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, 2019 5.300 5.405 4.740 4.810 510,091 -0.43(-8.21%)
Apr 29, 2019 5.300 5.460 5.150 5.240 250,979 -0.08(-1.50%)
Apr 26, 2019 5.580 5.620 5.300 5.320 279,200 -0.31(-5.51%)
Apr 25, 2019 5.830 6.120 5.620 5.630 139,170 -0.32(-5.38%)
Apr 24, 2019 6.230 6.250 5.930 5.950 236,650 -0.28(-4.49%)
Apr 23, 2019 6.250 6.367 6.090 6.230 248,868 -0.06(-0.95%)
Apr 22, 2019 6.340 6.400 5.800 6.290 363,587 +0.04(+0.64%)
Apr 18, 2019 6.220 6.400 6.050 6.250 338,700 +0.04(+0.64%)
Apr 17, 2019 6.180 6.420 6.120 6.210 281,310 -0.06(-0.96%)
Apr 16, 2019 6.340 6.480 6.180 6.270 360,321 -0.03(-0.48%)
Apr 15, 2019 5.830 6.465 5.750 6.300 1,100,732 +0.49(+8.43%)
Apr 12, 2019 6.070 6.150 5.780 5.810 195,700 -0.15(-2.52%)
Apr 11, 2019 6.010 6.070 5.700 5.960 318,765 -0.08(-1.32%)
Apr 10, 2019 6.240 6.300 6.000 6.040 220,014 -0.07(-1.15%)
Apr 09, 2019 6.200 6.322 6.030 6.110 92,343 -0.13(-2.08%)
Apr 08, 2019 6.380 6.540 6.180 6.240 303,827 -0.11(-1.73%)
Apr 05, 2019 6.060 6.350 6.010 6.350 188,600 +0.33(+5.48%)
Apr 04, 2019 5.950 6.100 5.810 6.020 158,460 +0.11(+1.86%)
Apr 03, 2019 5.990 6.320 5.910 5.910 253,222 -0.04(-0.67%)
Apr 02, 2019 5.910 6.070 5.760 5.950 314,082 +0.17(+2.94%)
Apr 01, 2019 5.780 5.870 5.610 5.780 252,354 +0.19(+3.40%)
Mar 29, 2019 5.570 5.760 5.300 5.590 443,300 +0.10(+1.82%)
Mar 28, 2019 5.660 5.850 5.360 5.490 290,109 -0.25(-4.36%)
Mar 27, 2019 6.090 6.090 5.720 5.740 318,605 -0.25(-4.17%)
Mar 26, 2019 6.150 6.335 5.950 5.990 354,060 -0.06(-0.99%)
Mar 25, 2019 6.410 6.485 5.870 6.050 773,663 -0.45(-6.92%)
Mar 22, 2019 6.860 6.910 6.490 6.500 429,100 -0.47(-6.74%)
Mar 21, 2019 6.920 7.300 6.480 6.970 772,310 -0.24(-3.33%)
Mar 20, 2019 6.900 7.340 6.730 7.210 1,281,721 +0.30(+4.34%)
Mar 19, 2019 7.160 7.200 6.620 6.910 757,894 -0.03(-0.43%)
Mar 18, 2019 6.380 7.000 6.250 6.940 941,812 +0.53(+8.27%)
Mar 15, 2019 6.030 6.460 5.720 6.410 1,231,400 +0.46(+7.73%)
Mar 14, 2019 5.500 5.980 5.470 5.950 574,788 +0.46(+8.38%)
Mar 13, 2019 5.060 5.520 5.032 5.490 518,579 +0.46(+9.15%)
Mar 12, 2019 4.660 5.100 4.570 5.030 462,020 +0.28(+5.89%)
Mar 11, 2019 4.250 4.770 4.250 4.750 218,967 +0.45(+10.47%)
Mar 08, 2019 4.300 4.470 4.000 4.300 352,400 +0.05(+1.18%)
Mar 07, 2019 4.620 4.640 4.200 4.250 446,998 -0.31(-6.80%)
Mar 06, 2019 4.680 4.800 4.530 4.560 245,076 -0.18(-3.80%)
Mar 05, 2019 4.750 4.800 4.570 4.740 162,585 +0.03(+0.64%)
Mar 04, 2019 4.800 4.815 4.590 4.710 267,405 -0.03(-0.63%)
Mar 01, 2019 4.870 4.930 4.670 4.740 272,100 -0.02(-0.42%)
Feb 28, 2019 5.000 5.000 4.750 4.760 673,159 -0.24(-4.80%)
Feb 27, 2019 4.860 5.105 4.860 5.000 237,133 +0.14(+2.88%)
Feb 26, 2019 5.000 5.110 4.840 4.860 206,415 -0.13(-2.61%)
Feb 25, 2019 5.040 5.220 4.970 4.990 258,877 -0.03(-0.60%)
Feb 22, 2019 5.310 5.310 4.900 5.020 188,900 +0.10(+2.03%)
Feb 21, 2019 5.150 5.190 4.870 4.920 216,958 -0.26(-5.02%)
Feb 20, 2019 5.010 5.430 4.970 5.180 565,733 +0.21(+4.23%)
Feb 19, 2019 4.860 5.130 4.750 4.970 490,206 +0.17(+3.54%)
Feb 15, 2019 4.890 5.090 4.740 4.800 284,700 -0.02(-0.41%)
Feb 14, 2019 4.900 4.940 4.790 4.820 165,504 +0.00(+0.00%)
Feb 13, 2019 4.990 5.070 4.790 4.820 269,153 -0.09(-1.83%)
Feb 12, 2019 5.080 5.140 4.850 4.910 317,579 -0.02(-0.41%)
Feb 11, 2019 4.950 5.070 4.780 4.930 257,387 -0.05(-1.00%)
Feb 08, 2019 5.090 5.130 4.920 4.980 148,400 -0.03(-0.60%)
Feb 07, 2019 5.420 5.540 4.820 5.010 384,505 -0.38(-7.05%)
Feb 06, 2019 5.480 5.760 5.350 5.390 319,080 -0.11(-2.00%)
Feb 05, 2019 5.350 5.680 5.301 5.500 761,120 +0.16(+3.00%)
Feb 04, 2019 4.800 5.370 4.750 5.340 723,991 +0.51(+10.56%)
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.