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 (%)
Oct 31, 2011 11.95 12.01 11.64 11.73 39,644,728 -0.29(-2.45%)
Oct 28, 2011 11.47 12.09 11.37 12.02 57,794,484 +0.47(+4.06%)
Oct 27, 2011 11.74 11.82 11.32 11.55 71,185,296 +0.21(+1.84%)
Oct 26, 2011 11.25 11.63 10.77 11.34 148,463,776 +0.29(+2.62%)
Oct 25, 2011 10.70 11.34 10.61 11.05 315,136,512 -5.92(-34.90%)
Oct 24, 2011 17.01 17.18 16.44 16.98 843,221,376 +0.26(+1.54%)
Oct 21, 2011 16.24 16.73 15.85 16.72 43,986,052 +0.79(+4.99%)
Oct 20, 2011 15.72 16.00 15.58 15.93 25,577,852 +0.29(+1.88%)
Oct 19, 2011 15.81 16.30 15.08 15.63 60,437,584 -0.33(-2.08%)
Oct 18, 2011 16.75 16.78 15.80 15.96 42,012,612 -0.80(-4.76%)
Oct 17, 2011 16.56 17.04 16.46 16.76 39,332,416 +0.18(+1.11%)
Oct 14, 2011 17.35 17.43 16.34 16.58 49,341,820 -0.14(-0.83%)
Oct 13, 2011 16.09 17.00 15.89 16.72 69,032,432 +0.48(+2.98%)
Oct 12, 2011 15.63 16.61 15.30 16.23 72,180,688 +0.71(+4.56%)
Oct 11, 2011 15.62 15.85 14.73 15.52 141,073,296 -0.42(-2.65%)
Oct 10, 2011 18.22 18.36 15.33 15.95 151,731,216 -0.80(-4.77%)
Oct 07, 2011 17.57 17.74 16.71 16.74 40,419,644 -0.86(-4.89%)
Oct 06, 2011 17.44 17.75 16.93 17.61 40,496,420 +0.50(+2.91%)
Oct 05, 2011 16.51 17.12 16.00 17.11 52,417,308 +0.69(+4.23%)
Oct 04, 2011 16.38 16.71 15.71 16.41 50,500,196 +0.24(+1.46%)
Oct 03, 2011 16.45 17.13 16.09 16.18 59,061,448 -0.00(-0.02%)
Sep 30, 2011 15.60 16.54 15.38 16.18 76,898,192 +0.01(+0.07%)
Sep 29, 2011 18.30 18.35 15.39 16.17 135,921,424 -1.99(-10.97%)
Sep 28, 2011 18.36 18.90 18.08 18.16 56,021,692 -0.05(-0.27%)
Sep 27, 2011 19.20 19.28 18.06 18.21 77,755,880 -0.68(-3.58%)
Sep 26, 2011 19.46 19.70 18.08 18.89 80,951,976 +0.41(+2.21%)
Sep 23, 2011 18.29 19.17 18.22 18.48 74,523,664 +0.12(+0.65%)
Sep 22, 2011 18.88 18.99 17.89 18.36 114,993,408 +0.00(+0.02%)
Sep 21, 2011 18.63 19.18 17.86 18.36 158,303,840 -0.22(-1.18%)
Sep 20, 2011 20.20 20.43 18.48 18.58 224,218,640 -1.96(-9.54%)
Sep 19, 2011 22.38 23.28 20.37 20.54 139,547,968 -1.63(-7.37%)
Sep 16, 2011 23.97 24.00 22.02 22.17 124,970,632 -2.01(-8.31%)
Sep 15, 2011 25.25 26.49 24.02 24.18 148,726,672 -5.64(-18.91%)
Sep 14, 2011 29.87 30.18 29.35 29.82 18,266,954 -0.01(-0.02%)
Sep 13, 2011 29.99 30.00 29.15 29.82 21,983,212 -0.19(-0.62%)
Sep 12, 2011 28.76 30.09 28.37 30.01 31,890,998 +0.87(+2.98%)
Sep 09, 2011 30.03 30.30 29.03 29.14 31,882,206 -1.03(-3.42%)
Sep 08, 2011 30.58 31.25 29.97 30.17 27,562,086 -0.69(-2.22%)
Sep 07, 2011 31.64 31.71 30.37 30.86 29,696,960 -0.40(-1.27%)
Sep 06, 2011 29.87 31.28 29.82 31.25 28,156,756 +0.81(+2.66%)
Sep 02, 2011 29.82 30.70 29.66 30.44 55,642,936 -2.88(-8.64%)
Sep 01, 2011 33.50 34.07 33.22 33.32 20,569,094 -0.25(-0.74%)
Aug 31, 2011 34.13 34.55 32.98 33.57 27,590,254 -0.18(-0.54%)
Aug 30, 2011 32.07 34.12 31.93 33.75 31,487,994 +1.61(+5.00%)
Aug 29, 2011 32.42 32.43 31.75 32.15 19,519,080 +0.45(+1.42%)
Aug 26, 2011 30.63 31.79 30.36 31.70 25,618,332 +0.87(+2.81%)
Aug 25, 2011 31.11 31.96 30.63 30.83 26,050,296 -0.03(-0.09%)
Aug 24, 2011 31.29 31.43 29.93 30.86 30,849,068 -0.50(-1.60%)
Aug 23, 2011 29.57 31.39 29.16 31.36 29,468,192 +2.05(+6.98%)
Aug 22, 2011 30.34 30.34 29.05 29.32 33,555,316 +0.00(+0.00%)
Aug 19, 2011 30.62 31.57 29.29 29.32 32,877,290 -1.75(-5.64%)
Aug 18, 2011 31.91 32.29 30.71 31.07 34,982,380 -2.11(-6.36%)
Aug 17, 2011 34.37 34.44 32.65 33.18 25,796,714 -0.97(-2.84%)
Aug 16, 2011 34.90 35.05 33.70 34.15 18,446,232 -1.03(-2.94%)
Aug 15, 2011 35.10 35.25 33.74 35.18 23,188,780 +0.33(+0.93%)
Aug 12, 2011 35.29 35.41 34.58 34.86 18,054,574 +0.12(+0.36%)
Aug 11, 2011 33.59 35.10 33.37 34.73 21,561,638 +1.53(+4.61%)
Aug 10, 2011 33.36 34.28 33.02 33.20 22,069,866 -0.77(-2.26%)
Aug 09, 2011 33.97 34.30 32.02 33.97 36,862,636 +1.59(+4.92%)
Aug 08, 2011 32.85 33.67 31.64 32.38 37,284,272 -2.07(-6.00%)
Aug 05, 2011 35.51 35.84 33.78 34.44 37,884,564 -0.67(-1.90%)
Aug 04, 2011 36.72 37.18 34.97 35.11 33,213,270 -2.03(-5.47%)
Aug 03, 2011 36.79 37.36 35.88 37.14 24,916,898 +0.40(+1.09%)
Aug 02, 2011 37.39 38.23 36.71 36.74 23,355,786 -0.88(-2.35%)
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.