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 29, 2020 0.7700 0.7740 0.7300 0.7476 1,684,900 -0.02(-2.76%)
May 28, 2020 0.7800 0.7983 0.7600 0.7688 1,360,472 -0.02(-2.68%)
May 27, 2020 0.7760 0.7989 0.7336 0.7900 1,790,803 +0.01(+1.28%)
May 26, 2020 0.7800 0.7900 0.7500 0.7800 1,670,599 +0.02(+3.23%)
May 22, 2020 0.7488 0.7601 0.7220 0.7556 1,643,300 +0.01(+1.23%)
May 21, 2020 0.7600 0.7600 0.7300 0.7464 1,630,231 -0.00(-0.48%)
May 20, 2020 0.7975 0.8170 0.7100 0.7500 2,283,897 -0.04(-5.06%)
May 19, 2020 0.8500 0.8700 0.7800 0.7900 1,450,875 -0.04(-4.82%)
May 18, 2020 0.8200 0.8700 0.7900 0.8300 3,008,275 +0.05(+5.87%)
May 15, 2020 0.7600 0.7863 0.7250 0.7840 1,461,400 +0.01(+1.82%)
May 14, 2020 0.7900 0.7900 0.7500 0.7700 1,290,596 -0.02(-2.53%)
May 13, 2020 0.8000 0.8400 0.7600 0.7900 2,085,835 +0.00(+0.00%)
May 12, 2020 0.7600 0.8500 0.7500 0.7900 4,332,507 +0.05(+6.76%)
May 11, 2020 0.7900 0.7900 0.7200 0.7400 11,668,579 -0.05(-6.02%)
May 08, 2020 0.8100 0.8295 0.7605 0.7874 2,456,300 -0.01(-1.59%)
May 07, 2020 0.8501 0.8501 0.8000 0.8001 2,502,114 -0.06(-6.98%)
May 06, 2020 0.8709 0.9199 0.8300 0.8601 2,086,293 -0.08(-8.50%)
May 05, 2020 0.9200 1.000 0.8800 0.9400 2,475,541 +0.04(+4.44%)
May 04, 2020 0.9300 0.9400 0.8600 0.9000 1,716,254 +0.01(+0.85%)
May 01, 2020 0.9500 0.9700 0.8800 0.8924 1,298,500 -0.07(-7.04%)
Apr 30, 2020 1.030 1.030 0.9500 0.9600 1,603,096 -0.08(-7.69%)
Apr 29, 2020 1.040 1.040 0.9500 1.040 1,201,833 +0.04(+4.00%)
Apr 28, 2020 1.100 1.120 0.9800 1.000 1,723,296 -0.05(-4.76%)
Apr 27, 2020 1.080 1.090 1.030 1.050 1,507,672 +0.02(+1.45%)
Apr 24, 2020 1.090 1.120 1.030 1.035 1,195,000 -0.04(-3.27%)
Apr 23, 2020 1.090 1.180 1.050 1.070 1,148,777 -0.02(-1.83%)
Apr 22, 2020 1.150 1.220 1.050 1.090 1,047,837 -0.03(-2.68%)
Apr 21, 2020 1.200 1.300 1.100 1.120 1,274,790 -0.08(-6.67%)
Apr 20, 2020 1.060 1.370 1.040 1.200 2,549,909 +0.14(+13.21%)
Apr 17, 2020 1.100 1.130 1.060 1.060 571,400 +0.00(+0.00%)
Apr 16, 2020 1.080 1.130 1.020 1.060 592,293 +0.00(+0.00%)
Apr 15, 2020 1.130 1.160 1.010 1.060 583,108 -0.08(-7.02%)
Apr 14, 2020 1.120 1.200 1.080 1.140 1,063,559 +0.06(+5.56%)
Apr 13, 2020 1.070 1.120 1.000 1.080 801,129 +0.01(+0.93%)
Apr 09, 2020 1.000 1.080 0.9900 1.070 1,240,200 +0.09(+9.18%)
Apr 08, 2020 0.9300 0.9800 0.8800 0.9800 1,056,409 +0.05(+5.38%)
Apr 07, 2020 0.9500 1.030 0.8800 0.9300 1,001,526 +0.00(+0.00%)
Apr 06, 2020 0.9200 0.9400 0.8900 0.9300 759,827 +0.06(+6.57%)
Apr 03, 2020 0.8400 0.8900 0.8172 0.8727 657,700 +0.03(+3.28%)
Apr 02, 2020 0.8300 0.9693 0.8100 0.8450 1,110,696 +0.05(+6.24%)
Apr 01, 2020 0.9232 0.9525 0.7900 0.7954 1,495,859 -0.14(-14.71%)
Mar 31, 2020 1.040 1.045 0.9259 0.9326 908,979 -0.05(-4.84%)
Mar 30, 2020 1.060 1.140 0.9800 0.9800 1,032,320 -0.06(-5.77%)
Mar 27, 2020 1.090 1.170 1.040 1.040 903,700 -0.07(-6.31%)
Mar 26, 2020 1.030 1.200 0.9900 1.110 1,988,569 +0.12(+12.12%)
Mar 25, 2020 0.9100 1.040 0.8900 0.9900 1,258,042 +0.09(+9.67%)
Mar 24, 2020 0.9155 0.9999 0.8718 0.9027 919,132 +0.03(+3.35%)
Mar 23, 2020 0.9474 0.9597 0.8200 0.8734 837,316 -0.10(-10.30%)
Mar 20, 2020 0.8700 1.130 0.8666 0.9737 2,198,500 +0.12(+14.55%)
Mar 19, 2020 0.7700 0.8900 0.7500 0.8500 854,682 +0.07(+9.47%)
Mar 18, 2020 0.7500 0.7918 0.7100 0.7765 887,426 -0.02(-2.94%)
Mar 17, 2020 0.8000 0.8100 0.7000 0.8000 1,460,040 +0.00(+0.00%)
Mar 16, 2020 0.8000 0.8600 0.7700 0.8000 670,341 -0.07(-8.05%)
Mar 13, 2020 0.9100 0.9500 0.7700 0.8700 1,103,700 +0.02(+2.35%)
Mar 12, 2020 0.9500 0.9700 0.8200 0.8500 1,818,198 -0.16(-15.84%)
Mar 11, 2020 1.070 1.090 0.9800 1.010 1,189,272 -0.06(-5.61%)
Mar 10, 2020 1.080 1.110 1.030 1.070 978,687 +0.03(+2.88%)
Mar 09, 2020 1.090 1.120 1.030 1.040 1,256,861 -0.13(-11.11%)
Mar 06, 2020 1.120 1.180 1.120 1.170 943,000 +0.01(+0.86%)
Mar 05, 2020 1.230 1.232 1.130 1.160 1,267,137 -0.10(-7.94%)
Mar 04, 2020 1.230 1.270 1.160 1.260 1,126,765 +0.03(+2.44%)
Mar 03, 2020 1.380 1.380 1.200 1.230 1,792,416 -0.13(-9.56%)
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.