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 325.16 331.77 318.53 322.99 6,257,836 -2.94(-0.90%)
Jul 30, 2019 329.20 329.65 323.23 325.93 6,027,359 -6.77(-2.03%)
Jul 29, 2019 335.98 336.40 328.77 332.70 5,781,408 -3.08(-0.92%)
Jul 26, 2019 328.79 336.00 327.50 335.78 10,847,400 +9.32(+2.85%)
Jul 25, 2019 318.86 327.69 316.30 326.46 10,793,129 +8.52(+2.68%)
Jul 24, 2019 310.51 319.99 307.25 317.94 11,959,549 +10.64(+3.46%)
Jul 23, 2019 311.44 313.50 306.00 307.30 9,164,502 -3.32(-1.07%)
Jul 22, 2019 312.00 314.54 305.81 310.62 17,719,544 -4.48(-1.42%)
Jul 19, 2019 323.40 325.85 314.23 315.10 16,302,400 -10.11(-3.11%)
Jul 18, 2019 323.76 329.85 320.30 325.21 31,300,952 -37.23(-10.27%)
Jul 17, 2019 366.25 366.50 361.75 362.44 13,519,348 -3.55(-0.97%)
Jul 16, 2019 370.09 371.34 364.92 365.99 5,857,146 -0.61(-0.17%)
Jul 15, 2019 372.94 373.68 362.30 366.60 7,938,931 -6.65(-1.78%)
Jul 12, 2019 378.68 379.74 372.79 373.25 6,636,900 -6.25(-1.65%)
Jul 11, 2019 381.10 384.54 378.80 379.50 4,334,703 -1.50(-0.39%)
Jul 10, 2019 382.77 384.34 377.40 381.00 5,876,656 +1.07(+0.28%)
Jul 09, 2019 379.06 384.76 377.50 379.93 6,929,958 +3.77(+1.00%)
Jul 08, 2019 378.19 378.25 375.36 376.16 3,111,770 -4.39(-1.15%)
Jul 05, 2019 378.29 381.40 375.56 380.55 3,732,100 -1.17(-0.31%)
Jul 03, 2019 376.69 381.99 375.84 381.72 3,799,000 +6.29(+1.68%)
Jul 02, 2019 374.89 376.00 370.31 375.43 3,627,780 +1.41(+0.38%)
Jul 01, 2019 373.50 376.66 372.00 374.02 5,000,212 +6.70(+1.82%)
Jun 28, 2019 370.26 371.55 364.87 367.32 4,592,700 -2.70(-0.73%)
Jun 27, 2019 363.20 370.85 363.20 370.02 4,136,965 +7.82(+2.16%)
Jun 26, 2019 361.60 366.79 361.60 362.20 3,667,588 +1.90(+0.53%)
Jun 25, 2019 370.75 371.00 358.29 360.30 5,747,929 -11.05(-2.98%)
Jun 24, 2019 370.27 375.00 370.20 371.35 4,828,555 +2.14(+0.58%)
Jun 21, 2019 365.00 371.45 365.00 369.21 7,448,300 +4.00(+1.10%)
Jun 20, 2019 365.91 370.12 361.21 365.21 5,897,382 +1.69(+0.46%)
Jun 19, 2019 361.72 364.74 356.12 363.52 5,661,836 +6.40(+1.79%)
Jun 18, 2019 355.57 361.50 353.75 357.12 5,425,216 +6.50(+1.85%)
Jun 17, 2019 342.69 351.77 342.06 350.62 5,355,070 +10.89(+3.21%)
Jun 14, 2019 341.63 343.40 336.15 339.73 5,019,000 -3.70(-1.08%)
Jun 13, 2019 347.23 348.50 339.25 343.43 6,207,859 -2.13(-0.62%)
Jun 12, 2019 351.82 353.61 343.23 345.56 4,581,332 -5.71(-1.63%)
Jun 11, 2019 355.00 357.58 348.50 351.27 5,394,550 -0.74(-0.21%)
Jun 10, 2019 363.65 367.10 349.29 352.01 7,805,054 -8.86(-2.46%)
Jun 07, 2019 357.39 365.15 355.69 360.87 4,777,300 +3.74(+1.05%)
Jun 06, 2019 354.84 358.21 352.09 357.13 3,708,619 +1.40(+0.39%)
Jun 05, 2019 354.38 357.88 348.71 355.73 5,015,562 +2.33(+0.66%)
Jun 04, 2019 345.00 353.61 343.25 353.40 7,887,954 +15.15(+4.48%)
Jun 03, 2019 343.56 347.66 332.65 338.25 7,847,556 -5.03(-1.47%)
May 31, 2019 347.22 349.34 342.92 343.28 5,023,400 -8.57(-2.44%)
May 30, 2019 350.55 354.21 348.30 351.85 4,005,853 +2.66(+0.76%)
May 29, 2019 353.60 353.85 345.90 349.19 5,655,472 -5.59(-1.58%)
May 28, 2019 354.39 361.20 353.64 354.78 4,715,795 +0.39(+0.11%)
May 24, 2019 355.41 359.44 353.79 354.39 3,830,900 +2.18(+0.62%)
May 23, 2019 355.50 357.42 347.70 352.21 5,629,281 -7.52(-2.09%)
May 22, 2019 358.01 370.46 357.30 359.73 6,228,499 +5.46(+1.54%)
May 21, 2019 350.95 356.42 349.93 354.27 4,025,105 +5.47(+1.57%)
May 20, 2019 351.23 352.42 345.40 348.80 4,617,339 -5.65(-1.59%)
May 17, 2019 356.39 359.62 353.79 354.45 4,725,400 -4.86(-1.35%)
May 16, 2019 356.37 364.00 353.93 359.31 6,440,378 +4.32(+1.22%)
May 15, 2019 343.34 356.50 341.39 354.99 6,338,422 +9.38(+2.71%)
May 14, 2019 348.71 349.95 342.50 345.61 5,350,969 +0.35(+0.10%)
May 13, 2019 352.29 354.26 343.10 345.26 8,021,895 -15.78(-4.37%)
May 10, 2019 361.62 365.26 353.06 361.04 5,657,100 -1.71(-0.47%)
May 09, 2019 360.90 364.20 352.75 362.75 5,879,883 -1.62(-0.44%)
May 08, 2019 367.92 369.00 361.36 364.37 6,568,805 -6.09(-1.64%)
May 07, 2019 377.00 379.91 365.81 370.46 6,972,929 -8.21(-2.17%)
May 06, 2019 377.69 381.35 376.00 378.67 5,790,031 -6.36(-1.65%)
May 03, 2019 381.53 385.03 378.27 385.03 5,130,300 +5.97(+1.57%)
May 02, 2019 378.00 383.50 374.51 379.06 5,395,560 +0.25(+0.07%)
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.