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 0.7100 1.490 0.6400 1.160 153,275,616 +0.39(+50.59%)
Aug 28, 2020 0.5300 1.380 0.5202 0.7703 106,153,696 +0.21(+37.55%)
Aug 27, 2020 0.3500 0.9000 0.3500 0.5600 12,506,644 +0.21(+60.05%)
Aug 26, 2020 0.3559 0.3772 0.3212 0.3499 277,748 -0.01(-2.81%)
Aug 25, 2020 0.3800 0.4000 0.3600 0.3600 243,350 -0.01(-2.31%)
Aug 24, 2020 0.4100 0.4199 0.3638 0.3685 298,928 -0.05(-11.42%)
Aug 21, 2020 0.4000 0.4239 0.3969 0.4160 217,700 -0.02(-3.93%)
Aug 20, 2020 0.3800 0.4500 0.3800 0.4330 465,988 +0.02(+5.61%)
Aug 19, 2020 0.4381 0.4500 0.3978 0.4100 417,843 -0.02(-5.14%)
Aug 18, 2020 0.5250 0.5250 0.4032 0.4322 619,831 -0.06(-13.02%)
Aug 17, 2020 0.5000 0.5112 0.4740 0.4969 136,649 +0.00(+0.38%)
Aug 14, 2020 0.4878 0.5200 0.4651 0.4950 286,400 -0.02(-3.43%)
Aug 13, 2020 0.5661 0.5680 0.4570 0.5126 719,504 -0.04(-7.09%)
Aug 12, 2020 0.7000 0.7999 0.4800 0.5517 2,413,096 -0.25(-31.05%)
Aug 11, 2020 0.7935 0.8296 0.7616 0.8001 245,055 +0.01(+1.28%)
Aug 10, 2020 0.7700 0.8186 0.7700 0.7900 104,800 -0.01(-1.24%)
Aug 07, 2020 0.8600 0.8600 0.7841 0.7999 81,300 -0.03(-3.66%)
Aug 06, 2020 0.8240 0.8600 0.8240 0.8303 160,962 -0.01(-1.55%)
Aug 05, 2020 0.8600 0.8673 0.8015 0.8434 232,573 +0.02(+2.24%)
Aug 04, 2020 0.8400 0.8400 0.7850 0.8249 280,770 +0.02(+2.26%)
Aug 03, 2020 0.7300 0.8601 0.7204 0.8067 623,641 +0.10(+13.60%)
Jul 31, 2020 0.8000 0.8170 0.7100 0.7101 329,400 -0.09(-11.24%)
Jul 30, 2020 0.8683 0.8683 0.7900 0.8000 263,318 -0.06(-6.65%)
Jul 29, 2020 0.8215 0.8699 0.8200 0.8570 120,303 +0.04(+4.32%)
Jul 28, 2020 0.9000 0.9000 0.8214 0.8215 185,185 -0.04(-4.48%)
Jul 27, 2020 0.8600 0.9298 0.8500 0.8600 296,140 -0.03(-3.63%)
Jul 24, 2020 0.9500 0.9599 0.8700 0.8924 331,300 -0.06(-6.06%)
Jul 23, 2020 0.9400 0.9800 0.9200 0.9500 219,003 +0.01(+1.06%)
Jul 22, 2020 0.9800 1.000 0.9400 0.9400 211,695 -0.04(-4.08%)
Jul 21, 2020 0.8900 1.110 0.8900 0.9800 1,060,297 +0.01(+1.03%)
Jul 20, 2020 1.020 1.040 0.8700 0.9700 618,887 -0.02(-2.02%)
Jul 17, 2020 1.020 1.050 0.9500 0.9900 809,000 -0.04(-3.88%)
Jul 16, 2020 1.090 1.150 1.010 1.030 592,514 -0.06(-5.50%)
Jul 15, 2020 1.110 1.180 1.030 1.090 965,032 -0.08(-6.84%)
Jul 14, 2020 1.260 1.300 1.007 1.170 2,977,465 -0.13(-10.00%)
Jul 13, 2020 1.380 1.750 1.240 1.300 10,559,046 -0.58(-30.85%)
Jul 10, 2020 0.8400 3.050 0.7836 1.880 173,811,008 +1.39(+283.67%)
Jul 09, 2020 0.5200 0.5200 0.4800 0.4900 1,138,779 -0.01(-2.78%)
Jul 08, 2020 0.5100 0.5100 0.4950 0.5040 34,006 +0.00(+0.56%)
Jul 07, 2020 0.5001 0.5080 0.4905 0.5012 49,659 +0.00(+0.26%)
Jul 06, 2020 0.5400 0.5552 0.4801 0.4999 219,608 -0.02(-3.99%)
Jul 02, 2020 0.5400 0.5477 0.4800 0.5207 180,500 -0.02(-2.85%)
Jul 01, 2020 0.5200 0.5443 0.5100 0.5360 107,090 +0.02(+3.40%)
Jun 30, 2020 0.5785 0.6105 0.4700 0.5184 302,941 -0.08(-13.60%)
Jun 29, 2020 0.6100 0.6948 0.5900 0.6000 150,254 -0.02(-3.23%)
Jun 26, 2020 0.6800 0.7300 0.6200 0.6200 149,600 -0.09(-12.81%)
Jun 25, 2020 0.7500 0.7500 0.7000 0.7111 28,273 -0.04(-5.19%)
Jun 24, 2020 0.7300 0.7628 0.6900 0.7500 76,338 +0.04(+5.32%)
Jun 23, 2020 0.6900 0.7500 0.6803 0.7121 103,777 +0.00(+0.31%)
Jun 22, 2020 0.7464 0.7498 0.6936 0.7099 83,920 -0.04(-5.61%)
Jun 19, 2020 0.8000 0.8100 0.7337 0.7521 97,100 -0.04(-4.71%)
Jun 18, 2020 0.7879 0.8000 0.7600 0.7893 63,384 -0.01(-1.24%)
Jun 17, 2020 0.8000 0.8200 0.7558 0.7992 79,608 -0.02(-2.58%)
Jun 16, 2020 0.8300 0.8316 0.7811 0.8204 85,803 -0.01(-1.42%)
Jun 15, 2020 0.8388 0.8388 0.7552 0.8322 85,937 -0.01(-0.79%)
Jun 12, 2020 0.9064 0.9064 0.7711 0.8388 71,200 -0.02(-2.84%)
Jun 11, 2020 0.8500 0.8633 0.7700 0.8633 152,819 -0.04(-3.98%)
Jun 10, 2020 0.8158 0.9224 0.7501 0.8991 241,937 +0.05(+5.78%)
Jun 09, 2020 0.8800 0.8800 0.7800 0.8500 360,327 -0.13(-13.27%)
Jun 08, 2020 0.9300 1.070 0.9100 0.9800 1,318,252 +0.07(+7.83%)
Jun 05, 2020 0.9900 1.430 0.6914 0.9088 6,978,600 +0.37(+68.30%)
Jun 04, 2020 0.4900 0.5700 0.4200 0.5400 2,355,395 +0.07(+14.89%)
Jun 03, 2020 0.4900 0.5000 0.4600 0.4700 104,349 -0.02(-4.08%)
Jun 02, 2020 0.5690 0.5690 0.4099 0.4900 394,702 -0.05(-8.62%)
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.