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, 2006 5.120 5.190 5.020 5.130 87,500 +0.04(+0.79%)
May 30, 2006 5.150 5.240 5.060 5.090 109,100 -0.03(-0.59%)
May 26, 2006 5.110 5.200 5.070 5.120 101,300 +0.00(+0.00%)
May 25, 2006 5.000 5.200 5.000 5.120 128,200 +0.23(+4.76%)
May 24, 2006 5.030 5.130 4.860 4.887 149,000 -0.19(-3.79%)
May 23, 2006 5.000 5.150 5.000 5.080 173,900 +0.23(+4.74%)
May 22, 2006 4.900 4.900 4.750 4.850 248,800 -0.10(-2.02%)
May 19, 2006 5.030 5.030 4.800 4.950 286,400 -0.09(-1.79%)
May 18, 2006 5.160 5.160 4.980 5.040 248,100 -0.12(-2.33%)
May 17, 2006 5.310 5.400 5.160 5.160 153,200 -0.13(-2.46%)
May 16, 2006 5.190 5.370 5.180 5.290 243,000 +0.07(+1.34%)
May 15, 2006 5.320 5.360 5.150 5.220 377,500 -0.23(-4.22%)
May 12, 2006 5.610 5.700 5.440 5.450 208,600 -0.20(-3.54%)
May 11, 2006 5.890 5.890 5.600 5.650 205,900 -0.16(-2.75%)
May 10, 2006 5.890 5.890 5.690 5.810 157,300 -0.03(-0.51%)
May 09, 2006 5.720 5.870 5.720 5.840 159,800 +0.09(+1.57%)
May 08, 2006 5.810 5.840 5.670 5.750 249,900 -0.07(-1.20%)
May 05, 2006 5.950 6.020 5.810 5.820 235,500 -0.03(-0.51%)
May 04, 2006 5.850 5.900 5.820 5.850 159,600 +0.00(+0.00%)
May 03, 2006 5.900 5.940 5.760 5.850 155,000 -0.05(-0.85%)
May 02, 2006 5.960 6.040 5.900 5.900 161,700 -0.00(-0.00%)
May 01, 2006 5.860 6.080 5.800 5.900 353,400 +0.03(+0.51%)
Apr 28, 2006 5.950 6.000 5.850 5.870 202,400 -0.05(-0.84%)
Apr 27, 2006 5.970 6.010 5.830 5.920 209,000 -0.10(-1.66%)
Apr 26, 2006 5.950 6.030 5.950 6.020 146,700 +0.07(+1.18%)
Apr 25, 2006 6.060 6.099 5.850 5.950 296,400 -0.09(-1.49%)
Apr 24, 2006 6.050 6.110 6.000 6.040 222,300 -0.01(-0.17%)
Apr 21, 2006 5.950 6.070 5.950 6.050 216,000 +0.08(+1.34%)
Apr 20, 2006 6.050 6.050 5.930 5.970 124,700 -0.08(-1.32%)
Apr 19, 2006 5.950 6.050 5.920 6.050 198,400 +0.04(+0.67%)
Apr 18, 2006 6.000 6.050 6.000 6.010 206,300 +0.01(+0.17%)
Apr 17, 2006 5.960 6.050 5.930 6.000 198,500 +0.07(+1.18%)
Apr 13, 2006 5.900 5.950 5.860 5.930 63,500 +0.03(+0.51%)
Apr 12, 2006 5.830 6.000 5.830 5.900 118,200 +0.01(+0.17%)
Apr 11, 2006 6.100 6.200 5.800 5.890 586,900 -0.21(-3.44%)
Apr 10, 2006 5.950 6.150 5.940 6.100 615,000 +0.20(+3.39%)
Apr 07, 2006 5.700 5.920 5.700 5.900 493,600 +0.20(+3.51%)
Apr 06, 2006 5.430 5.720 5.330 5.700 440,500 +0.37(+6.94%)
Apr 05, 2006 5.250 5.370 5.250 5.330 204,400 +0.05(+0.95%)
Apr 04, 2006 5.330 5.350 5.210 5.280 196,700 -0.05(-0.94%)
Apr 03, 2006 5.370 5.390 5.260 5.330 479,400 -0.05(-0.93%)
Mar 31, 2006 5.390 5.390 5.230 5.380 215,300 -0.01(-0.19%)
Mar 30, 2006 5.420 5.450 5.380 5.390 207,500 -0.01(-0.19%)
Mar 29, 2006 5.450 5.490 5.360 5.400 189,500 +0.00(+0.00%)
Mar 28, 2006 5.400 5.450 5.350 5.400 417,500 -0.04(-0.74%)
Mar 27, 2006 5.500 5.530 5.420 5.440 239,400 -0.08(-1.45%)
Mar 24, 2006 5.500 5.580 5.480 5.520 152,000 +0.00(+0.00%)
Mar 23, 2006 5.410 5.550 5.410 5.520 141,000 +0.11(+2.03%)
Mar 22, 2006 5.350 5.550 5.290 5.410 177,000 +0.01(+0.19%)
Mar 21, 2006 5.420 5.500 5.320 5.400 134,500 -0.08(-1.46%)
Mar 20, 2006 5.510 5.560 5.400 5.480 249,200 -0.10(-1.79%)
Mar 17, 2006 5.640 5.640 5.550 5.580 190,700 -0.03(-0.53%)
Mar 16, 2006 5.650 5.670 5.590 5.610 140,600 +0.01(+0.18%)
Mar 15, 2006 5.560 5.630 5.530 5.600 194,100 +0.03(+0.54%)
Mar 14, 2006 5.600 5.650 5.550 5.570 147,900 +0.02(+0.36%)
Mar 13, 2006 5.510 5.640 5.510 5.550 222,100 +0.03(+0.54%)
Mar 10, 2006 5.480 5.540 5.440 5.520 170,900 +0.01(+0.18%)
Mar 09, 2006 5.840 5.870 5.350 5.510 668,000 -0.27(-4.67%)
Mar 08, 2006 5.720 5.880 5.650 5.780 233,100 -0.15(-2.53%)
Mar 07, 2006 6.170 6.170 5.819 5.930 288,000 -0.10(-1.66%)
Mar 06, 2006 5.870 6.220 5.700 6.030 516,200 +0.09(+1.52%)
Mar 03, 2006 6.040 6.146 5.869 5.940 303,200 -0.15(-2.46%)
Mar 02, 2006 5.620 6.100 5.610 6.090 454,100 +0.48(+8.56%)
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.