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 (%)
May 23, 2024 11.51 11.58 10.95 11.07 1,442,569 -0.36(-3.15%)
May 22, 2024 11.02 11.46 10.94 11.43 1,795,792 +0.27(+2.42%)
May 21, 2024 11.15 11.21 10.90 11.16 1,425,299 -0.12(-1.06%)
May 20, 2024 11.71 11.76 11.25 11.28 1,846,618 -0.47(-4.00%)
May 17, 2024 12.30 12.30 11.42 11.75 2,803,572 -0.24(-2.00%)
May 16, 2024 10.98 12.90 10.85 11.99 14,192,205 +2.19(+22.35%)
May 15, 2024 9.340 10.45 8.920 9.800 7,221,855 +0.76(+8.41%)
May 14, 2024 9.340 9.370 9.030 9.040 1,056,652 -0.10(-1.09%)
May 13, 2024 9.140 9.430 9.060 9.140 1,302,703 +0.09(+0.99%)
May 10, 2024 9.230 9.310 8.915 9.050 1,826,667 -0.18(-1.95%)
May 09, 2024 10.80 10.90 9.185 9.230 3,771,600 +0.33(+3.71%)
May 08, 2024 9.250 9.300 8.890 8.900 1,893,467 -0.52(-5.52%)
May 07, 2024 9.360 9.530 9.245 9.420 1,292,214 +0.05(+0.53%)
May 06, 2024 9.340 9.430 9.145 9.370 1,230,473 +0.12(+1.30%)
May 03, 2024 9.370 9.470 9.170 9.250 1,219,102 +0.13(+1.43%)
May 02, 2024 9.180 9.318 9.010 9.120 1,143,974 +0.12(+1.33%)
May 01, 2024 8.830 9.265 8.820 9.000 1,526,731 +0.17(+1.93%)
Apr 30, 2024 9.070 9.080 8.810 8.830 905,275 -0.35(-3.81%)
Apr 29, 2024 9.290 9.370 9.105 9.180 1,015,736 -0.01(-0.11%)
Apr 26, 2024 8.950 9.350 8.860 9.190 1,128,493 +0.39(+4.43%)
Apr 25, 2024 8.810 8.835 8.600 8.800 1,443,200 -0.30(-3.30%)
Apr 24, 2024 8.880 9.180 8.790 9.100 1,109,466 +0.26(+2.94%)
Apr 23, 2024 8.690 8.880 8.690 8.840 834,155 +0.15(+1.73%)
Apr 22, 2024 8.570 8.705 8.375 8.690 789,820 +0.23(+2.72%)
Apr 19, 2024 8.640 8.850 8.410 8.460 1,039,717 -0.18(-2.08%)
Apr 18, 2024 8.570 8.745 8.530 8.640 997,344 +0.06(+0.70%)
Apr 17, 2024 8.790 8.895 8.580 8.580 855,089 -0.11(-1.27%)
Apr 16, 2024 8.730 8.810 8.560 8.690 1,262,417 -0.13(-1.47%)
Apr 15, 2024 9.140 9.150 8.760 8.820 1,014,545 -0.34(-3.71%)
Apr 12, 2024 9.340 9.420 9.100 9.160 694,044 -0.26(-2.76%)
Apr 11, 2024 9.520 9.560 9.410 9.420 918,782 -0.08(-0.84%)
Apr 10, 2024 9.520 9.840 9.370 9.500 1,325,218 -0.47(-4.71%)
Apr 09, 2024 9.860 10.12 9.740 9.970 1,718,533 +0.12(+1.22%)
Apr 08, 2024 9.720 10.03 9.600 9.850 1,139,914 +0.06(+0.61%)
Apr 05, 2024 9.800 9.935 9.710 9.790 1,153,316 -0.06(-0.61%)
Apr 04, 2024 10.10 10.19 9.830 9.850 890,494 -0.19(-1.89%)
Apr 03, 2024 10.02 10.20 9.980 10.04 1,329,027 -0.08(-0.79%)
Apr 02, 2024 10.32 10.36 9.880 10.12 1,665,166 -0.46(-4.35%)
Apr 01, 2024 10.76 10.99 10.51 10.58 753,650 -0.17(-1.58%)
Mar 28, 2024 10.39 10.71 10.71 10.75 1,403,668 +0.37(+3.56%)
Mar 27, 2024 10.54 10.57 10.23 10.38 704,367 -0.09(-0.86%)
Mar 26, 2024 10.55 10.96 10.45 10.47 967,384 +0.12(+1.16%)
Mar 25, 2024 10.48 10.53 10.24 10.35 1,063,326 -0.16(-1.52%)
Mar 22, 2024 10.50 10.69 10.41 10.51 1,011,243 -0.05(-0.47%)
Mar 21, 2024 10.85 11.00 10.38 10.56 1,861,267 -0.15(-1.40%)
Mar 20, 2024 11.38 11.38 10.43 10.71 2,217,074 -0.69(-6.05%)
Mar 19, 2024 11.21 11.43 11.05 11.40 730,761 +0.11(+0.97%)
Mar 18, 2024 11.38 11.46 11.07 11.29 1,175,734 -0.03(-0.27%)
Mar 15, 2024 11.17 11.36 11.05 11.32 1,321,201 +0.07(+0.62%)
Mar 14, 2024 11.60 11.60 11.09 11.25 894,056 -0.25(-2.17%)
Mar 13, 2024 11.30 11.73 11.29 11.50 825,258 +0.16(+1.41%)
Mar 12, 2024 11.35 11.40 11.14 11.34 737,956 -0.01(-0.09%)
Mar 11, 2024 11.49 11.62 11.30 11.35 620,719 -0.25(-2.16%)
Mar 08, 2024 11.70 12.05 11.57 11.60 884,002 +0.05(+0.43%)
Mar 07, 2024 11.72 11.84 11.52 11.55 968,249 -0.07(-0.60%)
Mar 06, 2024 11.81 11.95 11.49 11.62 1,047,484 +0.05(+0.43%)
Mar 05, 2024 11.64 11.73 11.33 11.57 1,855,712 -0.22(-1.87%)
Mar 04, 2024 12.20 12.22 11.44 11.79 2,026,177 -0.44(-3.60%)
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.