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, 2016 126.85 126.90 124.40 124.87 6,514,012 -1.70(-1.34%)
Oct 28, 2016 126.08 128.93 126.01 126.57 7,077,252 +0.10(+0.08%)
Oct 27, 2016 127.43 128.18 125.93 126.47 6,910,024 -0.50(-0.39%)
Oct 26, 2016 126.29 128.72 125.76 126.97 8,600,661 +0.46(+0.36%)
Oct 25, 2016 126.52 128.06 125.75 126.51 8,236,731 -0.82(-0.64%)
Oct 24, 2016 127.42 129.29 126.15 127.33 15,974,482 -0.17(-0.13%)
Oct 21, 2016 122.50 127.85 122.31 127.50 18,832,428 +4.15(+3.36%)
Oct 20, 2016 121.97 123.75 121.06 123.35 14,484,606 +1.48(+1.21%)
Oct 19, 2016 118.25 122.45 118.01 121.87 21,971,018 +3.08(+2.59%)
Oct 18, 2016 116.63 119.82 116.50 118.79 42,156,048 +18.99(+19.03%)
Oct 17, 2016 100.50 100.73 98.38 99.80 26,439,014 -1.67(-1.65%)
Oct 14, 2016 101.59 102.10 100.35 101.47 9,531,056 +1.24(+1.24%)
Oct 13, 2016 98.01 100.50 97.63 100.23 8,317,918 +0.73(+0.73%)
Oct 12, 2016 100.88 102.47 99.22 99.50 7,418,646 -1.09(-1.08%)
Oct 11, 2016 102.31 102.90 99.86 100.59 9,031,019 -2.74(-2.65%)
Oct 10, 2016 103.18 104.53 102.76 103.33 6,698,688 -1.49(-1.42%)
Oct 07, 2016 103.98 106.50 103.55 104.82 8,659,518 -0.25(-0.24%)
Oct 06, 2016 104.97 105.47 103.88 105.07 6,587,288 -1.21(-1.14%)
Oct 05, 2016 103.50 106.97 103.43 106.28 12,927,968 +3.94(+3.85%)
Oct 04, 2016 103.19 104.44 101.86 102.34 12,139,854 -0.29(-0.28%)
Oct 03, 2016 98.00 103.39 98.00 102.63 15,317,493 +4.08(+4.14%)
Sep 30, 2016 96.90 99.53 96.79 98.55 9,793,753 +1.88(+1.94%)
Sep 29, 2016 97.31 98.31 96.60 96.67 6,212,249 -0.81(-0.83%)
Sep 28, 2016 97.10 97.59 96.02 97.48 7,231,997 +0.41(+0.42%)
Sep 27, 2016 95.04 97.64 95.00 97.07 9,657,477 +2.51(+2.65%)
Sep 26, 2016 95.38 95.38 94.04 94.56 6,738,893 -1.38(-1.44%)
Sep 23, 2016 95.75 96.97 95.43 95.94 6,179,471 +0.11(+0.11%)
Sep 22, 2016 95.54 95.88 94.23 95.83 11,213,373 +0.95(+1.00%)
Sep 21, 2016 96.90 97.10 93.26 94.88 20,037,814 -3.37(-3.43%)
Sep 20, 2016 98.78 99.16 97.66 98.25 4,736,634 +0.19(+0.19%)
Sep 19, 2016 99.90 100.35 97.82 98.06 8,614,428 -1.42(-1.43%)
Sep 16, 2016 97.10 99.49 97.04 99.48 9,445,109 +2.14(+2.20%)
Sep 15, 2016 97.23 97.97 96.53 97.34 5,299,210 +0.33(+0.34%)
Sep 14, 2016 97.35 98.35 96.96 97.01 8,528,268 +0.92(+0.96%)
Sep 13, 2016 97.17 98.00 95.33 96.09 11,784,743 -2.96(-2.99%)
Sep 12, 2016 95.91 99.29 95.71 99.05 7,716,460 +2.55(+2.64%)
Sep 09, 2016 99.06 99.39 96.50 96.50 7,373,319 -3.16(-3.17%)
Sep 08, 2016 99.23 100.05 98.82 99.66 5,200,871 +0.51(+0.51%)
Sep 07, 2016 100.11 100.19 98.42 99.15 6,468,200 -0.94(-0.94%)
Sep 06, 2016 97.76 100.32 97.65 100.09 9,034,534 +2.71(+2.78%)
Sep 02, 2016 97.90 97.38 97.38 97.38 4,239,700 +0.00(+0.00%)
Sep 01, 2016 97.81 97.98 96.92 97.38 4,147,016 -0.07(-0.07%)
Aug 31, 2016 97.48 97.88 96.77 97.45 4,688,079 +0.00(+0.00%)
Aug 30, 2016 97.84 98.85 97.14 97.45 6,091,866 +0.15(+0.15%)
Aug 29, 2016 96.97 98.45 96.57 97.30 8,006,718 -0.28(-0.29%)
Aug 26, 2016 97.33 97.95 96.57 97.58 6,617,636 +0.26(+0.27%)
Aug 25, 2016 96.38 98.25 96.04 97.32 10,818,635 +2.14(+2.25%)
Aug 24, 2016 96.13 96.36 94.91 95.18 6,267,517 -0.76(-0.79%)
Aug 23, 2016 95.68 96.59 95.48 95.94 5,237,956 +0.68(+0.71%)
Aug 22, 2016 95.67 96.13 94.95 95.26 5,829,692 -0.61(-0.64%)
Aug 19, 2016 96.05 96.78 95.51 95.87 6,942,892 -0.29(-0.30%)
Aug 18, 2016 95.98 97.22 95.17 96.16 7,252,429 -0.21(-0.22%)
Aug 17, 2016 94.94 96.93 94.85 96.37 8,315,425 +1.25(+1.31%)
Aug 16, 2016 95.19 95.61 94.40 95.12 6,310,519 -0.19(-0.20%)
Aug 15, 2016 96.83 96.91 95.24 95.31 7,304,134 -1.28(-1.33%)
Aug 12, 2016 95.53 96.83 95.08 96.59 6,592,923 +0.70(+0.73%)
Aug 11, 2016 94.60 96.33 94.50 95.89 8,542,835 +1.96(+2.09%)
Aug 10, 2016 94.40 94.75 92.95 93.93 6,506,782 -0.06(-0.06%)
Aug 09, 2016 95.12 95.81 93.48 93.99 9,173,582 -1.12(-1.18%)
Aug 08, 2016 95.91 95.93 94.00 95.11 10,131,466 -1.92(-1.98%)
Aug 05, 2016 93.77 97.74 93.56 97.03 18,364,800 +3.59(+3.84%)
Aug 04, 2016 93.20 93.73 91.82 93.44 6,041,388 +0.34(+0.37%)
Aug 03, 2016 93.28 94.67 92.55 93.10 7,029,979 -0.46(-0.49%)
Aug 02, 2016 94.00 94.08 92.18 93.56 9,834,881 -0.81(-0.86%)
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.