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 (%)
Jul 31, 2014 61.47 61.85 60.18 60.39 13,805,112 -1.66(-2.68%)
Jul 30, 2014 60.68 62.18 60.62 62.05 15,271,150 +1.44(+2.38%)
Jul 29, 2014 60.46 61.20 60.46 60.61 9,286,039 -0.05(-0.09%)
Jul 28, 2014 60.32 60.84 59.79 60.67 11,960,899 +0.40(+0.66%)
Jul 25, 2014 60.71 61.17 60.06 60.27 11,616,016 -0.50(-0.83%)
Jul 24, 2014 61.35 61.46 59.86 60.77 18,636,534 -0.36(-0.59%)
Jul 23, 2014 61.49 62.20 60.93 61.13 17,238,102 -0.46(-0.74%)
Jul 22, 2014 63.28 63.52 60.72 61.58 57,148,860 -2.98(-4.62%)
Jul 21, 2014 64.53 65.36 63.95 64.56 32,752,662 +1.11(+1.75%)
Jul 18, 2014 62.97 63.47 62.25 63.45 11,772,200 +0.69(+1.09%)
Jul 17, 2014 63.33 64.12 62.61 62.77 13,249,515 -0.73(-1.14%)
Jul 16, 2014 64.87 65.10 63.34 63.49 13,408,436 -0.66(-1.04%)
Jul 15, 2014 64.38 64.48 63.18 64.16 13,492,219 -0.50(-0.77%)
Jul 14, 2014 63.33 65.07 62.71 64.65 17,428,102 +1.80(+2.87%)
Jul 11, 2014 63.07 63.45 62.45 62.85 14,237,131 +0.20(+0.32%)
Jul 10, 2014 62.06 63.46 61.17 62.65 24,372,318 -0.64(-1.00%)
Jul 09, 2014 63.74 64.19 62.82 63.29 20,989,850 -0.29(-0.46%)
Jul 08, 2014 65.66 65.86 62.75 63.58 26,166,440 -2.22(-3.38%)
Jul 07, 2014 67.44 67.46 65.71 65.80 18,258,694 -1.68(-2.48%)
Jul 03, 2014 67.17 67.48 67.48 67.48 79,517,200 +0.80(+1.20%)
Jul 02, 2014 67.64 67.98 66.58 66.68 17,299,036 -0.91(-1.34%)
Jul 01, 2014 65.18 67.67 65.04 67.59 37,984,708 +4.64(+7.38%)
Jun 30, 2014 63.27 63.84 62.81 62.94 10,582,348 -0.21(-0.33%)
Jun 27, 2014 62.62 63.31 62.49 63.15 15,589,510 +0.35(+0.56%)
Jun 26, 2014 62.97 63.16 62.39 62.80 14,234,905 -0.66(-1.04%)
Jun 25, 2014 62.14 63.54 61.90 63.46 15,724,365 +1.12(+1.80%)
Jun 24, 2014 62.58 64.28 62.21 62.34 20,357,204 -0.45(-0.72%)
Jun 23, 2014 62.77 63.12 62.22 62.79 10,642,639 -0.09(-0.15%)
Jun 20, 2014 63.03 63.27 62.14 62.88 13,247,786 -0.17(-0.27%)
Jun 19, 2014 64.20 64.21 62.58 63.06 17,306,184 -1.04(-1.62%)
Jun 18, 2014 63.38 64.40 62.89 64.10 18,748,064 +0.72(+1.13%)
Jun 17, 2014 62.58 64.01 62.54 63.38 28,970,898 +1.91(+3.11%)
Jun 16, 2014 60.93 61.60 60.49 61.47 12,495,559 +0.36(+0.60%)
Jun 13, 2014 60.43 61.13 59.60 61.10 15,789,696 +0.75(+1.25%)
Jun 12, 2014 61.30 61.46 60.07 60.35 15,788,506 -1.08(-1.76%)
Jun 11, 2014 60.75 61.80 60.71 61.43 13,731,766 +0.24(+0.40%)
Jun 10, 2014 60.79 62.29 60.72 61.18 22,896,872 -0.26(-0.43%)
Jun 06, 2014 61.43 62.13 61.19 61.45 15,734,914 +0.25(+0.42%)
Jun 05, 2014 60.54 61.34 59.80 61.19 18,250,134 +0.73(+1.21%)
Jun 04, 2014 59.54 60.64 59.04 60.46 17,410,224 +0.81(+1.35%)
Jun 03, 2014 60.00 60.80 59.58 59.65 17,123,896 -0.64(-1.06%)
Jun 02, 2014 59.93 60.42 58.93 60.29 20,447,126 +0.60(+1.01%)
May 30, 2014 59.31 60.25 58.80 59.69 29,254,966 +0.38(+0.63%)
May 29, 2014 57.63 59.43 57.08 59.31 22,792,488 +1.99(+3.48%)
May 28, 2014 56.74 57.89 56.21 57.32 19,858,922 +0.35(+0.61%)
May 27, 2014 57.43 57.46 56.16 56.97 26,711,410 -0.51(-0.88%)
May 23, 2014 55.95 57.48 57.48 57.48 154,854,688 +1.27(+2.27%)
May 22, 2014 55.84 56.79 55.36 56.20 27,575,330 +0.40(+0.72%)
May 21, 2014 53.59 55.81 53.34 55.80 39,897,268 +2.70(+5.09%)
May 20, 2014 52.14 53.24 51.77 53.10 28,789,066 +1.02(+1.97%)
May 19, 2014 49.57 52.46 49.51 52.07 25,388,110 +2.09(+4.18%)
May 16, 2014 49.35 50.00 48.55 49.98 19,077,778 +0.81(+1.65%)
May 15, 2014 50.12 50.26 48.48 49.17 23,358,362 -1.10(-2.19%)
May 14, 2014 49.58 50.63 49.44 50.27 19,883,618 +0.68(+1.37%)
May 13, 2014 49.21 50.61 48.68 49.59 20,781,508 +0.24(+0.49%)
May 12, 2014 47.27 49.36 47.22 49.35 21,356,328 +2.41(+5.14%)
May 09, 2014 46.01 47.13 45.34 46.94 17,968,642 +0.98(+2.14%)
May 08, 2014 45.31 47.39 44.91 45.95 21,150,338 +0.16(+0.35%)
May 07, 2014 46.59 46.83 45.03 45.79 25,462,596 -0.81(-1.73%)
May 06, 2014 49.10 49.67 46.52 46.60 22,638,776 -2.60(-5.28%)
May 05, 2014 48.30 49.35 48.01 49.20 20,312,768 +0.53(+1.09%)
May 02, 2014 48.22 49.13 47.72 48.66 26,230,294 +0.59(+1.23%)
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.