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 (%)
Nov 30, 2020 9.479 9.595 8.856 9.088 58,476,048 -0.57(-5.90%)
Nov 27, 2020 9.515 9.720 9.408 9.657 27,418,438 -0.13(-1.36%)
Nov 25, 2020 9.364 10.14 9.203 9.791 61,094,968 +0.12(+1.29%)
Nov 24, 2020 9.826 9.978 9.462 9.666 64,921,688 +0.40(+4.32%)
Nov 23, 2020 8.322 9.568 8.296 9.266 81,049,648 +1.21(+15.03%)
Nov 20, 2020 8.126 8.420 7.966 8.055 33,060,966 -0.12(-1.42%)
Nov 19, 2020 7.583 8.224 7.174 8.171 72,449,984 +0.17(+2.11%)
Nov 18, 2020 7.957 8.242 7.735 8.002 55,169,752 +0.17(+2.16%)
Nov 17, 2020 7.023 7.904 6.889 7.833 57,423,576 +0.69(+9.73%)
Nov 16, 2020 7.014 7.156 6.604 7.138 43,418,968 +0.59(+8.97%)
Nov 13, 2020 6.293 6.569 6.204 6.551 28,385,542 +0.33(+5.29%)
Nov 12, 2020 6.417 6.533 6.133 6.222 28,151,784 -0.37(-5.67%)
Nov 11, 2020 6.987 7.014 6.569 6.595 25,397,366 -0.30(-4.39%)
Nov 10, 2020 6.836 7.192 6.791 6.898 34,952,628 +0.04(+0.65%)
Nov 09, 2020 7.183 7.788 6.542 6.854 63,717,464 +1.01(+17.20%)
Nov 06, 2020 5.741 6.142 5.697 5.848 27,127,004 +0.12(+2.02%)
Nov 05, 2020 5.607 5.928 5.581 5.732 22,734,552 +0.16(+2.88%)
Nov 04, 2020 5.786 5.794 5.536 5.572 26,707,922 -0.29(-5.01%)
Nov 03, 2020 5.474 5.919 5.474 5.866 29,837,186 +0.45(+8.39%)
Nov 02, 2020 5.536 5.581 5.358 5.412 20,314,362 -0.12(-2.09%)
Oct 30, 2020 5.536 5.630 5.394 5.527 16,600,870 +0.01(+0.16%)
Oct 29, 2020 5.438 5.590 5.349 5.519 16,611,974 +0.08(+1.47%)
Oct 28, 2020 5.590 5.679 5.385 5.438 21,173,664 -0.30(-5.27%)
Oct 27, 2020 5.964 6.044 5.697 5.741 17,484,990 -0.27(-4.44%)
Oct 26, 2020 6.311 6.391 5.866 6.008 24,095,712 -0.43(-6.64%)
Oct 23, 2020 6.248 6.466 6.115 6.435 26,190,572 +0.20(+3.14%)
Oct 22, 2020 5.750 6.239 5.750 6.239 28,223,570 +0.44(+7.52%)
Oct 21, 2020 5.661 5.812 5.474 5.803 27,062,778 +0.16(+2.84%)
Oct 20, 2020 5.474 5.759 5.474 5.643 28,266,596 +0.21(+3.93%)
Oct 19, 2020 5.519 5.581 5.376 5.429 15,694,394 -0.05(-0.97%)
Oct 16, 2020 5.625 5.634 5.465 5.483 16,821,636 -0.10(-1.75%)
Oct 15, 2020 5.358 5.590 5.340 5.581 14,766,402 +0.13(+2.45%)
Oct 14, 2020 5.483 5.563 5.438 5.447 13,692,898 -0.01(-0.16%)
Oct 13, 2020 5.510 5.527 5.349 5.456 16,437,961 -0.07(-1.29%)
Oct 12, 2020 5.634 5.875 5.510 5.527 27,732,536 -0.02(-0.32%)
Oct 09, 2020 5.697 5.741 5.465 5.545 21,702,884 -0.05(-0.95%)
Oct 08, 2020 5.358 5.625 5.323 5.599 23,900,358 +0.29(+5.54%)
Oct 07, 2020 5.278 5.421 5.216 5.305 20,160,138 +0.13(+2.58%)
Oct 06, 2020 5.465 5.501 5.136 5.171 25,457,814 -0.22(-4.13%)
Oct 05, 2020 5.403 5.519 5.340 5.394 16,402,686 +0.04(+0.83%)
Oct 02, 2020 4.993 5.374 4.958 5.349 24,924,730 +0.15(+2.91%)
Oct 01, 2020 5.100 5.332 5.065 5.198 24,237,230 +0.12(+2.46%)
Sep 30, 2020 5.073 5.260 5.065 5.073 24,972,488 +0.03(+0.53%)
Sep 29, 2020 5.323 5.332 4.984 5.047 32,651,908 -0.26(-4.87%)
Sep 28, 2020 5.447 5.545 5.296 5.305 24,742,964 -0.06(-1.16%)
Sep 25, 2020 5.367 5.447 5.296 5.367 19,513,306 +0.00(+0.00%)
Sep 24, 2020 5.438 5.527 5.243 5.367 23,046,898 -0.07(-1.31%)
Sep 23, 2020 5.634 5.768 5.438 5.438 20,277,498 -0.14(-2.55%)
Sep 22, 2020 5.679 5.688 5.465 5.581 24,506,116 -0.04(-0.63%)
Sep 21, 2020 5.848 5.875 5.554 5.616 28,172,076 -0.40(-6.66%)
Sep 18, 2020 6.115 6.159 5.990 6.017 25,478,838 -0.09(-1.46%)
Sep 17, 2020 6.133 6.293 6.088 6.106 14,134,377 -0.11(-1.72%)
Sep 16, 2020 6.142 6.355 6.008 6.213 23,331,942 +0.10(+1.60%)
Sep 15, 2020 6.462 6.498 6.106 6.115 26,356,984 -0.29(-4.58%)
Sep 14, 2020 6.337 6.480 6.275 6.409 15,380,483 +0.13(+2.13%)
Sep 11, 2020 6.587 6.604 6.204 6.275 22,542,472 -0.31(-4.73%)
Sep 10, 2020 6.729 6.943 6.587 6.587 19,911,254 -0.13(-1.99%)
Sep 09, 2020 6.809 6.809 6.551 6.720 22,509,154 -0.06(-0.92%)
Sep 08, 2020 6.702 7.094 6.480 6.782 35,846,156 -0.03(-0.39%)
Sep 04, 2020 6.818 6.952 6.524 6.809 41,208,776 +0.04(+0.53%)
Sep 03, 2020 6.302 7.103 6.293 6.774 90,496,536 +0.56(+9.03%)
Sep 02, 2020 6.631 6.934 6.035 6.213 95,710,592 -0.03(-0.43%)
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.