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, 2007 13.21 13.96 13.07 13.92 467,302 +0.75(+5.67%)
Oct 30, 2007 13.47 13.51 13.02 13.18 277,736 -0.33(-2.42%)
Oct 29, 2007 12.87 13.65 12.85 13.50 351,456 +0.80(+6.30%)
Oct 26, 2007 12.43 12.80 12.36 12.70 200,342 +0.43(+3.49%)
Oct 25, 2007 12.72 12.85 12.20 12.27 257,653 -0.36(-2.81%)
Oct 24, 2007 12.88 13.02 12.19 12.63 311,045 -0.40(-3.07%)
Oct 23, 2007 12.69 13.17 12.62 13.03 302,228 +0.46(+3.67%)
Oct 22, 2007 12.25 12.60 12.01 12.57 415,379 +0.01(+0.10%)
Oct 19, 2007 13.32 13.34 12.52 12.56 372,764 -0.84(-6.28%)
Oct 18, 2007 13.96 13.96 13.22 13.40 645,357 -0.47(-3.36%)
Oct 17, 2007 13.83 13.90 13.47 13.86 281,654 +0.14(+1.04%)
Oct 16, 2007 13.48 13.83 13.29 13.72 254,224 +0.12(+0.87%)
Oct 15, 2007 13.59 13.77 13.31 13.60 255,938 -0.07(-0.48%)
Oct 12, 2007 13.49 13.71 13.22 13.67 312,024 +0.31(+2.32%)
Oct 11, 2007 14.12 14.49 13.21 13.36 414,155 -0.76(-5.35%)
Oct 10, 2007 14.23 14.23 13.89 14.11 312,269 -0.24(-1.65%)
Oct 09, 2007 13.65 14.35 13.62 14.35 587,556 +0.76(+5.59%)
Oct 08, 2007 14.41 14.47 13.43 13.59 656,868 -0.91(-6.28%)
Oct 05, 2007 14.67 15.18 14.43 14.50 445,014 -0.05(-0.36%)
Oct 04, 2007 14.25 14.56 14.25 14.55 413,420 +0.33(+2.33%)
Oct 03, 2007 14.92 15.27 14.19 14.22 646,091 -0.82(-5.43%)
Oct 02, 2007 14.64 15.06 14.31 15.04 568,943 +0.40(+2.76%)
Oct 01, 2007 14.52 14.80 14.29 14.63 496,202 +0.36(+2.52%)
Sep 28, 2007 14.56 15.47 14.19 14.27 1,803,571 +0.60(+4.42%)
Sep 27, 2007 13.10 13.94 13.07 13.67 679,890 +0.66(+5.08%)
Sep 26, 2007 13.22 13.46 12.97 13.01 402,154 -0.22(-1.64%)
Sep 25, 2007 12.48 13.41 12.48 13.22 874,110 +0.81(+6.55%)
Sep 24, 2007 12.51 12.61 12.16 12.41 677,196 -0.10(-0.82%)
Sep 21, 2007 11.43 12.59 11.40 12.51 970,362 +1.24(+10.97%)
Sep 20, 2007 11.60 11.87 11.21 11.28 674,992 -0.46(-3.93%)
Sep 19, 2007 11.43 11.74 11.29 11.74 627,233 +0.57(+5.12%)
Sep 18, 2007 10.68 11.22 10.41 11.17 353,415 +0.52(+4.91%)
Sep 17, 2007 10.57 10.66 10.41 10.64 205,485 +0.03(+0.27%)
Sep 14, 2007 10.57 10.65 10.35 10.62 317,902 -0.22(-2.07%)
Sep 13, 2007 11.02 11.02 10.68 10.84 310,310 -0.02(-0.15%)
Sep 12, 2007 10.51 10.94 10.40 10.86 368,845 +0.30(+2.82%)
Sep 11, 2007 10.46 10.69 10.22 10.56 376,193 +0.31(+2.99%)
Sep 10, 2007 10.78 11.06 10.11 10.25 552,778 -0.51(-4.71%)
Sep 07, 2007 10.94 11.08 10.74 10.76 254,714 -0.56(-4.98%)
Sep 06, 2007 11.31 11.65 11.05 11.32 318,882 +0.02(+0.14%)
Sep 05, 2007 11.53 11.53 11.20 11.31 377,907 -0.39(-3.32%)
Sep 04, 2007 11.68 11.93 11.59 11.69 324,760 +0.10(+0.85%)
Aug 31, 2007 12.07 12.15 11.39 11.60 349,741 -0.15(-1.25%)
Aug 30, 2007 11.26 11.98 11.09 11.74 463,873 +0.20(+1.70%)
Aug 29, 2007 11.62 11.69 11.34 11.55 445,014 +0.21(+1.84%)
Aug 28, 2007 12.04 12.04 11.23 11.34 596,863 -0.85(-6.97%)
Aug 27, 2007 12.68 12.73 11.96 12.19 458,240 -0.55(-4.30%)
Aug 24, 2007 12.92 12.99 12.27 12.73 511,632 -0.08(-0.64%)
Aug 23, 2007 13.65 15.11 12.59 12.82 640,458 -0.81(-5.93%)
Aug 22, 2007 13.07 14.13 12.92 13.62 818,268 +0.67(+5.14%)
Aug 21, 2007 11.59 13.27 11.47 12.96 795,491 +1.40(+12.16%)
Aug 20, 2007 11.85 11.90 11.08 11.55 405,583 -0.01(-0.07%)
Aug 17, 2007 11.93 12.25 10.75 11.56 530,735 +0.05(+0.43%)
Aug 16, 2007 10.62 11.64 9.873 11.51 617,191 +0.82(+7.67%)
Aug 15, 2007 11.07 11.74 10.65 10.69 522,163 -0.38(-3.43%)
Aug 14, 2007 11.95 12.18 10.89 11.07 552,778 -1.03(-8.50%)
Aug 13, 2007 11.25 12.44 11.19 12.10 542,247 +0.86(+7.66%)
Aug 10, 2007 11.29 12.07 11.09 11.24 728,629 -0.14(-1.22%)
Aug 09, 2007 12.04 12.08 11.08 11.38 720,057 -0.97(-7.87%)
Aug 08, 2007 12.64 12.72 11.80 12.35 732,547 -0.22(-1.75%)
Aug 07, 2007 12.58 12.70 12.09 12.57 472,200 -0.28(-2.19%)
Aug 06, 2007 12.91 13.20 12.37 12.85 575,555 -0.03(-0.25%)
Aug 03, 2007 12.81 13.74 12.70 12.89 493,508 -0.85(-6.21%)
Aug 02, 2007 13.88 14.03 13.47 13.74 523,143 -0.09(-0.62%)
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.