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 (%)
Sep 30, 2015 133.63 135.16 130.84 134.59 1,769,317 +2.03(+1.53%)
Sep 29, 2015 132.17 139.23 129.07 132.56 2,736,232 +1.99(+1.53%)
Sep 28, 2015 136.32 136.47 128.92 130.57 3,207,834 -7.13(-5.18%)
Sep 25, 2015 145.91 146.11 135.51 137.70 1,696,883 -7.16(-4.94%)
Sep 24, 2015 145.60 145.60 142.54 144.85 1,211,526 -1.38(-0.94%)
Sep 23, 2015 146.99 148.46 145.51 146.23 608,060 -0.94(-0.64%)
Sep 22, 2015 146.83 148.50 145.11 147.17 972,600 -2.45(-1.64%)
Sep 21, 2015 152.15 152.82 147.55 149.62 1,211,739 -3.20(-2.09%)
Sep 18, 2015 153.84 154.83 152.54 152.82 1,595,765 -2.15(-1.39%)
Sep 17, 2015 154.47 157.10 154.37 154.97 1,378,895 -1.12(-0.72%)
Sep 16, 2015 156.54 157.16 152.99 156.09 1,106,676 -0.92(-0.58%)
Sep 15, 2015 155.75 158.12 154.36 157.00 847,721 +1.88(+1.21%)
Sep 14, 2015 153.91 155.70 151.05 155.12 663,782 +1.36(+0.88%)
Sep 11, 2015 151.58 153.88 151.05 153.76 766,445 +1.28(+0.84%)
Sep 10, 2015 151.28 153.71 150.43 152.48 1,108,320 +0.94(+0.62%)
Sep 09, 2015 155.12 156.19 151.18 151.53 830,358 -3.06(-1.98%)
Sep 08, 2015 152.83 156.73 152.72 154.60 805,899 +1.58(+1.03%)
Sep 04, 2015 151.12 153.01 153.01 153.01 673,764 +0.73(+0.48%)
Sep 03, 2015 155.05 155.93 151.50 152.29 713,349 -3.11(-2.00%)
Sep 02, 2015 154.72 155.40 151.60 155.40 888,328 +1.82(+1.19%)
Sep 01, 2015 155.04 156.05 152.49 153.58 920,318 -3.00(-1.92%)
Aug 31, 2015 157.34 159.38 155.93 156.58 741,749 -2.10(-1.32%)
Aug 28, 2015 162.68 162.74 157.39 158.68 1,250,618 -2.37(-1.47%)
Aug 27, 2015 157.59 161.18 156.98 161.05 1,321,774 +3.79(+2.41%)
Aug 26, 2015 154.56 157.33 151.25 157.26 1,283,291 +5.04(+3.31%)
Aug 25, 2015 156.27 157.35 151.60 152.22 2,128,332 -0.43(-0.28%)
Aug 24, 2015 147.67 156.50 145.97 152.65 2,691,485 -7.17(-4.49%)
Aug 21, 2015 163.39 164.20 157.69 159.83 3,293,898 -4.94(-3.00%)
Aug 20, 2015 166.63 167.80 164.72 164.76 936,431 -2.38(-1.42%)
Aug 19, 2015 166.17 168.14 166.17 167.14 1,128,846 -0.09(-0.05%)
Aug 18, 2015 168.02 169.69 166.73 167.22 930,283 -1.30(-0.77%)
Aug 17, 2015 166.76 169.18 166.51 168.52 1,919,944 +0.91(+0.54%)
Aug 14, 2015 162.83 168.13 161.59 167.62 3,425,738 +2.99(+1.82%)
Aug 13, 2015 160.72 165.28 160.42 164.62 2,168,047 +5.51(+3.46%)
Aug 12, 2015 164.16 164.26 159.12 159.12 1,820,363 -5.76(-3.50%)
Aug 11, 2015 164.79 165.09 162.64 164.88 1,479,732 -1.02(-0.61%)
Aug 10, 2015 163.61 165.94 163.06 165.90 898,627 +3.23(+1.99%)
Aug 07, 2015 160.82 162.73 159.07 162.66 1,198,329 +1.68(+1.05%)
Aug 06, 2015 162.43 162.43 154.28 160.98 2,652,425 -1.21(-0.74%)
Aug 05, 2015 164.32 164.59 161.21 162.19 1,341,357 -0.85(-0.52%)
Aug 04, 2015 163.93 164.62 160.57 163.03 1,381,432 -1.59(-0.97%)
Aug 03, 2015 164.37 166.33 163.45 164.62 780,856 +0.26(+0.16%)
Jul 31, 2015 164.83 165.73 163.37 164.37 685,647 +0.66(+0.40%)
Jul 30, 2015 163.85 165.23 163.59 163.71 746,660 -1.20(-0.73%)
Jul 29, 2015 163.25 166.33 162.88 164.91 1,712,765 +0.65(+0.40%)
Jul 28, 2015 164.86 165.48 160.64 164.26 3,010,111 -1.31(-0.79%)
Jul 27, 2015 164.20 168.39 163.95 165.56 6,951,646 +6.07(+3.81%)
Jul 24, 2015 160.30 162.88 158.53 159.49 1,019,818 -2.75(-1.69%)
Jul 23, 2015 163.86 164.60 160.14 162.24 1,017,920 +0.56(+0.35%)
Jul 22, 2015 159.88 162.66 159.00 161.67 931,501 +1.69(+1.06%)
Jul 21, 2015 160.25 161.19 158.37 159.98 526,652 -0.49(-0.30%)
Jul 20, 2015 159.02 160.65 157.59 160.47 529,353 +1.52(+0.96%)
Jul 17, 2015 159.62 160.26 157.58 158.94 1,075,895 -0.81(-0.51%)
Jul 16, 2015 160.35 160.35 158.37 159.76 1,130,452 +0.11(+0.07%)
Jul 15, 2015 159.24 160.07 157.25 159.65 1,069,222 +0.42(+0.26%)
Jul 14, 2015 156.76 160.26 156.23 159.23 1,200,608 +1.86(+1.18%)
Jul 13, 2015 156.24 158.21 155.71 157.37 1,080,048 +2.70(+1.75%)
Jul 10, 2015 155.31 155.74 153.08 154.67 1,168,410 +0.73(+0.47%)
Jul 09, 2015 155.94 156.11 153.50 153.94 942,061 -0.27(-0.17%)
Jul 08, 2015 155.47 156.42 152.99 154.21 1,028,499 -2.24(-1.43%)
Jul 07, 2015 158.48 158.94 154.97 156.45 1,812,462 -2.33(-1.46%)
Jul 06, 2015 157.35 161.25 155.92 158.77 2,341,215 +1.69(+1.08%)
Jul 02, 2015 158.36 157.08 157.08 157.08 971,598 -1.18(-0.75%)
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.