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, 2019 74.09 75.01 73.73 74.91 2,479,407 +0.82(+1.10%)
Sep 27, 2019 75.31 75.31 73.88 74.09 1,883,431 -1.10(-1.46%)
Sep 26, 2019 75.17 75.53 74.69 75.18 1,356,722 +0.43(+0.57%)
Sep 25, 2019 75.20 76.07 74.63 74.76 2,231,493 -0.27(-0.36%)
Sep 24, 2019 75.13 75.57 74.41 75.03 1,542,101 +0.43(+0.57%)
Sep 23, 2019 75.75 76.15 74.51 74.60 1,929,694 -1.39(-1.83%)
Sep 20, 2019 76.94 77.27 75.42 75.99 3,426,355 -0.68(-0.88%)
Sep 19, 2019 77.12 77.34 76.32 76.67 1,549,495 -0.09(-0.11%)
Sep 18, 2019 77.38 77.79 76.00 76.76 2,250,033 -0.53(-0.69%)
Sep 17, 2019 76.19 77.70 75.65 77.29 3,811,330 +2.21(+2.94%)
Sep 16, 2019 73.60 75.31 73.38 75.08 2,493,733 +1.02(+1.37%)
Sep 13, 2019 73.05 75.25 73.05 74.06 3,930,389 +1.48(+2.04%)
Sep 12, 2019 72.09 72.91 71.77 72.58 4,036,208 +1.00(+1.40%)
Sep 11, 2019 70.74 71.59 70.30 71.58 2,541,794 +0.75(+1.06%)
Sep 10, 2019 72.20 72.20 69.57 70.84 4,228,903 -1.83(-2.51%)
Sep 09, 2019 75.14 75.38 72.38 72.66 3,354,519 -2.16(-2.88%)
Sep 06, 2019 74.11 75.25 73.66 74.82 3,537,902 +0.68(+0.91%)
Sep 05, 2019 75.14 75.96 73.85 74.14 6,100,042 -0.70(-0.93%)
Sep 04, 2019 79.13 79.72 74.74 74.84 7,949,297 -6.29(-7.75%)
Sep 03, 2019 80.52 81.26 80.07 81.12 2,875,315 +0.22(+0.27%)
Aug 30, 2019 80.25 81.80 80.14 80.91 2,338,362 +1.15(+1.44%)
Aug 29, 2019 78.70 80.18 78.43 79.76 2,392,612 +1.32(+1.68%)
Aug 28, 2019 78.18 78.51 77.02 78.44 2,215,183 +0.53(+0.68%)
Aug 27, 2019 79.12 79.35 77.32 77.91 2,853,589 -1.27(-1.61%)
Aug 26, 2019 78.44 79.21 78.04 79.19 1,957,210 +1.31(+1.68%)
Aug 23, 2019 78.25 78.59 77.49 77.88 2,588,272 -1.50(-1.89%)
Aug 22, 2019 77.94 79.44 77.85 79.38 3,202,451 +1.62(+2.08%)
Aug 21, 2019 76.73 77.82 76.12 77.76 2,746,339 +1.34(+1.76%)
Aug 20, 2019 75.37 76.86 75.10 76.41 3,463,520 +0.67(+0.88%)
Aug 19, 2019 76.52 76.62 75.53 75.75 3,538,931 -0.20(-0.26%)
Aug 16, 2019 76.44 76.44 75.57 75.95 1,977,867 -0.14(-0.18%)
Aug 15, 2019 74.65 76.84 74.48 76.09 2,796,859 +1.82(+2.45%)
Aug 14, 2019 75.45 75.92 74.07 74.27 2,674,279 -1.78(-2.35%)
Aug 13, 2019 76.56 77.83 76.01 76.05 2,913,874 -0.39(-0.51%)
Aug 12, 2019 75.42 76.73 74.85 76.44 3,422,471 -0.09(-0.11%)
Aug 09, 2019 76.72 77.37 75.92 76.53 2,447,045 -0.29(-0.37%)
Aug 08, 2019 74.47 77.07 74.47 76.81 3,322,554 +2.16(+2.89%)
Aug 07, 2019 73.13 75.02 71.74 74.66 3,332,092 +1.03(+1.40%)
Aug 06, 2019 73.20 74.34 71.01 73.63 5,128,217 +1.03(+1.42%)
Aug 05, 2019 72.00 75.59 71.51 72.60 10,921,162 +3.52(+5.10%)
Aug 02, 2019 69.40 70.37 69.07 69.07 3,676,861 -0.55(-0.78%)
Aug 01, 2019 69.10 70.62 69.07 69.62 3,465,726 +0.77(+1.12%)
Jul 31, 2019 70.24 70.60 68.12 68.85 2,745,363 -1.58(-2.25%)
Jul 30, 2019 70.66 71.30 69.85 70.43 1,976,721 +0.07(+0.10%)
Jul 29, 2019 70.14 70.66 70.00 70.36 2,147,363 +0.23(+0.33%)
Jul 26, 2019 70.88 70.88 69.88 70.13 2,793,703 -0.60(-0.84%)
Jul 25, 2019 70.20 71.69 70.06 70.72 1,913,781 +0.55(+0.78%)
Jul 24, 2019 70.71 71.08 69.91 70.18 2,214,086 -0.86(-1.21%)
Jul 23, 2019 70.56 71.32 70.45 71.04 1,560,513 +0.61(+0.86%)
Jul 22, 2019 70.00 70.58 69.75 70.43 1,665,872 +0.46(+0.66%)
Jul 19, 2019 70.24 70.79 69.96 69.97 2,195,077 -0.14(-0.20%)
Jul 18, 2019 69.11 70.40 68.44 70.11 3,344,529 +1.58(+2.30%)
Jul 17, 2019 68.81 68.88 68.05 68.53 2,623,562 +0.01(+0.01%)
Jul 16, 2019 70.53 70.67 68.40 68.53 4,198,255 -2.27(-3.20%)
Jul 15, 2019 70.59 70.94 70.31 70.79 1,579,802 +0.32(+0.45%)
Jul 12, 2019 70.58 70.93 69.75 70.47 1,921,400 -0.04(-0.06%)
Jul 11, 2019 70.79 71.09 69.89 70.52 2,564,057 -0.52(-0.73%)
Jul 10, 2019 71.58 71.71 70.90 71.04 1,517,633 -0.10(-0.15%)
Jul 09, 2019 71.14 71.69 70.88 71.14 2,342,625 +0.20(+0.28%)
Jul 08, 2019 71.46 71.71 70.63 70.94 2,979,708 -0.61(-0.86%)
Jul 05, 2019 71.01 71.80 70.52 71.56 2,034,797 +0.41(+0.57%)
Jul 03, 2019 70.40 71.37 70.40 71.15 2,030,178 +0.76(+1.08%)
Jul 02, 2019 70.18 70.83 70.02 70.39 3,651,572 +0.28(+0.40%)
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.