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 (%)
Apr 30, 2024 1.340 1.340 1.290 1.290 4,910 -0.09(-6.52%)
Apr 29, 2024 1.354 1.380 1.300 1.380 3,095 +0.07(+5.34%)
Apr 26, 2024 1.310 1.310 1.310 1.310 1,213 +0.01(+1.08%)
Apr 25, 2024 1.325 1.325 1.296 1.296 3,791 -0.04(-3.28%)
Apr 24, 2024 1.324 1.340 1.319 1.340 32,633 -0.05(-3.60%)
Apr 23, 2024 1.280 1.390 1.280 1.390 13,792 +0.04(+2.96%)
Apr 22, 2024 1.325 1.350 1.300 1.350 67,768 +0.04(+2.66%)
Apr 19, 2024 1.315 1.315 1.315 1.315 17,384 +0.01(+1.15%)
Apr 18, 2024 1.250 1.325 1.250 1.300 14,016 +0.03(+2.36%)
Apr 17, 2024 1.300 1.310 1.270 1.270 7,722 -0.04(-3.05%)
Apr 16, 2024 1.290 1.370 1.280 1.310 118,387 -0.01(-0.76%)
Apr 15, 2024 1.320 1.377 1.300 1.320 73,066 -0.02(-1.49%)
Apr 12, 2024 1.330 1.340 1.330 1.340 68,100 +0.01(+0.37%)
Apr 11, 2024 1.320 1.335 1.310 1.335 33,601 +0.01(+0.68%)
Apr 10, 2024 1.330 1.330 1.310 1.326 71,472 -0.05(-3.56%)
Apr 09, 2024 1.360 1.375 1.350 1.375 152,215 +0.01(+0.73%)
Apr 08, 2024 1.360 1.365 1.350 1.365 9,993 +0.03(+2.63%)
Apr 04, 2024 1.330 0 +0.00(+0.00%)
Apr 03, 2024 1.325 1.350 1.320 1.330 3,146,796 -0.04(-2.92%)
Apr 02, 2024 1.368 1.370 1.368 1.370 37,300 +0.01(+0.74%)
Apr 01, 2024 1.250 1.370 1.250 1.360 97,116 -0.02(-1.45%)
Mar 28, 2024 1.380 1.395 1.380 1.380 9,600 -0.00(-0.14%)
Mar 27, 2024 1.390 1.390 1.380 1.382 19,433 +0.01(+0.86%)
Mar 26, 2024 1.360 1.390 1.360 1.370 4,907 +0.02(+1.50%)
Mar 25, 2024 1.400 1.400 1.350 1.350 12,001 -0.03(-2.17%)
Mar 22, 2024 1.360 1.380 1.353 1.380 806,577 +0.02(+1.47%)
Mar 21, 2024 1.350 1.379 1.350 1.360 3,399,978 +0.01(+0.89%)
Mar 20, 2024 1.350 1.350 1.295 1.348 11,125 +0.04(+2.90%)
Mar 19, 2024 1.350 1.350 1.310 1.310 1,560,957 -0.04(-3.32%)
Mar 18, 2024 1.340 1.355 1.340 1.355 6,903 -0.03(-1.85%)
Mar 15, 2024 1.380 1.381 1.380 1.381 144,501 -0.00(-0.32%)
Mar 14, 2024 1.390 1.390 1.385 1.385 27,500 -0.01(-1.07%)
Mar 13, 2024 1.400 1.400 1.380 1.400 41,068 +0.02(+1.45%)
Mar 12, 2024 1.400 1.405 1.370 1.380 35,732 -0.04(-2.82%)
Mar 11, 2024 1.390 1.430 1.380 1.420 8,020 +0.00(+0.00%)
Mar 08, 2024 1.405 1.420 1.405 1.420 55,279 +0.04(+2.90%)
Mar 07, 2024 1.390 1.390 1.380 1.380 64,780 +0.01(+0.73%)
Mar 06, 2024 1.360 1.370 1.360 1.370 81,419 +0.00(+0.00%)
Mar 05, 2024 1.360 1.380 1.360 1.370 114,100 +0.04(+3.01%)
Mar 04, 2024 1.330 1.380 1.330 1.330 15,192 -0.00(-0.30%)
Mar 01, 2024 1.280 1.340 1.275 1.334 128,387 +0.01(+1.06%)
Feb 29, 2024 1.314 1.340 1.310 1.320 288,703 -0.01(-0.75%)
Feb 28, 2024 1.330 1.330 1.319 1.330 1,470,525 -0.00(-0.23%)
Feb 27, 2024 1.300 1.348 1.300 1.333 234,141 -0.02(-1.26%)
Feb 26, 2024 1.380 1.380 1.350 1.350 3,700 +0.02(+1.50%)
Feb 23, 2024 1.360 1.360 1.330 1.330 40,415 -0.05(-3.97%)
Feb 22, 2024 1.360 1.385 1.360 1.385 8,258 +0.01(+0.36%)
Feb 21, 2024 1.380 1.380 1.362 1.380 3,380 +0.00(+0.00%)
Feb 20, 2024 1.350 1.380 1.350 1.380 13,718 +0.02(+1.47%)
Feb 16, 2024 1.350 1.360 1.310 1.360 219,360 +0.02(+1.49%)
Feb 15, 2024 1.370 1.370 1.320 1.340 18,229 +0.02(+1.52%)
Feb 14, 2024 1.320 1.330 1.320 1.320 529,200 +0.02(+1.54%)
Feb 13, 2024 1.290 1.314 1.290 1.300 50,666 -0.01(-0.76%)
Feb 12, 2024 1.260 1.350 1.260 1.310 233,843 -0.04(-2.96%)
Feb 09, 2024 1.338 1.350 1.300 1.350 47,479 -0.01(-0.59%)
Feb 08, 2024 1.344 1.364 1.340 1.358 17,913 +0.01(+0.59%)
Feb 07, 2024 1.310 1.350 1.310 1.350 218,854 -0.02(-1.46%)
Feb 06, 2024 1.310 1.390 1.310 1.370 151,316 -0.04(-2.84%)
Feb 05, 2024 1.370 1.410 1.370 1.410 204,895 -0.03(-2.08%)
Feb 02, 2024 1.415 1.440 1.370 1.440 9,130 +0.06(+4.35%)
Feb 01, 2024 1.370 1.410 1.360 1.380 185,686 -0.09(-6.12%)
Jan 31, 2024 1.470 1.470 1.470 1.470 7,368 +0.02(+1.38%)
Jan 30, 2024 1.450 1.450 1.420 1.450 152,605 +0.00(+0.00%)
Jan 29, 2024 1.440 1.450 1.440 1.450 16,507 -0.02(-1.36%)
Jan 26, 2024 1.480 1.480 1.470 1.470 2,658 -0.02(-1.34%)
Jan 25, 2024 1.480 1.500 1.460 1.490 12,357 +0.03(+2.05%)
Jan 23, 2024 1.460 0 -0.05(-3.31%)
Jan 22, 2024 1.464 1.510 1.464 1.510 351,070 +0.03(+2.37%)
Jan 19, 2024 1.400 1.475 1.400 1.475 17,904 +0.02(+1.03%)
Jan 18, 2024 1.452 1.460 1.452 1.460 3,255 -0.02(-1.35%)
Jan 17, 2024 1.420 1.480 1.420 1.480 71,630 +0.05(+3.50%)
Jan 16, 2024 1.458 1.470 1.420 1.430 58,091 -0.06(-4.03%)
Jan 12, 2024 1.460 1.490 1.460 1.490 15,000 +0.03(+2.05%)
Jan 11, 2024 1.500 1.500 1.460 1.460 15,383 -0.04(-2.67%)
Jan 10, 2024 1.498 1.522 1.470 1.500 64,588 -0.05(-3.23%)
Jan 09, 2024 1.550 1.550 1.550 1.550 147 +0.00(+0.00%)
Jan 08, 2024 1.570 1.600 1.550 1.550 63,655 -0.02(-1.27%)
Jan 05, 2024 1.560 1.570 1.560 1.570 253,137 +0.04(+2.61%)
Jan 04, 2024 1.580 1.590 1.530 1.530 261,214 -0.06(-3.77%)
Jan 03, 2024 1.570 1.590 1.570 1.590 5,000 -0.01(-0.63%)
Jan 02, 2024 1.600 1.600 1.540 1.600 114,500 +0.00(+0.00%)
Dec 29, 2023 1.570 1.610 1.540 1.600 18,600 +0.02(+1.27%)
Dec 28, 2023 1.570 1.580 1.545 1.580 31,394 -0.01(-0.63%)
Dec 27, 2023 1.510 1.625 1.510 1.590 35,414 +0.00(+0.00%)
Dec 26, 2023 1.567 1.600 1.567 1.590 27,552 -0.00(-0.31%)
Dec 22, 2023 1.550 1.604 1.550 1.595 59,172 -0.01(-0.31%)
Dec 21, 2023 1.590 1.625 1.590 1.600 33,831 +0.01(+0.63%)
Dec 20, 2023 1.590 1.620 1.590 1.590 117,310 +0.02(+0.95%)
Dec 19, 2023 1.580 1.590 1.570 1.575 23,047 -0.01(-0.32%)
Dec 18, 2023 1.600 1.600 1.580 1.580 16,851 -0.00(-0.01%)
Dec 15, 2023 1.605 1.605 1.570 1.580 46,902 -0.02(-1.28%)
Dec 14, 2023 1.610 1.640 1.601 1.601 33,320 +0.04(+2.61%)
Dec 13, 2023 1.560 1.580 1.560 1.560 56,486 -0.04(-2.50%)
Dec 12, 2023 1.550 1.600 1.550 1.600 45,750 -0.04(-2.19%)
Dec 11, 2023 1.620 1.645 1.610 1.636 32,077 +0.02(+1.23%)
Dec 08, 2023 1.658 1.658 1.616 1.616 21,055 -0.06(-3.82%)
Dec 07, 2023 1.690 1.710 1.680 1.680 4,112,540 +0.02(+1.22%)
Dec 06, 2023 1.720 1.728 1.630 1.660 5,468,389 +0.02(+1.22%)
Dec 05, 2023 1.600 1.660 1.600 1.640 12,363 +0.06(+3.80%)
Dec 04, 2023 1.585 1.600 1.570 1.580 19,301 -0.00(-0.32%)
Dec 01, 2023 1.550 1.600 1.550 1.585 25,972 +0.08(+5.67%)
Nov 30, 2023 1.500 1.500 1.500 1.500 1,764 -0.01(-0.66%)
Nov 29, 2023 1.540 1.540 1.500 1.510 3,678 -0.09(-5.57%)
Nov 28, 2023 1.480 1.599 1.480 1.599 98,084 +0.02(+1.20%)
Nov 27, 2023 1.579 1.580 1.552 1.580 1,546 +0.04(+2.60%)
Nov 24, 2023 1.540 1.540 1.540 1.540 3,392 +0.02(+1.46%)
Nov 22, 2023 1.500 1.580 1.500 1.518 28,157 +0.09(+6.59%)
Nov 21, 2023 1.470 1.490 1.424 1.424 6,125 -0.05(-3.13%)
Nov 20, 2023 1.500 1.500 1.470 1.470 8,706 +0.01(+0.68%)
Nov 17, 2023 1.410 1.475 1.410 1.460 23,509 -0.04(-2.67%)
Nov 16, 2023 1.450 1.500 1.400 1.500 13,107 +0.02(+1.35%)
Nov 14, 2023 1.480 0 -0.04(-2.63%)
Nov 13, 2023 1.485 1.530 1.450 1.520 29,607 +0.03(+2.01%)
Nov 10, 2023 1.480 1.510 1.480 1.490 21,925 -0.04(-2.61%)
Nov 09, 2023 1.520 1.530 1.520 1.530 7,354 +0.02(+1.59%)
Nov 08, 2023 1.500 1.510 1.490 1.506 208,243 +0.04(+2.45%)
Nov 07, 2023 1.470 1.470 1.470 1.470 50,296 -0.07(-4.55%)
Nov 06, 2023 1.500 1.540 1.500 1.540 102,190 +0.04(+2.67%)
Nov 03, 2023 1.495 1.500 1.440 1.500 11,476 +0.14(+10.29%)
Nov 02, 2023 1.400 1.440 1.360 1.360 61,114 +0.03(+2.26%)
Nov 01, 2023 1.300 1.383 1.300 1.330 230,411 -0.02(-1.85%)
Oct 31, 2023 1.375 1.375 1.355 1.355 60,783 +0.00(+0.37%)
Oct 27, 2023 1.350 0 +0.04(+3.05%)
Oct 26, 2023 1.380 1.400 1.310 1.310 6,980 -0.04(-2.96%)
Oct 25, 2023 1.350 1.350 1.350 1.350 1,049 -0.00(-0.37%)
Oct 24, 2023 1.360 1.360 1.355 1.355 112,910 +0.00(+0.37%)
Oct 23, 2023 1.350 1.350 1.350 1.350 25,000 -0.01(-0.78%)
Oct 20, 2023 1.361 1.361 1.361 1.361 5,000 -0.08(-5.84%)
Oct 18, 2023 1.445 15 +0.05(+3.21%)
Oct 17, 2023 1.440 1.452 1.400 1.400 15,964 -0.04(-2.80%)
Oct 16, 2023 1.440 1.440 1.440 1.440 76,867 -0.01(-0.66%)
Oct 13, 2023 1.445 1.450 1.445 1.450 2,862 -0.01(-0.68%)
Oct 12, 2023 1.460 1.460 1.460 1.460 16,356 +0.00(+0.00%)
Oct 11, 2023 1.460 1.480 1.460 1.460 858 +0.04(+2.77%)
Oct 10, 2023 1.440 1.460 1.421 1.421 30,104 +0.04(+2.95%)
Oct 09, 2023 1.400 1.400 1.380 1.380 15,334 +0.02(+1.47%)
Oct 06, 2023 1.360 1.360 1.360 1.360 283,030 -0.03(-2.16%)
Oct 05, 2023 1.370 1.390 1.370 1.390 25,414 +0.01(+1.09%)
Oct 04, 2023 1.400 1.400 1.375 1.375 177,264 +0.01(+0.73%)
Oct 03, 2023 1.360 1.380 1.330 1.365 58,948 -0.05(-3.57%)
Oct 02, 2023 1.395 1.415 1.395 1.415 3,397 -0.01(-0.67%)
Sep 29, 2023 1.410 1.435 1.400 1.425 2,532 +0.04(+3.21%)
Sep 28, 2023 1.410 1.425 1.381 1.381 97,709 -0.05(-3.78%)
Sep 27, 2023 1.390 1.460 1.390 1.435 19,584 +0.01(+0.35%)
Sep 26, 2023 1.430 1.430 1.430 1.430 1,420 +0.01(+0.70%)
Sep 25, 2023 1.420 1.420 1.420 1.420 111 -0.04(-2.41%)
Sep 22, 2023 1.420 1.455 1.420 1.455 21,036 +0.01(+0.69%)
Sep 21, 2023 1.480 1.480 1.445 1.445 250,975 +0.00(+0.28%)
Sep 20, 2023 1.450 1.503 1.441 1.441 63,265 +0.01(+0.76%)
Sep 19, 2023 1.450 1.450 1.430 1.430 28,150 -0.02(-1.40%)
Sep 18, 2023 1.520 1.520 1.450 1.450 3,057 +0.01(+0.68%)
Sep 14, 2023 1.440 0 +0.04(+2.89%)
Sep 13, 2023 1.400 1.450 1.400 1.400 1,365,013 -0.04(-2.78%)
Sep 12, 2023 1.440 1.440 1.440 1.440 7,998 +0.07(+5.11%)
Sep 11, 2023 1.361 1.408 1.361 1.370 65,779 -0.03(-2.14%)
Sep 08, 2023 1.400 1.400 1.400 1.400 54,500 -0.04(-2.78%)
Sep 07, 2023 1.440 1.440 1.440 1.440 27,103 +0.04(+2.86%)
Sep 06, 2023 1.390 1.480 1.360 1.400 8,572 -0.05(-3.41%)
Sep 05, 2023 1.490 1.500 1.390 1.449 77,171 -0.00(-0.04%)
Sep 01, 2023 1.440 1.530 1.440 1.450 141,250 -0.02(-1.02%)
Aug 31, 2023 1.400 1.465 1.400 1.465 6,950 -0.00(-0.34%)
Aug 30, 2023 1.450 1.500 1.400 1.470 64,715 +0.02(+1.38%)
Aug 29, 2023 1.450 1.450 1.400 1.450 6,000 +0.04(+3.20%)
Aug 28, 2023 1.350 1.480 1.350 1.405 7,045 +0.01(+0.36%)
Aug 25, 2023 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Aug 24, 2023 1.360 1.400 1.360 1.400 43,800 -0.02(-1.44%)
Aug 23, 2023 1.480 1.480 1.420 1.421 133,870 +0.00(+0.04%)
Aug 22, 2023 1.440 1.440 1.420 1.420 30,300 +0.00(+0.00%)
Aug 21, 2023 1.420 1.440 1.395 1.420 126,377 -0.03(-1.73%)
Aug 18, 2023 1.360 1.445 1.360 1.445 19,831 -0.05(-3.67%)
Aug 17, 2023 1.410 1.500 1.400 1.500 4,467 +0.09(+6.38%)
Aug 16, 2023 1.410 1.410 1.410 1.410 3,455 -0.04(-2.52%)
Aug 15, 2023 1.425 1.455 1.425 1.446 41,788 -0.00(-0.28%)
Aug 14, 2023 1.450 1.500 1.450 1.450 2,802 -0.05(-3.30%)
Aug 11, 2023 1.500 1.500 1.480 1.500 27,758 +0.04(+2.74%)
Aug 10, 2023 1.470 1.470 1.450 1.460 54,895 -0.01(-0.34%)
Aug 09, 2023 1.500 1.500 1.465 1.465 16,136 +0.08(+6.07%)
Aug 08, 2023 1.420 1.440 1.381 1.381 95,950 -0.06(-4.09%)
Aug 07, 2023 1.510 1.510 1.430 1.440 86,019 +0.04(+2.86%)
Aug 04, 2023 1.380 1.480 1.380 1.400 25,651 -0.06(-3.78%)
Aug 03, 2023 1.410 1.510 1.410 1.455 283,865 -0.04(-3.00%)
Aug 02, 2023 1.550 1.550 1.450 1.500 33,565 -0.07(-4.46%)
Aug 01, 2023 1.590 1.590 1.570 1.570 50,325 -0.03(-1.88%)
Jul 31, 2023 1.605 1.605 1.598 1.600 1,855 -0.07(-4.19%)
Jul 28, 2023 1.625 1.670 1.625 1.670 4,000 +0.11(+7.05%)
Jul 27, 2023 1.600 1.600 1.560 1.560 72,903 -0.10(-6.31%)
Jul 26, 2023 1.615 1.665 1.580 1.665 7,470 +0.06(+3.45%)
Jul 25, 2023 1.615 1.670 1.609 1.609 10,501 +0.02(+1.23%)
Jul 24, 2023 1.580 1.590 1.570 1.590 11,235 +0.03(+1.76%)
Jul 21, 2023 1.610 1.610 1.562 1.562 39,575 -0.04(-2.34%)
Jul 20, 2023 1.610 1.620 1.600 1.600 72,692 +0.03(+1.86%)
Jul 19, 2023 1.625 1.648 1.570 1.571 13,120 -0.01(-0.90%)
Jul 18, 2023 1.640 1.640 1.585 1.585 11,891 -0.04(-2.76%)
Jul 17, 2023 1.620 1.630 1.600 1.630 27,800 -0.07(-4.05%)
Jul 14, 2023 1.699 1.699 1.699 1.699 11,055 +0.06(+3.59%)
Jul 13, 2023 1.650 1.660 1.640 1.640 62,553 -0.02(-0.91%)
Jul 12, 2023 1.670 1.670 1.611 1.655 87,947 +0.10(+6.77%)
Jul 11, 2023 1.580 1.580 1.550 1.550 2,794 -0.02(-1.59%)
Jul 10, 2023 1.550 1.575 1.550 1.575 1,036 +0.02(+1.29%)
Jul 07, 2023 1.555 1.568 1.555 1.555 2,837 +0.03(+2.30%)
Jul 06, 2023 1.522 1.522 1.520 1.520 7,500 -0.03(-1.94%)
Jul 05, 2023 1.580 1.580 1.550 1.550 9,648 -0.05(-3.13%)
Jun 30, 2023 1.600 0 +0.02(+1.52%)
Jun 29, 2023 1.550 1.576 1.542 1.576 15,203 -0.01(-0.88%)
Jun 28, 2023 1.580 1.590 1.560 1.590 40,137 +0.02(+0.95%)
Jun 27, 2023 1.590 1.590 1.470 1.575 31,093 -0.03(-1.56%)
Jun 26, 2023 1.600 1.600 1.600 1.600 46,836 -0.05(-3.00%)
Jun 23, 2023 1.620 1.649 1.590 1.649 29,172 -0.00(-0.04%)
Jun 22, 2023 1.620 1.650 1.590 1.650 53,042 +0.00(+0.00%)
Jun 21, 2023 1.680 1.700 1.650 1.650 24,277 -0.05(-2.94%)
Jun 20, 2023 1.720 1.730 1.700 1.700 51,124 -0.05(-2.86%)
Jun 16, 2023 1.750 1.750 1.740 1.750 11,697 -0.05(-2.64%)
Jun 14, 2023 1.798 0 +0.05(+2.71%)
Jun 13, 2023 1.758 1.787 1.750 1.750 117,856 -0.08(-4.29%)
Jun 09, 2023 1.828 0 +0.01(+0.46%)
Jun 08, 2023 1.811 1.820 1.811 1.820 3,872 -0.04(-2.15%)
Jun 07, 2023 1.865 1.865 1.760 1.860 957 +0.10(+5.68%)
Jun 05, 2023 1.760 0 -0.03(-1.68%)
Jun 02, 2023 1.790 1.790 1.790 1.790 1,510 -0.08(-4.23%)
Jun 01, 2023 1.845 1.869 1.840 1.869 37,000 +0.08(+4.76%)
May 31, 2023 1.835 1.835 1.784 1.784 5,560 +0.00(+0.22%)
May 30, 2023 1.780 1.800 1.780 1.780 5,700 -0.00(-0.28%)
May 26, 2023 1.750 1.790 1.750 1.785 11,945 -0.01(-0.56%)
May 25, 2023 1.795 1.795 1.795 1.795 1,000 -0.05(-2.45%)
May 24, 2023 1.804 1.840 1.804 1.840 1,613 -0.04(-2.13%)
May 23, 2023 1.880 1.880 1.880 1.880 200 +0.08(+4.44%)
May 22, 2023 1.770 1.800 1.770 1.800 1,850 -0.01(-0.55%)
May 19, 2023 1.791 1.810 1.770 1.810 14,479 +0.08(+4.62%)
May 18, 2023 1.750 1.780 1.720 1.730 135,390 -0.16(-8.47%)
May 17, 2023 1.820 1.890 1.820 1.890 7,424 +0.00(+0.00%)
May 16, 2023 1.896 1.896 1.890 1.890 344 +0.05(+2.94%)
May 15, 2023 1.830 1.890 1.830 1.836 38,604 -0.06(-3.11%)
May 12, 2023 1.895 1.895 1.895 1.895 833 +0.02(+0.80%)
May 11, 2023 1.870 1.880 1.870 1.880 10,090 -0.03(-1.57%)
May 10, 2023 1.910 2.000 1.910 1.910 6,595 -0.05(-2.75%)
May 09, 2023 1.950 1.964 1.950 1.964 24,359 +0.09(+5.03%)
May 08, 2023 1.925 1.925 1.870 1.870 3,063 -0.06(-3.11%)
May 04, 2023 1.930 0 -0.03(-1.53%)
May 03, 2023 1.960 1.960 1.960 1.960 2,301 -0.04(-1.93%)
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.