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 (%)
Mar 31, 2020 101.62 103.38 99.71 100.60 525,346 -0.98(-0.96%)
Mar 30, 2020 101.39 103.06 99.40 101.58 822,915 +2.05(+2.06%)
Mar 27, 2020 102.19 103.38 96.48 99.53 700,100 -2.67(-2.61%)
Mar 26, 2020 96.12 103.33 96.12 102.20 946,302 +6.62(+6.93%)
Mar 25, 2020 86.82 100.00 86.82 95.58 2,043,805 +9.30(+10.78%)
Mar 24, 2020 78.00 86.55 77.29 86.28 1,231,214 +11.40(+15.22%)
Mar 23, 2020 80.59 81.20 72.29 74.88 1,132,031 -5.83(-7.22%)
Mar 20, 2020 88.14 89.52 79.88 80.71 1,340,200 -8.73(-9.76%)
Mar 19, 2020 94.59 105.75 86.83 89.44 1,588,868 -4.34(-4.63%)
Mar 18, 2020 83.77 96.98 83.77 93.78 1,163,852 +4.40(+4.92%)
Mar 17, 2020 84.82 92.60 81.02 89.38 994,855 +7.78(+9.53%)
Mar 16, 2020 81.84 87.83 79.82 81.60 850,600 -7.66(-8.58%)
Mar 13, 2020 86.59 89.50 81.19 89.26 924,700 +6.49(+7.84%)
Mar 12, 2020 85.60 86.83 82.45 82.77 1,084,372 -6.38(-7.16%)
Mar 11, 2020 88.31 90.32 86.57 89.15 856,749 -1.16(-1.28%)
Mar 10, 2020 91.01 91.42 86.53 90.31 802,584 +1.30(+1.46%)
Mar 09, 2020 82.43 92.60 80.08 89.01 686,359 -6.95(-7.24%)
Mar 06, 2020 97.73 98.07 93.86 95.96 706,200 -4.65(-4.62%)
Mar 05, 2020 100.23 101.66 98.21 100.61 759,795 -1.85(-1.81%)
Mar 04, 2020 101.74 103.14 100.02 102.46 536,199 +2.27(+2.27%)
Mar 03, 2020 100.88 102.68 98.08 100.19 675,848 -0.37(-0.37%)
Mar 02, 2020 96.50 100.56 95.68 100.56 661,880 +4.51(+4.70%)
Feb 28, 2020 96.98 98.10 94.02 96.05 884,300 -3.17(-3.19%)
Feb 27, 2020 100.11 102.58 98.92 99.22 689,940 -2.42(-2.38%)
Feb 26, 2020 102.90 104.78 101.58 101.64 654,478 -0.61(-0.60%)
Feb 25, 2020 103.42 103.74 101.37 102.25 1,084,675 -1.04(-1.01%)
Feb 24, 2020 103.02 103.62 102.25 103.29 760,765 -2.97(-2.80%)
Feb 21, 2020 106.78 107.21 106.09 106.26 820,200 -0.90(-0.84%)
Feb 20, 2020 108.30 108.92 106.23 107.16 314,986 -1.45(-1.34%)
Feb 19, 2020 109.21 110.10 108.54 108.61 424,787 -0.31(-0.28%)
Feb 18, 2020 109.22 109.54 108.47 108.92 239,311 -0.55(-0.50%)
Feb 14, 2020 108.86 109.47 107.94 109.47 194,200 +0.84(+0.77%)
Feb 13, 2020 108.79 109.33 108.14 108.63 319,718 -0.46(-0.42%)
Feb 12, 2020 109.24 109.94 108.75 109.09 490,642 -0.14(-0.13%)
Feb 11, 2020 109.03 109.44 108.49 109.23 204,445 +0.69(+0.64%)
Feb 10, 2020 107.92 108.65 107.73 108.54 215,777 +0.32(+0.30%)
Feb 07, 2020 108.50 109.04 108.02 108.22 315,600 -0.69(-0.63%)
Feb 06, 2020 109.13 109.28 108.44 108.91 391,035 -0.07(-0.06%)
Feb 05, 2020 108.72 109.51 108.64 108.98 392,807 +1.13(+1.05%)
Feb 04, 2020 108.32 108.83 107.78 107.85 613,429 +0.93(+0.87%)
Feb 03, 2020 107.11 108.36 106.76 106.92 426,541 +0.43(+0.40%)
Jan 31, 2020 108.04 108.68 106.42 106.49 565,800 -2.23(-2.05%)
Jan 30, 2020 108.01 109.06 107.18 108.72 464,525 -0.25(-0.23%)
Jan 29, 2020 108.54 109.72 108.54 108.97 488,332 +0.68(+0.63%)
Jan 28, 2020 107.05 108.68 106.58 108.29 599,254 +1.48(+1.39%)
Jan 27, 2020 108.09 108.64 106.76 106.81 842,746 -2.83(-2.58%)
Jan 24, 2020 109.84 110.71 105.78 109.64 1,450,400 -3.17(-2.81%)
Jan 23, 2020 113.55 114.06 112.11 112.81 1,089,560 -0.81(-0.71%)
Jan 22, 2020 115.62 115.62 113.15 113.62 755,288 -1.52(-1.32%)
Jan 21, 2020 115.50 116.38 115.10 115.14 474,937 -0.61(-0.53%)
Jan 17, 2020 116.49 116.75 115.60 115.75 386,800 -0.59(-0.51%)
Jan 16, 2020 116.32 116.62 115.12 116.34 218,758 +0.66(+0.57%)
Jan 15, 2020 115.99 117.10 115.14 115.68 275,226 -0.34(-0.29%)
Jan 14, 2020 114.60 116.21 114.13 116.02 277,382 +1.17(+1.02%)
Jan 13, 2020 115.73 115.87 114.47 114.85 329,815 -0.69(-0.60%)
Jan 10, 2020 115.00 115.74 114.26 115.54 370,100 +1.11(+0.97%)
Jan 09, 2020 114.25 115.11 114.00 114.43 331,980 +0.68(+0.60%)
Jan 08, 2020 113.37 114.70 113.37 113.75 293,097 +0.64(+0.57%)
Jan 07, 2020 112.61 113.79 112.13 113.11 203,997 -0.41(-0.36%)
Jan 06, 2020 112.61 113.82 112.36 113.52 271,894 +0.40(+0.35%)
Jan 03, 2020 112.04 113.82 111.03 113.12 317,700 -0.62(-0.55%)
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.