736 +0.04(+2.45%)
Jul 08, 2005 1.706 1.738 1.692 1.737 85,173,320 +0.04(+2.30%)
Jul 07, 2005 1.690 1.726 1.690 1.698 85,077,136 -0.01(-0.29%)
Jul 06, 2005 1.700 1.720 1.693 1.703 87,943,056 -0.00(-0.06%)
Jul 05, 2005 1.675 1.724 1.673 1.704 147,680,000 +0.06(+3.56%)
Jul 01, 2005 1.662 1.663 1.639 1.645 58,684,000 -0.01(-0.54%)
Jun 30, 2005 1.673 1.678 1.647 1.655 114,452,416 -0.01(-0.78%)
Jun 29, 2005 1.685 1.704 1.663 1.667 97,080,096 -0.02(-1.07%)
Jun 28, 2005 1.730 1.732 1.679 1.685 140,707,440 -0.04(-2.29%)
Jun 27, 2005 1.746 1.752 1.708 1.725 91,527,976 -0.03(-1.48%)
Jun 24, 2005 1.765 1.772 1.744 1.751 74,383,760 -0.02(-1.16%)
Jun 23, 2005 1.757 1.778 1.755 1.772 106,352,776 +0.01(+0.60%)
Jun 22, 2005 1.775 1.792 1.757 1.761 50,161,780 -0.01(-0.45%)
Jun 21, 2005 1.780 1.790 1.764 1.769 89,235,360 -0.02(-0.87%)
Jun 20, 2005 1.752 1.798 1.752 1.784 102,010,216 +0.02(+1.08%)
Jun 17, 2005 1.794 1.804 1.758 1.766 96,530,120 -0.01(-0.76%)
Jun 16, 2005 1.760 1.790 1.758 1.779 87,337,936 +0.02(+0.96%)
Jun 15, 2005 1.767 1.770 1.726 1.762 103,352,136 +0.01(+0.57%)
Jun 14, 2005 1.741 1.758 1.740 1.752 72,821,880 +0.01(+0.49%)
Jun 13, 2005 1.734 1.770 1.732 1.744 78,293,800 -0.00(-0.23%)
Jun 10, 2005 1.762 1.764 1.724 1.748 69,348,056 -0.01(-0.71%)
Jun 09, 2005 1.746 1.764 1.720 1.760 77,546,240 +0.02(+1.06%)
Jun 08, 2005 1.770 1.774 1.740 1.742 106,306,456 -0.03(-1.47%)
Jun 07, 2005 1.796 1.810 1.764 1.768 97,876,496 -0.02(-1.17%)
Jun 06, 2005 1.777 1.801 1.774 1.788 77,649,496 +0.01(+0.51%)
Jun 03, 2005 1.823 1.825 1.766 1.780 96,875,296 -0.04(-2.25%)
Jun 02, 2005 1.817 1.846 1.810 1.821 95,558,720 -0.00(-0.25%)
Jun 01, 2005 1.778 1.849 1.772 1.825 206,956,464 +0.05(+2.79%)
May 31, 2005 1.768 1.802 1.764 1.776 98,600,416 +0.00(+0.03%)
May 27, 2005 1.761 1.778 1.758 1.775 65,750,940 +0.00(+0.14%)
May 26, 2005 1.764 1.784 1.758 1.772 95,775,080 +0.01(+0.57%)
May 25, 2005 1.764 1.772 1.760 1.762 77,682,816 -0.01(-0.82%)
May 24, 2005 1.774 1.778 1.756 1.777 118,334,000 -0.01(-0.39%)
May 23, 2005 1.778 1.801 1.770 1.784 114,795,760 +0.01(+0.51%)
May 20, 2005 1.772 1.780 1.748 1.775 100,893,480 -0.00(-0.25%)
May 19, 2005 1.768 1.796 1.766 1.780 107,160,800 +0.01(+0.74%)
May 18, 2005 1.740 1.798 1.736 1.766 191,404,000 +0.03(+1.73%)
May 17, 2005 1.722 1.741 1.704 1.736 66,313,620 +0.01(+0.55%)
May 16, 2005 1.702 1.738 1.696 1.727 85,779,720 +0.03(+1.89%)
May 13, 2005 1.700 1.718 1.690 1.695 79,835,616 +0.00(+0.15%)
May 12, 2005 1.685 1.706 1.677 1.692 120,253,656 +0.00(+0.09%)
May 11, 2005 1.715 1.726 1.683 1.691 122,944,296 -0.02(-1.20%)
May 10, 2005 1.720 1.724 1.701 1.712 109,549,640 -0.02(-1.18%)
May 09, 2005 1.720 1.740 1.712 1.732 88,767,080 +0.01(+0.35%)
May 06, 2005 1.712 1.734 1.707 1.726 134,422,752 +0.03(+1.65%)
May 05, 2005 1.698 1.709 1.679 1.698 92,380,496 +0.00(+0.00%)
May 04, 2005 1.667 1.706 1.663 1.698 155,687,536 +0.04(+2.26%)
May 03, 2005 1.647 1.678 1.645 1.661 135,783,552 +0.01(+0.33%)
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.