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 (%)
Sep 30, 2020 9.079 9.471 9.022 9.118 423,143 +0.13(+1.49%)
Sep 29, 2020 9.213 9.213 8.679 8.984 535,065 -0.23(-2.48%)
Sep 28, 2020 9.194 9.556 9.165 9.213 554,551 +0.21(+2.33%)
Sep 25, 2020 9.070 9.318 8.832 9.003 583,814 -0.19(-2.07%)
Sep 24, 2020 9.442 9.528 8.898 9.194 585,476 -0.28(-2.92%)
Sep 23, 2020 10.20 10.49 9.451 9.471 587,356 -0.55(-5.52%)
Sep 22, 2020 10.00 10.29 9.738 10.02 960,009 +0.16(+1.64%)
Sep 21, 2020 10.08 10.18 9.451 9.862 738,569 -0.63(-6.00%)
Sep 18, 2020 10.43 10.67 10.24 10.49 1,824,629 +0.09(+0.82%)
Sep 17, 2020 10.62 10.82 10.32 10.41 849,537 -0.33(-3.11%)
Sep 16, 2020 10.20 10.97 10.18 10.74 1,453,019 +0.74(+7.44%)
Sep 15, 2020 9.518 10.17 9.394 9.995 996,230 +0.57(+6.07%)
Sep 14, 2020 8.870 9.490 8.736 9.423 786,914 +0.69(+7.86%)
Sep 11, 2020 8.717 8.965 8.488 8.736 656,057 +0.09(+0.99%)
Sep 10, 2020 8.793 9.108 8.641 8.650 614,483 -0.13(-1.52%)
Sep 09, 2020 9.020 9.020 8.490 8.784 788,412 -0.19(-2.11%)
Sep 08, 2020 9.229 9.352 8.727 8.973 1,234,058 -0.36(-3.85%)
Sep 04, 2020 9.844 9.844 9.172 9.333 1,028,489 -0.15(-1.60%)
Sep 03, 2020 9.806 10.10 9.371 9.484 1,753,175 -0.31(-3.19%)
Sep 02, 2020 8.595 9.976 8.557 9.797 5,201,627 +1.51(+18.29%)
Sep 01, 2020 7.298 8.311 7.175 8.282 1,963,922 +0.89(+12.04%)
Aug 31, 2020 7.288 7.506 6.994 7.392 940,792 +0.05(+0.64%)
Aug 28, 2020 6.891 7.378 6.758 7.345 1,007,148 +0.52(+7.63%)
Aug 27, 2020 6.588 6.957 6.588 6.825 813,076 +0.21(+3.15%)
Aug 26, 2020 6.522 6.862 6.512 6.616 802,608 +0.09(+1.45%)
Aug 25, 2020 6.436 6.550 6.214 6.522 747,938 +0.19(+2.99%)
Aug 24, 2020 6.134 6.408 5.963 6.332 945,386 +0.25(+4.04%)
Aug 21, 2020 6.247 6.313 6.025 6.086 565,537 -0.16(-2.58%)
Aug 20, 2020 6.465 6.465 6.219 6.247 689,469 -0.27(-4.07%)
Aug 19, 2020 6.512 6.626 6.294 6.512 610,072 -0.04(-0.58%)
Aug 18, 2020 6.938 6.938 6.484 6.550 721,731 -0.48(-6.86%)
Aug 17, 2020 7.052 7.118 6.825 7.033 301,545 -0.01(-0.13%)
Aug 14, 2020 6.853 7.175 6.692 7.042 440,237 +0.07(+0.95%)
Aug 13, 2020 7.165 7.175 6.843 6.976 736,331 -0.31(-4.29%)
Aug 12, 2020 7.307 7.317 7.090 7.288 893,193 +0.16(+2.26%)
Aug 11, 2020 7.127 7.430 7.033 7.127 1,211,179 +0.29(+4.29%)
Aug 10, 2020 6.351 7.213 6.351 6.834 1,562,965 +0.57(+9.06%)
Aug 07, 2020 5.840 6.503 5.745 6.266 1,114,698 +0.38(+6.43%)
Aug 06, 2020 6.171 6.181 5.802 5.887 641,691 -0.34(-5.47%)
Aug 05, 2020 6.162 6.365 5.963 6.228 646,764 +0.18(+2.97%)
Aug 04, 2020 5.755 6.086 5.755 6.048 678,419 +0.25(+4.24%)
Aug 03, 2020 5.982 6.010 5.670 5.802 740,035 -0.17(-2.85%)
Jul 31, 2020 6.152 6.304 5.925 5.973 671,185 -0.26(-4.10%)
Jul 30, 2020 6.474 6.541 6.124 6.228 592,599 -0.38(-5.73%)
Jul 29, 2020 6.408 6.739 6.408 6.607 586,635 +0.21(+3.25%)
Jul 28, 2020 6.455 6.569 6.389 6.399 556,909 -0.07(-1.02%)
Jul 27, 2020 6.815 6.815 6.219 6.465 1,113,215 -0.46(-6.69%)
Jul 24, 2020 7.260 7.440 6.919 6.929 478,588 -0.38(-5.18%)
Jul 23, 2020 7.108 7.525 7.014 7.307 515,721 +0.18(+2.52%)
Jul 22, 2020 7.023 7.241 6.919 7.127 410,060 +0.00(+0.00%)
Jul 21, 2020 6.664 7.222 6.654 7.127 631,347 +0.59(+8.97%)
Jul 20, 2020 6.900 7.023 6.356 6.541 867,707 -0.48(-6.87%)
Jul 17, 2020 7.288 7.288 6.966 7.023 479,856 -0.27(-3.64%)
Jul 16, 2020 7.033 7.355 6.938 7.288 615,574 +0.13(+1.85%)
Jul 15, 2020 6.862 7.402 6.654 7.156 954,854 +0.70(+10.85%)
Jul 14, 2020 6.569 6.730 6.361 6.455 664,074 -0.15(-2.29%)
Jul 13, 2020 6.900 6.919 6.370 6.607 618,758 -0.20(-2.92%)
Jul 10, 2020 6.806 6.985 6.512 6.806 651,006 +0.40(+6.20%)
Jul 09, 2020 6.919 6.919 6.200 6.408 1,119,651 -0.50(-7.26%)
Jul 08, 2020 6.966 7.127 6.559 6.910 928,449 -0.09(-1.35%)
Jul 07, 2020 7.336 7.534 6.966 7.004 1,197,762 -0.52(-6.92%)
Jul 06, 2020 8.017 8.027 7.118 7.525 861,312 -0.11(-1.49%)
Jul 02, 2020 7.847 8.036 7.534 7.639 912,487 +0.14(+1.89%)
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.