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, 2022 18.40 19.60 18.00 18.62 268,179 +0.36(+1.98%)
Sep 29, 2022 19.20 19.59 17.90 18.26 397,604 -1.54(-7.77%)
Sep 28, 2022 19.80 21.00 19.00 19.80 507,047 +0.00(+0.00%)
Sep 27, 2022 18.66 20.00 17.77 19.80 405,453 +1.42(+7.73%)
Sep 26, 2022 19.71 20.80 18.30 18.38 716,059 +0.55(+3.06%)
Sep 23, 2022 17.80 17.97 16.80 17.83 381,216 -0.09(-0.48%)
Sep 22, 2022 18.10 18.56 17.60 17.92 262,490 -0.18(-0.98%)
Sep 21, 2022 19.40 20.20 17.96 18.10 293,367 -1.24(-6.40%)
Sep 20, 2022 19.20 20.60 19.00 19.34 385,039 +0.30(+1.59%)
Sep 19, 2022 20.20 20.60 18.84 19.03 568,772 -1.97(-9.36%)
Sep 16, 2022 21.20 21.60 20.20 21.00 693,804 -0.60(-2.78%)
Sep 15, 2022 21.40 22.80 21.20 21.60 561,582 +0.20(+0.93%)
Sep 14, 2022 21.60 22.80 20.20 21.40 695,075 -0.20(-0.93%)
Sep 13, 2022 21.40 24.00 21.20 21.60 1,011,730 -1.00(-4.42%)
Sep 12, 2022 21.00 25.00 20.60 22.60 1,853,720 +2.60(+13.00%)
Sep 09, 2022 18.80 20.80 18.80 20.00 417,479 +1.30(+6.96%)
Sep 08, 2022 18.65 18.94 18.16 18.70 232,736 -0.16(-0.86%)
Sep 07, 2022 18.42 19.00 18.00 18.86 364,780 +0.52(+2.81%)
Sep 06, 2022 18.20 19.00 17.70 18.34 482,624 +0.16(+0.90%)
Sep 02, 2022 17.80 19.15 17.62 18.18 783,006 +0.38(+2.11%)
Sep 01, 2022 19.00 19.00 17.40 17.80 672,184 -1.60(-8.23%)
Aug 31, 2022 19.20 20.00 18.23 19.40 824,056 +0.30(+1.57%)
Aug 30, 2022 20.80 21.40 18.05 19.10 1,234,109 -2.10(-9.91%)
Aug 29, 2022 20.00 21.80 19.81 21.20 644,697 +1.86(+9.64%)
Aug 26, 2022 20.20 20.40 18.20 19.34 1,001,257 -1.66(-7.92%)
Aug 25, 2022 21.00 23.00 20.40 21.00 959,820 +0.60(+2.94%)
Aug 24, 2022 19.60 20.80 18.83 20.40 1,288,670 +2.50(+13.94%)
Aug 23, 2022 19.40 21.20 17.40 17.90 1,346,931 -3.10(-14.74%)
Aug 22, 2022 20.60 22.40 20.20 21.00 881,777 -2.20(-9.48%)
Aug 19, 2022 24.00 26.60 21.40 23.20 2,416,300 -5.80(-20.00%)
Aug 18, 2022 36.80 38.80 27.00 29.00 6,119,622 +1.20(+4.32%)
Aug 17, 2022 27.00 33.60 25.60 27.80 8,637,498 +5.20(+23.01%)
Aug 16, 2022 15.20 28.40 15.00 22.60 4,429,497 +8.37(+58.77%)
Aug 04, 2022 14.23 0 +0.43(+3.14%)
Aug 03, 2022 14.00 14.10 13.40 13.80 873,077 -0.41(-2.90%)
Aug 02, 2022 13.86 14.60 13.70 14.21 809,533 +0.01(+0.08%)
Aug 01, 2022 15.00 15.02 13.86 14.20 832,960 -1.00(-6.58%)
Jul 29, 2022 15.60 15.70 15.00 15.20 762,709 -0.48(-3.05%)
Jul 28, 2022 16.76 16.76 15.27 15.68 830,485 -0.82(-4.97%)
Jul 27, 2022 16.10 18.80 15.22 16.50 1,876,628 +0.66(+4.15%)
Jul 26, 2022 16.79 17.00 15.40 15.84 1,717,386 -4.16(-20.80%)
Jul 25, 2022 20.00 20.20 20.00 20.00 267,438 +0.00(+0.00%)
Jul 22, 2022 22.00 22.20 19.60 20.00 780,766 -2.60(-11.50%)
Jul 21, 2022 21.60 22.80 21.00 22.60 454,709 +0.80(+3.67%)
Jul 20, 2022 20.80 21.80 20.77 21.80 477,063 +1.00(+4.81%)
Jul 19, 2022 21.00 21.00 20.20 20.80 388,376 +0.20(+0.97%)
Jul 18, 2022 21.40 22.00 20.60 20.60 389,293 -0.80(-3.74%)
Jul 15, 2022 20.80 21.40 20.20 21.40 367,056 +1.00(+4.90%)
Jul 14, 2022 20.40 20.60 20.00 20.40 297,918 -0.20(-0.97%)
Jul 13, 2022 19.80 21.00 19.70 20.60 409,850 -0.60(-2.83%)
Jul 12, 2022 21.80 22.00 21.00 21.20 388,888 +0.00(+0.00%)
Jul 11, 2022 22.80 22.80 21.00 21.20 416,932 -1.80(-7.83%)
Jul 08, 2022 22.40 23.40 21.60 23.00 477,567 +0.40(+1.77%)
Jul 07, 2022 23.00 23.80 21.60 22.60 817,930 +1.40(+6.60%)
Jul 06, 2022 23.00 23.00 20.80 21.20 803,988 -2.00(-8.62%)
Jul 05, 2022 25.00 25.10 22.80 23.20 655,873 -2.20(-8.66%)
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.