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, 2024 5.990 6.050 5.700 5.970 30,748 +0.27(+4.74%)
Sep 27, 2024 5.670 5.785 5.520 5.700 14,404 +0.09(+1.60%)
Sep 26, 2024 5.700 5.700 5.340 5.610 9,550 +0.23(+4.28%)
Sep 25, 2024 5.500 5.760 5.220 5.380 49,381 +0.10(+1.89%)
Sep 24, 2024 5.110 5.310 5.080 5.280 18,905 +0.29(+5.81%)
Sep 23, 2024 5.000 5.190 4.860 4.990 58,512 +0.15(+3.10%)
Sep 20, 2024 4.970 5.190 4.770 4.840 129,373 +0.65(+15.51%)
Sep 19, 2024 4.280 4.365 4.150 4.190 3,025 -0.15(-3.46%)
Sep 18, 2024 4.315 4.400 4.315 4.340 1,802 +0.11(+2.60%)
Sep 17, 2024 4.330 4.450 4.120 4.230 12,378 +0.10(+2.30%)
Sep 16, 2024 4.200 4.320 4.000 4.135 8,427 +0.04(+0.85%)
Sep 13, 2024 4.200 4.232 3.980 4.100 5,283 +0.11(+2.76%)
Sep 12, 2024 3.900 4.200 3.895 3.990 3,304 -0.18(-4.32%)
Sep 11, 2024 4.184 4.191 4.016 4.170 8,729 -0.06(-1.51%)
Sep 10, 2024 4.170 4.234 3.965 4.234 995 +0.13(+3.27%)
Sep 09, 2024 4.120 4.180 4.100 4.100 1,717 -0.05(-1.20%)
Sep 06, 2024 4.240 4.240 3.886 4.150 7,451 -0.04(-0.95%)
Sep 05, 2024 4.450 4.450 3.970 4.190 12,988 -0.09(-2.10%)
Sep 04, 2024 4.320 4.320 4.255 4.280 779 +0.18(+4.39%)
Sep 03, 2024 4.040 4.150 3.900 4.100 11,924 -0.24(-5.53%)
Aug 30, 2024 4.290 4.340 4.030 4.340 1,394 -0.05(-1.14%)
Aug 29, 2024 4.145 4.390 4.145 4.390 2,591 +0.18(+4.18%)
Aug 28, 2024 4.240 4.380 4.090 4.214 2,050 +0.24(+6.15%)
Aug 27, 2024 4.290 4.370 3.970 3.970 2,666 -0.29(-6.81%)
Aug 26, 2024 4.310 4.430 4.260 4.260 1,651 -0.09(-2.07%)
Aug 23, 2024 4.350 4.350 4.350 4.350 974 -0.09(-2.03%)
Aug 22, 2024 4.310 4.440 4.310 4.440 681 +0.04(+0.86%)
Aug 21, 2024 4.400 4.440 4.200 4.402 6,107 +0.10(+2.37%)
Aug 20, 2024 4.280 4.300 4.150 4.300 783 +0.04(+0.94%)
Aug 19, 2024 4.190 4.260 4.150 4.260 8,318 -0.01(-0.23%)
Aug 16, 2024 4.260 4.345 4.250 4.270 4,216 +0.17(+4.15%)
Aug 15, 2024 4.090 4.140 4.090 4.100 1,630 +0.00(+0.00%)
Aug 14, 2024 4.160 4.230 3.880 4.100 7,931 +0.00(+0.00%)
Aug 13, 2024 4.010 4.190 3.930 4.100 9,366 +0.06(+1.49%)
Aug 12, 2024 4.050 4.150 3.960 4.040 7,851 +0.11(+2.80%)
Aug 09, 2024 4.020 4.140 3.750 3.930 13,238 -0.18(-4.38%)
Aug 08, 2024 4.079 4.140 3.887 4.110 7,696 +0.05(+1.23%)
Aug 07, 2024 4.120 4.200 3.990 4.060 4,248 +0.07(+1.68%)
Aug 06, 2024 3.940 4.120 3.890 3.993 6,283 +0.07(+1.78%)
Aug 05, 2024 3.950 3.960 3.840 3.923 3,464 -0.10(-2.41%)
Aug 02, 2024 4.130 4.195 3.950 4.020 3,346 -0.12(-2.90%)
Aug 01, 2024 4.420 4.420 4.090 4.140 2,414 -0.07(-1.66%)
Jul 31, 2024 4.260 4.300 4.210 4.210 11,209 -0.03(-0.71%)
Jul 30, 2024 4.310 4.402 4.075 4.240 11,620 +0.02(+0.36%)
Jul 29, 2024 4.390 4.460 4.225 4.225 3,796 +0.21(+5.36%)
Jul 26, 2024 4.400 4.400 3.840 4.010 20,216 -0.51(-11.28%)
Jul 25, 2024 4.220 4.520 4.220 4.520 4,585 +0.37(+8.92%)
Jul 24, 2024 4.320 4.360 4.150 4.150 2,171 -0.05(-1.31%)
Jul 23, 2024 4.270 4.310 4.160 4.205 4,152 -0.17(-3.78%)
Jul 22, 2024 4.420 4.465 4.200 4.370 5,410 +0.21(+5.05%)
Jul 19, 2024 4.400 4.400 4.150 4.160 8,044 -0.48(-10.34%)
Jul 18, 2024 4.590 4.640 4.520 4.640 1,762 -0.06(-1.28%)
Jul 17, 2024 4.590 4.740 4.490 4.700 4,564 +0.25(+5.62%)
Jul 16, 2024 4.520 4.530 4.450 4.450 11,232 -0.05(-1.11%)
Jul 15, 2024 4.414 4.500 4.200 4.500 6,639 +0.25(+5.88%)
Jul 12, 2024 4.410 4.440 4.230 4.250 15,537 -0.15(-3.50%)
Jul 11, 2024 4.380 4.490 4.345 4.404 12,210 +0.04(+0.94%)
Jul 10, 2024 4.290 4.370 4.200 4.363 6,110 +0.14(+3.39%)
Jul 09, 2024 4.350 4.350 4.220 4.220 3,103 -0.13(-2.99%)
Jul 08, 2024 4.170 4.380 4.160 4.350 7,293 +0.19(+4.57%)
Jul 05, 2024 4.150 4.210 4.105 4.160 4,285 +0.19(+4.79%)
Jul 03, 2024 3.960 3.980 3.940 3.970 1,198 +0.00(+0.00%)
Jul 02, 2024 4.010 4.010 3.890 3.970 4,945 -0.03(-0.75%)
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.