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 31, 2022 448.46 450.03 443.83 445.16 1,049,543 -6.84(-1.51%)
May 27, 2022 443.86 452.65 440.80 452.00 533,157 +8.81(+1.99%)
May 26, 2022 439.42 445.07 436.48 443.19 506,594 +7.38(+1.69%)
May 25, 2022 433.08 438.02 429.97 435.81 545,606 +4.19(+0.97%)
May 24, 2022 430.73 432.08 423.36 431.63 642,419 -0.95(-0.22%)
May 23, 2022 432.98 436.89 431.31 432.58 609,002 +1.74(+0.40%)
May 20, 2022 424.04 432.05 417.73 430.84 659,798 +7.47(+1.76%)
May 19, 2022 405.54 427.18 402.67 423.38 1,087,362 +11.72(+2.85%)
May 18, 2022 428.04 428.66 408.63 411.65 968,104 -20.14(-4.66%)
May 17, 2022 436.78 437.06 429.72 431.80 575,527 -0.38(-0.09%)
May 16, 2022 430.44 435.97 426.96 432.18 470,386 +2.05(+0.48%)
May 13, 2022 421.44 431.91 418.08 430.13 855,564 +9.75(+2.32%)
May 12, 2022 422.81 424.58 413.41 420.38 1,087,382 -2.73(-0.65%)
May 11, 2022 422.85 436.12 422.23 423.11 943,965 -1.05(-0.25%)
May 10, 2022 419.16 427.19 415.58 424.16 1,068,532 +8.12(+1.95%)
May 09, 2022 418.63 420.44 413.10 416.04 914,990 -6.03(-1.43%)
May 06, 2022 421.79 428.52 417.85 422.06 800,181 -3.27(-0.77%)
May 05, 2022 431.04 433.87 421.78 425.34 693,040 -8.17(-1.89%)
May 04, 2022 428.92 434.45 421.84 433.51 683,215 +8.39(+1.97%)
May 03, 2022 427.66 433.27 424.34 425.12 609,256 +0.26(+0.06%)
May 02, 2022 438.46 439.61 417.39 424.86 1,052,451 -10.83(-2.49%)
Apr 29, 2022 445.99 447.43 434.25 435.69 1,009,239 -14.14(-3.14%)
Apr 28, 2022 436.24 451.66 432.48 449.83 1,284,009 +15.31(+3.52%)
Apr 27, 2022 434.46 439.11 422.14 434.52 1,208,624 +12.61(+2.99%)
Apr 26, 2022 430.70 433.76 421.86 421.91 989,719 -10.81(-2.50%)
Apr 25, 2022 435.09 435.23 424.29 432.72 1,074,094 -2.89(-0.66%)
Apr 22, 2022 443.80 444.18 435.35 435.61 730,051 -11.21(-2.51%)
Apr 21, 2022 459.73 459.97 446.60 446.82 856,413 -9.38(-2.06%)
Apr 20, 2022 452.13 457.79 448.74 456.20 869,571 +6.66(+1.48%)
Apr 19, 2022 447.27 455.35 446.39 449.53 1,172,023 +4.63(+1.04%)
Apr 18, 2022 449.85 455.03 443.04 444.91 574,682 -6.46(-1.43%)
Apr 14, 2022 451.85 455.95 449.48 451.37 1,635,178 +1.74(+0.39%)
Apr 13, 2022 448.12 452.52 444.08 449.62 1,178,314 +9.55(+2.17%)
Apr 12, 2022 440.66 443.90 437.77 440.08 924,006 -2.25(-0.51%)
Apr 11, 2022 450.82 451.60 441.14 442.32 870,786 -6.35(-1.42%)
Apr 08, 2022 450.82 452.01 446.62 448.67 988,239 +0.21(+0.05%)
Apr 07, 2022 440.84 449.83 439.88 448.46 1,557,658 +8.38(+1.90%)
Apr 06, 2022 435.93 440.96 432.67 440.09 851,162 +5.71(+1.32%)
Apr 05, 2022 426.50 438.99 426.50 434.37 802,204 +5.42(+1.26%)
Apr 04, 2022 432.24 434.71 427.20 428.95 682,925 -3.65(-0.84%)
Apr 01, 2022 427.92 435.06 423.72 432.60 765,568 +6.12(+1.43%)
Mar 31, 2022 428.72 436.50 426.04 426.48 1,441,464 -4.14(-0.96%)
Mar 30, 2022 430.05 432.03 423.83 430.62 1,115,927 +1.20(+0.28%)
Mar 29, 2022 429.89 431.28 425.81 429.42 633,499 +3.81(+0.90%)
Mar 28, 2022 430.81 432.28 424.11 425.60 614,137 -0.48(-0.11%)
Mar 25, 2022 430.44 430.44 425.86 426.08 718,381 -1.84(-0.43%)
Mar 24, 2022 422.12 429.32 421.08 427.92 837,653 +6.66(+1.58%)
Mar 23, 2022 427.23 429.11 420.89 421.26 926,935 -7.65(-1.78%)
Mar 22, 2022 427.70 432.57 427.38 428.91 1,280,650 +1.53(+0.36%)
Mar 21, 2022 429.09 433.64 425.92 427.38 1,119,437 -3.66(-0.85%)
Mar 18, 2022 436.37 436.37 429.54 431.04 2,132,375 -0.47(-0.11%)
Mar 17, 2022 430.98 433.76 429.28 431.51 1,268,729 -1.69(-0.39%)
Mar 16, 2022 432.56 437.29 425.65 433.20 818,379 +2.89(+0.67%)
Mar 15, 2022 426.53 433.48 424.06 430.31 1,169,899 +7.76(+1.84%)
Mar 14, 2022 420.91 425.29 416.57 422.56 1,043,987 +5.69(+1.37%)
Mar 11, 2022 430.43 430.43 416.41 416.86 632,491 -5.07(-1.20%)
Mar 10, 2022 414.14 423.50 412.06 421.93 847,145 +2.08(+0.50%)
Mar 09, 2022 423.20 423.20 416.05 419.85 741,917 +4.41(+1.06%)
Mar 08, 2022 414.69 423.90 412.83 415.44 800,178 -2.12(-0.51%)
Mar 07, 2022 431.09 431.80 416.89 417.56 886,224 -14.24(-3.30%)
Mar 04, 2022 422.20 432.52 419.22 431.80 920,277 +5.26(+1.23%)
Mar 03, 2022 427.70 430.19 422.91 426.54 752,555 -0.43(-0.10%)
Mar 02, 2022 422.97 431.09 422.97 426.97 924,473 +5.33(+1.26%)
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.