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 (%)
Aug 31, 2020 6.360 6.530 6.010 6.180 50,735 -0.20(-3.13%)
Aug 28, 2020 6.510 6.780 6.295 6.380 22,600 -0.08(-1.24%)
Aug 27, 2020 6.660 6.660 6.180 6.460 94,196 -0.14(-2.12%)
Aug 26, 2020 6.480 6.730 6.450 6.600 98,713 +0.12(+1.85%)
Aug 25, 2020 6.000 6.500 6.000 6.480 149,893 +0.64(+10.96%)
Aug 24, 2020 5.990 6.075 5.810 5.840 53,427 -0.07(-1.18%)
Aug 21, 2020 5.760 5.950 5.750 5.910 251,200 +0.09(+1.63%)
Aug 20, 2020 5.900 6.090 5.780 5.815 122,313 -0.14(-2.43%)
Aug 19, 2020 5.870 6.000 5.750 5.960 105,180 +0.10(+1.71%)
Aug 18, 2020 5.500 5.900 5.500 5.860 73,764 +0.33(+5.97%)
Aug 17, 2020 5.680 5.680 5.280 5.530 95,768 -0.13(-2.30%)
Aug 14, 2020 5.920 5.920 5.504 5.660 36,500 -0.19(-3.25%)
Aug 13, 2020 5.750 5.980 5.510 5.850 52,186 +0.03(+0.52%)
Aug 12, 2020 5.920 6.050 5.760 5.820 76,238 -0.03(-0.51%)
Aug 11, 2020 5.530 6.060 5.520 5.850 177,187 +0.37(+6.75%)
Aug 10, 2020 5.300 5.500 5.270 5.480 45,242 +0.39(+7.66%)
Aug 07, 2020 5.100 5.291 4.950 5.090 27,700 -0.01(-0.20%)
Aug 06, 2020 4.750 5.400 4.750 5.100 210,901 +0.43(+9.21%)
Aug 05, 2020 4.670 4.920 4.580 4.670 37,973 +0.05(+1.08%)
Aug 04, 2020 4.610 4.740 4.510 4.620 53,732 +0.02(+0.43%)
Aug 03, 2020 4.740 4.740 4.470 4.600 37,981 -0.08(-1.71%)
Jul 31, 2020 4.710 4.790 4.553 4.680 55,400 -0.03(-0.64%)
Jul 30, 2020 4.710 4.767 4.440 4.710 44,429 -0.02(-0.42%)
Jul 29, 2020 4.630 4.730 4.520 4.730 38,217 +0.23(+5.11%)
Jul 28, 2020 4.450 4.690 4.405 4.500 76,407 +0.08(+1.81%)
Jul 27, 2020 4.250 4.570 4.210 4.420 92,451 +0.21(+4.99%)
Jul 24, 2020 4.180 4.280 4.095 4.210 57,500 -0.03(-0.71%)
Jul 23, 2020 4.650 4.860 4.155 4.240 102,389 -0.20(-4.50%)
Jul 22, 2020 4.110 4.560 4.070 4.440 74,966 +0.32(+7.77%)
Jul 21, 2020 4.170 4.260 4.120 4.120 31,403 +0.02(+0.49%)
Jul 20, 2020 4.220 4.310 4.020 4.100 91,763 -0.12(-2.84%)
Jul 17, 2020 3.720 4.290 3.690 4.220 147,900 +0.54(+14.67%)
Jul 16, 2020 3.720 3.810 3.610 3.680 41,218 -0.03(-0.81%)
Jul 15, 2020 3.610 3.710 3.510 3.710 103,611 +0.21(+6.00%)
Jul 14, 2020 3.540 3.620 3.480 3.500 38,939 -0.01(-0.28%)
Jul 13, 2020 3.600 3.650 3.490 3.510 58,470 -0.06(-1.68%)
Jul 10, 2020 3.520 3.620 3.480 3.570 79,300 +0.04(+1.13%)
Jul 09, 2020 3.470 3.620 3.380 3.530 148,184 +0.04(+1.15%)
Jul 08, 2020 3.470 3.540 3.430 3.490 121,842 +0.00(+0.00%)
Jul 07, 2020 3.480 3.550 3.390 3.490 93,042 +0.02(+0.58%)
Jul 06, 2020 3.600 3.650 3.420 3.470 72,505 -0.06(-1.70%)
Jul 02, 2020 3.550 3.625 3.420 3.530 129,500 +0.17(+5.06%)
Jul 01, 2020 3.510 3.600 3.310 3.360 149,034 -0.14(-4.00%)
Jun 30, 2020 3.500 3.590 3.360 3.500 98,865 +0.01(+0.29%)
Jun 29, 2020 3.220 3.540 3.210 3.490 130,917 +0.34(+10.79%)
Jun 26, 2020 3.230 3.390 3.040 3.150 2,250,500 -0.10(-3.08%)
Jun 25, 2020 3.160 3.300 3.000 3.250 291,891 -0.01(-0.31%)
Jun 24, 2020 3.520 3.550 3.185 3.260 245,613 -0.33(-9.19%)
Jun 23, 2020 3.650 3.650 3.560 3.590 125,266 -0.03(-0.83%)
Jun 22, 2020 3.700 3.750 3.590 3.620 155,129 -0.08(-2.16%)
Jun 19, 2020 3.740 3.780 3.510 3.700 256,600 +0.02(+0.54%)
Jun 18, 2020 3.660 3.780 3.550 3.680 152,323 -0.02(-0.54%)
Jun 17, 2020 4.210 4.279 3.360 3.700 386,380 -0.50(-11.90%)
Jun 16, 2020 4.500 4.700 4.150 4.200 212,656 -0.09(-2.10%)
Jun 15, 2020 3.980 4.390 3.800 4.290 374,125 +0.26(+6.45%)
Jun 12, 2020 4.070 4.150 3.900 4.030 273,800 +0.11(+2.81%)
Jun 11, 2020 4.060 4.240 3.860 3.920 314,553 -0.55(-12.30%)
Jun 10, 2020 4.260 4.650 4.150 4.470 270,057 +0.23(+5.42%)
Jun 09, 2020 4.090 4.390 3.855 4.240 195,601 -0.13(-2.97%)
Jun 08, 2020 4.160 4.500 4.050 4.370 322,293 +0.78(+21.73%)
Jun 05, 2020 3.610 4.220 3.460 3.590 270,700 +0.17(+4.97%)
Jun 04, 2020 3.330 3.580 3.300 3.420 88,098 +0.09(+2.70%)
Jun 03, 2020 3.250 3.410 3.220 3.330 57,123 +0.14(+4.39%)
Jun 02, 2020 3.260 3.300 3.170 3.190 54,858 -0.05(-1.54%)
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.