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, 2017 2.290 2.350 2.180 2.200 1,916,982 -0.08(-3.51%)
Aug 30, 2017 2.200 2.280 2.150 2.280 1,056,828 +0.09(+4.11%)
Aug 29, 2017 2.240 2.250 2.150 2.190 1,238,016 -0.05(-2.23%)
Aug 28, 2017 2.230 2.320 2.230 2.240 1,343,694 +0.01(+0.45%)
Aug 25, 2017 2.300 2.300 2.210 2.230 803,862 -0.04(-1.76%)
Aug 24, 2017 2.320 2.340 2.200 2.270 1,958,538 +0.03(+1.34%)
Aug 23, 2017 2.060 2.290 2.000 2.240 4,805,882 +0.20(+9.80%)
Aug 22, 2017 2.040 2.110 2.000 2.040 1,808,620 +0.01(+0.49%)
Aug 21, 2017 2.150 2.163 2.020 2.030 1,718,456 -0.12(-5.58%)
Aug 18, 2017 2.130 2.165 2.080 2.150 1,358,249 +0.03(+1.42%)
Aug 17, 2017 2.120 2.240 2.070 2.120 3,501,716 -0.01(-0.47%)
Aug 16, 2017 2.210 2.210 2.100 2.130 1,275,344 -0.05(-2.29%)
Aug 15, 2017 2.140 2.200 2.070 2.180 2,232,799 +0.04(+1.87%)
Aug 14, 2017 2.260 2.272 2.140 2.140 2,819,344 -0.16(-6.96%)
Aug 11, 2017 2.210 2.300 2.000 2.300 5,687,945 +0.10(+4.55%)
Aug 10, 2017 2.490 2.490 2.160 2.200 5,713,538 -0.04(-1.79%)
Aug 09, 2017 2.270 2.340 2.120 2.240 5,015,562 -0.15(-6.28%)
Aug 08, 2017 2.500 2.500 2.310 2.390 5,515,101 -0.08(-3.24%)
Aug 07, 2017 2.690 2.840 2.270 2.470 21,551,128 +0.00(+0.00%)
Aug 04, 2017 2.010 2.540 1.960 2.470 14,769,628 +0.49(+24.75%)
Aug 03, 2017 1.920 2.050 1.850 1.980 3,766,127 +0.05(+2.59%)
Aug 02, 2017 1.900 1.960 1.750 1.930 3,328,289 +0.03(+1.58%)
Aug 01, 2017 1.850 1.950 1.630 1.900 5,367,116 +0.15(+8.57%)
Jul 31, 2017 1.750 2.070 1.720 1.750 10,338,143 +0.00(+0.00%)
Jul 28, 2017 1.450 1.770 1.440 1.750 8,629,826 +0.30(+20.69%)
Jul 27, 2017 1.400 1.450 1.400 1.450 441,701 +0.04(+2.84%)
Jul 26, 2017 1.370 1.460 1.370 1.410 593,103 +0.04(+2.92%)
Jul 25, 2017 1.470 1.480 1.330 1.370 2,341,646 -0.10(-6.80%)
Jul 24, 2017 1.630 1.630 1.460 1.470 1,485,869 -0.13(-8.13%)
Jul 21, 2017 1.630 1.640 1.560 1.600 647,747 -0.03(-1.84%)
Jul 20, 2017 1.630 1.640 1.610 1.630 226,669 +0.01(+0.62%)
Jul 19, 2017 1.630 1.681 1.600 1.620 650,550 +0.01(+0.62%)
Jul 18, 2017 1.640 1.640 1.600 1.610 378,606 -0.02(-1.23%)
Jul 17, 2017 1.650 1.650 1.600 1.630 342,989 -0.01(-0.61%)
Jul 14, 2017 1.640 1.640 1.600 1.640 499,377 +0.00(+0.00%)
Jul 13, 2017 1.690 1.700 1.600 1.640 805,080 -0.05(-2.96%)
Jul 12, 2017 1.620 1.690 1.610 1.690 599,875 +0.08(+4.97%)
Jul 11, 2017 1.590 1.640 1.580 1.610 580,853 +0.02(+1.26%)
Jul 10, 2017 1.620 1.630 1.530 1.590 1,245,554 -0.02(-1.24%)
Jul 07, 2017 1.680 1.680 1.510 1.610 1,732,716 -0.07(-4.17%)
Jul 06, 2017 1.700 1.710 1.670 1.680 311,065 -0.03(-1.75%)
Jul 05, 2017 1.720 1.720 1.680 1.710 608,166 -0.01(-0.58%)
Jul 03, 2017 1.800 1.800 1.700 1.720 488,439 -0.03(-1.71%)
Jun 30, 2017 1.710 1.785 1.680 1.750 656,451 +0.04(+2.34%)
Jun 29, 2017 1.760 1.760 1.670 1.710 835,597 -0.04(-2.29%)
Jun 28, 2017 1.770 1.789 1.720 1.750 830,064 -0.04(-2.23%)
Jun 27, 2017 1.850 1.850 1.720 1.790 1,288,074 -0.04(-2.19%)
Jun 26, 2017 1.890 1.900 1.800 1.830 667,862 -0.05(-2.66%)
Jun 23, 2017 1.850 1.900 1.780 1.880 1,477,636 +0.03(+1.62%)
Jun 22, 2017 1.820 1.920 1.780 1.850 1,813,908 +0.04(+2.21%)
Jun 21, 2017 1.790 1.820 1.720 1.810 721,423 +0.03(+1.69%)
Jun 20, 2017 1.780 1.780 1.720 1.780 765,299 -0.02(-1.11%)
Jun 19, 2017 1.840 1.870 1.750 1.800 971,010 -0.03(-1.64%)
Jun 16, 2017 1.929 1.929 1.730 1.830 1,931,781 +0.02(+1.10%)
Jun 15, 2017 1.680 1.880 1.655 1.810 2,424,984 +0.10(+5.85%)
Jun 14, 2017 1.790 1.800 1.650 1.710 1,294,617 -0.09(-5.00%)
Jun 13, 2017 1.810 1.820 1.750 1.800 767,848 -0.02(-1.10%)
Jun 12, 2017 1.830 1.970 1.740 1.820 1,468,709 -0.07(-3.70%)
Jun 09, 2017 1.825 1.900 1.720 1.890 1,479,183 +0.05(+2.72%)
Jun 08, 2017 1.870 2.000 1.650 1.840 5,329,884 +0.00(+0.00%)
Jun 07, 2017 1.630 1.850 1.630 1.840 4,182,419 +0.20(+12.20%)
Jun 06, 2017 1.470 1.650 1.460 1.640 5,335,680 +0.18(+12.33%)
Jun 05, 2017 1.420 1.460 1.380 1.460 703,326 +0.06(+4.29%)
Jun 02, 2017 1.420 1.420 1.370 1.400 336,142 +0.03(+2.19%)
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.