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, 2003 10.76 10.90 10.65 10.65 1,786,211 -0.14(-1.26%)
Sep 29, 2003 10.72 10.89 10.66 10.78 2,069,781 +0.23(+2.21%)
Sep 26, 2003 10.81 10.91 10.54 10.55 2,254,759 -0.32(-2.91%)
Sep 25, 2003 10.85 10.93 10.83 10.87 3,881,338 +0.15(+1.41%)
Sep 24, 2003 10.74 10.93 10.60 10.72 3,647,662 -0.02(-0.21%)
Sep 23, 2003 10.02 10.93 10.67 10.74 5,852,660 +0.72(+7.14%)
Sep 22, 2003 10.00 10.16 9.963 10.02 1,055,856 -0.15(-1.48%)
Sep 19, 2003 9.933 10.13 9.917 10.17 2,656,162 +0.13(+1.28%)
Sep 18, 2003 9.654 10.04 9.654 10.05 1,326,555 +0.26(+2.62%)
Sep 17, 2003 9.827 9.910 9.767 9.789 1,387,727 -0.04(-0.38%)
Sep 16, 2003 9.797 9.917 9.676 9.827 1,881,221 -0.16(-1.58%)
Sep 15, 2003 9.933 10.01 9.774 9.985 1,846,720 +0.06(+0.61%)
Sep 12, 2003 9.910 10.09 9.737 9.925 2,531,296 +0.02(+0.15%)
Sep 11, 2003 9.797 9.910 9.691 9.910 1,358,800 +0.26(+2.65%)
Sep 10, 2003 9.571 9.872 9.571 9.654 1,210,844 -0.08(-0.77%)
Sep 09, 2003 9.654 9.985 9.495 9.729 2,386,392 +0.08(+0.86%)
Sep 08, 2003 9.330 9.714 9.307 9.646 1,917,712 +0.20(+2.15%)
Sep 05, 2003 9.217 9.797 9.217 9.443 3,708,303 +0.23(+2.45%)
Sep 04, 2003 8.651 9.217 8.644 9.217 3,704,986 +0.57(+6.53%)
Sep 03, 2003 8.410 8.666 8.410 8.651 1,848,844 +0.17(+1.95%)
Sep 02, 2003 8.403 8.531 8.403 8.486 1,117,692 +0.05(+0.54%)
Aug 29, 2003 8.388 8.523 8.365 8.440 657,240 +0.02(+0.18%)
Aug 28, 2003 8.154 8.425 8.116 8.425 1,337,038 +0.24(+2.95%)
Aug 27, 2003 8.026 8.229 8.026 8.184 975,708 +0.08(+0.93%)
Aug 26, 2003 8.192 8.214 8.003 8.109 1,377,244 -0.14(-1.74%)
Aug 25, 2003 8.124 8.305 8.124 8.252 914,934 +0.05(+0.64%)
Aug 22, 2003 8.553 8.606 8.177 8.199 1,246,805 -0.36(-4.23%)
Aug 21, 2003 8.365 8.584 8.335 8.561 1,765,909 +0.23(+2.81%)
Aug 20, 2003 8.508 8.508 8.214 8.327 1,804,125 -0.19(-2.21%)
Aug 19, 2003 8.486 8.569 8.448 8.516 679,665 -0.06(-0.70%)
Aug 18, 2003 8.523 8.651 8.523 8.576 498,403 -0.08(-0.96%)
Aug 15, 2003 8.403 8.659 8.335 8.659 777,860 +0.26(+3.14%)
Aug 14, 2003 8.380 8.433 8.335 8.395 886,935 -0.01(-0.09%)
Aug 13, 2003 8.357 8.471 8.335 8.403 746,013 +0.00(+0.00%)
Aug 12, 2003 8.380 8.463 8.327 8.403 807,053 +0.00(+0.00%)
Aug 11, 2003 8.425 8.516 8.327 8.403 607,346 -0.12(-1.41%)
Aug 08, 2003 8.252 8.538 8.252 8.523 797,233 +0.24(+2.91%)
Aug 07, 2003 8.327 8.373 8.260 8.282 1,198,636 -0.08(-0.90%)
Aug 06, 2003 8.357 8.440 8.312 8.357 664,405 -0.01(-0.09%)
Aug 05, 2003 8.365 8.516 8.342 8.365 728,497 -0.12(-1.42%)
Aug 04, 2003 8.478 8.553 8.403 8.486 744,818 +0.08(+0.99%)
Aug 01, 2003 8.523 8.644 8.403 8.403 909,361 -0.14(-1.59%)
Jul 31, 2003 8.553 8.659 8.493 8.538 822,445 -0.05(-0.53%)
Jul 30, 2003 8.516 8.599 8.418 8.584 907,901 +0.12(+1.42%)
Jul 29, 2003 8.553 8.629 8.290 8.463 1,653,251 -0.26(-3.02%)
Jul 28, 2003 8.651 8.757 8.553 8.727 1,045,904 +0.02(+0.26%)
Jul 25, 2003 8.591 8.727 8.561 8.704 1,938,148 +0.05(+0.61%)
Jul 24, 2003 8.666 8.734 8.501 8.651 1,424,882 -0.01(-0.09%)
Jul 23, 2003 8.569 8.666 8.553 8.659 1,493,087 +0.06(+0.70%)
Jul 22, 2003 8.418 8.629 8.410 8.599 1,744,147 +0.14(+1.69%)
Jul 21, 2003 8.486 8.523 8.433 8.455 1,267,505 -0.11(-1.23%)
Jul 18, 2003 8.516 8.644 8.448 8.561 1,283,296 +0.05(+0.53%)
Jul 17, 2003 8.697 8.810 8.448 8.516 1,174,088 -0.17(-1.99%)
Jul 16, 2003 8.727 8.817 8.689 8.689 1,004,370 -0.07(-0.77%)
Jul 15, 2003 8.749 8.795 8.591 8.757 1,503,703 +0.11(+1.31%)
Jul 14, 2003 8.825 8.870 8.599 8.644 1,504,897 -0.18(-2.05%)
Jul 11, 2003 8.817 8.923 8.712 8.825 1,855,611 -0.07(-0.76%)
Jul 10, 2003 9.186 9.186 8.440 8.893 5,700,060 +0.45(+5.36%)
Jul 09, 2003 8.327 8.538 8.290 8.440 1,246,009 +0.05(+0.54%)
Jul 08, 2003 8.207 8.440 8.177 8.395 1,646,616 +0.19(+2.30%)
Jul 07, 2003 8.290 8.403 8.131 8.207 1,257,553 -0.08(-1.00%)
Jul 03, 2003 8.252 8.365 8.252 8.290 1,106,413 -0.09(-1.08%)
Jul 02, 2003 8.177 8.380 8.139 8.380 1,485,258 +0.20(+2.39%)
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.