Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

(NY: FDAT )

22.67 +0.04 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	22.70	22.77	22.67	22.67	888	+0.04(+0.19%)
Oct 31, 2024	22.68	22.71	22.62	22.62	600	-0.24(-1.03%)
Oct 30, 2024	22.93	23.00	22.86	22.86	1,342	-0.06(-0.24%)
Oct 29, 2024	22.85	22.98	22.85	22.92	605	+0.04(+0.20%)
Oct 28, 2024	22.93	22.93	22.87	22.87	2,616	+0.09(+0.41%)
Oct 25, 2024	22.97	22.97	22.78	22.78	1,122	-0.04(-0.19%)
Oct 24, 2024	22.83	22.88	22.81	22.82	843	+0.03(+0.13%)
Oct 23, 2024	22.92	22.92	22.72	22.79	797	-0.13(-0.58%)
Oct 22, 2024	22.91	22.99	22.91	22.93	1,565	-0.08(-0.34%)
Oct 21, 2024	23.14	23.14	23.01	23.01	547	-0.17(-0.73%)
Oct 18, 2024	23.14	23.23	23.14	23.17	501	+0.06(+0.25%)
Oct 17, 2024	23.24	23.24	23.12	23.12	647	+0.02(+0.08%)
Oct 16, 2024	23.08	23.17	23.08	23.10	2,700	+0.12(+0.53%)
Oct 15, 2024	23.10	23.13	22.97	22.97	1,218	-0.14(-0.63%)
Oct 14, 2024	23.04	23.18	23.03	23.12	931	+0.11(+0.50%)
Oct 11, 2024	22.91	23.02	22.89	23.00	2,109	+0.22(+0.99%)
Oct 10, 2024	22.82	22.85	22.76	22.78	1,997	-0.06(-0.27%)
Oct 09, 2024	22.76	22.88	22.75	22.84	2,891	+0.10(+0.42%)
Oct 08, 2024	22.68	22.78	22.68	22.74	808	+0.09(+0.41%)
Oct 07, 2024	22.67	22.73	22.62	22.65	1,154	-0.10(-0.43%)
Oct 04, 2024	22.79	22.79	22.64	22.75	1,495	+0.10(+0.42%)
Oct 03, 2024	22.67	22.67	22.65	22.65	1,055	-0.02(-0.08%)
Oct 02, 2024	22.68	22.73	22.67	22.67	1,675	+0.01(+0.04%)
Oct 01, 2024	22.75	22.75	22.66	22.66	484	-0.11(-0.48%)
Sep 30, 2024	22.76	22.77	22.72	22.77	1,535	+0.01(+0.05%)
Sep 27, 2024	22.79	22.86	22.76	22.76	794	+0.02(+0.09%)
Sep 26, 2024	22.76	22.80	22.73	22.74	801	+0.14(+0.64%)
Sep 25, 2024	22.67	22.67	22.59	22.59	697	-0.08(-0.36%)
Sep 24, 2024	22.65	22.72	22.65	22.68	535	+0.01(+0.03%)
Sep 23, 2024	22.67	22.67	22.60	22.67	2,193	+0.14(+0.64%)
Sep 20, 2024	22.53	22.60	22.53	22.53	797	-0.09(-0.41%)
Sep 19, 2024	22.50	22.62	22.50	22.62	1,116	+0.33(+1.49%)
Sep 18, 2024	22.35	22.63	22.29	22.29	740	-0.10(-0.45%)
Sep 17, 2024	22.41	22.48	22.37	22.39	1,500	+0.06(+0.26%)
Sep 16, 2024	22.23	22.37	22.22	22.33	7,329	+0.09(+0.39%)
Sep 13, 2024	22.16	22.29	22.16	22.24	1,900	+0.22(+1.01%)
Sep 12, 2024	21.88	22.09	21.88	22.02	2,109	+0.11(+0.52%)
Sep 11, 2024	21.61	21.92	21.61	21.91	2,728	+0.10(+0.45%)
Sep 10, 2024	21.80	21.85	21.73	21.81	2,683	+0.01(+0.06%)
Sep 09, 2024	21.77	21.84	21.77	21.80	1,821	+0.16(+0.73%)
Sep 06, 2024	21.83	21.83	21.59	21.64	4,467	-0.25(-1.14%)
Sep 05, 2024	21.95	21.95	21.81	21.89	1,482	-0.09(-0.40%)
Sep 04, 2024	21.99	22.01	21.98	21.98	3,962	-0.77(-3.38%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

(NY: FDAT )

Historical Prices