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 (%)
May 28, 2021 428.85 430.53 425.39 426.12 499,846 -1.62(-0.38%)
May 27, 2021 429.23 429.34 425.19 427.74 1,683,528 +0.51(+0.12%)
May 26, 2021 425.89 431.05 425.89 427.23 1,031,767 -2.96(-0.69%)
May 25, 2021 432.14 433.27 425.70 430.19 825,444 -0.89(-0.21%)
May 24, 2021 434.34 435.47 429.65 431.08 794,037 -3.12(-0.72%)
May 21, 2021 430.60 440.84 430.21 434.20 960,983 +6.08(+1.42%)
May 20, 2021 432.58 435.02 426.44 428.12 1,139,040 -4.72(-1.09%)
May 19, 2021 435.77 437.25 428.40 432.84 596,504 -4.73(-1.08%)
May 18, 2021 437.88 439.56 432.66 437.57 1,247,660 -0.97(-0.22%)
May 17, 2021 442.30 442.97 437.66 438.55 543,810 -2.23(-0.51%)
May 14, 2021 445.52 445.77 439.24 440.78 587,423 -3.12(-0.70%)
May 13, 2021 441.61 447.12 439.53 443.89 485,038 +2.14(+0.48%)
May 12, 2021 442.41 446.41 441.31 441.75 768,871 -1.96(-0.44%)
May 11, 2021 457.79 458.38 442.48 443.71 850,303 -13.83(-3.02%)
May 10, 2021 453.56 462.87 453.56 457.54 653,633 +4.76(+1.05%)
May 07, 2021 452.70 456.08 449.13 452.78 652,665 -0.53(-0.12%)
May 06, 2021 449.01 453.45 446.73 453.31 749,270 +5.38(+1.20%)
May 05, 2021 448.36 449.11 441.55 447.92 802,667 -2.83(-0.63%)
May 04, 2021 438.95 451.57 436.66 450.75 1,043,805 +12.07(+2.75%)
May 03, 2021 435.72 441.48 434.52 438.68 554,458 +5.22(+1.20%)
Apr 30, 2021 436.35 437.61 431.02 433.46 852,752 -2.34(-0.54%)
Apr 29, 2021 429.21 437.85 427.74 435.80 722,360 +8.78(+2.06%)
Apr 28, 2021 431.69 436.15 423.95 427.02 1,134,655 -9.91(-2.27%)
Apr 27, 2021 431.40 438.34 429.58 436.93 781,200 +2.59(+0.60%)
Apr 26, 2021 437.64 439.67 434.20 434.34 564,388 -2.43(-0.56%)
Apr 23, 2021 432.27 438.10 430.46 436.77 474,653 +3.88(+0.90%)
Apr 22, 2021 430.07 433.81 424.45 432.90 782,069 +0.20(+0.05%)
Apr 21, 2021 433.37 437.32 431.84 432.70 909,920 +1.41(+0.33%)
Apr 20, 2021 427.30 433.41 426.29 431.28 698,137 +3.00(+0.70%)
Apr 19, 2021 424.26 429.85 422.73 428.29 803,016 +4.52(+1.07%)
Apr 16, 2021 424.21 425.43 420.52 423.77 1,993,727 +1.30(+0.31%)
Apr 15, 2021 412.76 425.67 412.76 422.46 1,182,627 +10.89(+2.65%)
Apr 14, 2021 406.79 413.51 406.26 411.57 657,584 +5.49(+1.35%)
Apr 13, 2021 400.67 408.89 400.67 406.08 706,290 +3.80(+0.94%)
Apr 12, 2021 407.43 410.75 401.74 402.28 811,499 -4.41(-1.08%)
Apr 09, 2021 397.01 406.69 397.01 406.69 777,769 +10.31(+2.60%)
Apr 08, 2021 398.25 400.41 395.54 396.38 938,206 -4.46(-1.11%)
Apr 07, 2021 397.54 400.84 395.96 400.84 569,847 +4.28(+1.08%)
Apr 06, 2021 402.03 402.03 394.61 396.56 1,300,121 -5.67(-1.41%)
Apr 05, 2021 404.77 406.94 401.18 402.22 781,467 +0.32(+0.08%)
Apr 01, 2021 407.61 408.48 399.78 401.90 797,491 -6.26(-1.53%)
Mar 31, 2021 413.54 415.05 407.80 408.16 851,930 -6.29(-1.52%)
Mar 30, 2021 413.28 417.15 411.81 414.45 832,960 +1.11(+0.27%)
Mar 29, 2021 411.62 417.79 410.77 413.34 770,979 +1.62(+0.39%)
Mar 26, 2021 407.71 412.08 404.81 411.72 784,504 +6.95(+1.72%)
Mar 25, 2021 402.13 406.10 397.00 404.77 785,237 +1.74(+0.43%)
Mar 24, 2021 392.37 406.14 392.37 403.03 1,136,271 +10.35(+2.64%)
Mar 23, 2021 395.21 396.38 391.42 392.68 867,505 -0.35(-0.09%)
Mar 22, 2021 392.67 393.98 385.92 393.03 1,196,954 -5.30(-1.33%)
Mar 19, 2021 395.24 402.14 391.95 398.32 1,978,598 +2.01(+0.51%)
Mar 18, 2021 390.79 400.00 390.79 396.31 1,049,171 +4.49(+1.15%)
Mar 17, 2021 392.66 397.14 390.93 391.82 948,026 +0.01(+0.00%)
Mar 16, 2021 394.61 396.17 389.17 391.81 896,821 -2.86(-0.72%)
Mar 15, 2021 397.37 397.92 391.08 394.67 656,296 -0.46(-0.12%)
Mar 12, 2021 390.65 395.35 390.65 395.13 744,070 +4.98(+1.28%)
Mar 11, 2021 391.99 396.27 389.80 390.15 954,922 -1.56(-0.40%)
Mar 10, 2021 394.43 397.30 391.26 391.71 865,307 +0.16(+0.04%)
Mar 09, 2021 391.09 397.95 390.27 391.55 1,059,000 +1.73(+0.44%)
Mar 08, 2021 388.78 395.96 386.38 389.82 1,133,574 +1.63(+0.42%)
Mar 05, 2021 377.93 389.55 377.73 388.19 1,538,246 +10.53(+2.79%)
Mar 04, 2021 371.44 384.97 370.32 377.66 1,494,893 +5.78(+1.56%)
Mar 03, 2021 373.56 376.28 371.48 371.88 564,758 -3.59(-0.96%)
Mar 02, 2021 375.46 377.82 371.27 375.46 869,807 +1.34(+0.36%)
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.