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 30, 2003 10.17 10.35 10.03 10.22 6,761,076 +0.10(+0.99%)
May 29, 2003 9.932 10.21 9.901 10.12 7,622,475 +0.07(+0.73%)
May 28, 2003 10.01 10.06 9.829 10.04 7,613,036 -0.00(-0.02%)
May 27, 2003 9.712 10.11 9.669 10.05 7,427,183 +0.35(+3.60%)
May 23, 2003 9.629 9.861 9.611 9.696 5,932,262 +0.08(+0.79%)
May 22, 2003 9.293 9.725 9.271 9.620 7,103,343 +0.21(+2.25%)
May 21, 2003 9.453 9.485 9.356 9.409 8,567,251 -0.07(-0.77%)
May 20, 2003 9.051 9.580 9.015 9.482 12,589,512 +0.46(+5.10%)
May 19, 2003 9.356 9.387 8.993 9.022 10,530,738 -0.42(-4.41%)
May 16, 2003 9.269 9.473 9.233 9.438 7,665,849 +0.14(+1.46%)
May 15, 2003 9.389 9.647 9.242 9.302 31,127,468 +0.63(+7.26%)
May 14, 2003 8.730 8.862 8.635 8.673 10,988,293 -0.03(-0.38%)
May 13, 2003 8.673 8.810 8.488 8.706 14,205,563 +0.06(+0.64%)
May 12, 2003 8.868 8.893 8.635 8.650 14,902,009 -0.23(-2.63%)
May 09, 2003 8.924 9.011 8.793 8.884 6,183,513 -0.02(-0.25%)
May 08, 2003 8.835 8.982 8.835 8.906 4,973,329 -0.11(-1.23%)
May 07, 2003 9.062 9.077 8.951 9.017 6,916,815 -0.08(-0.93%)
May 06, 2003 9.029 9.184 8.957 9.102 8,452,188 +0.02(+0.27%)
May 05, 2003 8.933 9.193 8.835 9.077 9,610,234 +0.20(+2.26%)
May 02, 2003 8.510 8.919 8.499 8.877 8,634,446 +0.32(+3.72%)
May 01, 2003 8.628 8.666 8.477 8.559 6,541,063 -0.08(-0.90%)
Apr 30, 2003 8.575 8.839 8.541 8.637 12,508,608 +0.02(+0.21%)
Apr 29, 2003 8.163 8.693 8.143 8.619 39,387,284 +0.88(+11.35%)
Apr 28, 2003 8.223 8.285 7.409 7.740 40,076,540 -0.55(-6.58%)
Apr 25, 2003 8.608 8.608 8.243 8.285 11,796,207 -0.37(-4.24%)
Apr 24, 2003 8.604 8.677 8.501 8.653 6,989,179 +0.03(+0.36%)
Apr 23, 2003 8.779 8.782 8.577 8.621 10,975,933 -0.17(-1.92%)
Apr 22, 2003 8.690 8.884 8.655 8.790 11,578,441 -0.10(-1.08%)
Apr 21, 2003 8.966 9.091 8.753 8.886 7,852,152 -0.01(-0.15%)
Apr 17, 2003 8.532 9.031 8.530 8.899 11,714,404 +0.28(+3.28%)
Apr 16, 2003 8.944 9.122 8.597 8.617 12,567,264 -0.31(-3.49%)
Apr 15, 2003 8.879 9.113 8.855 8.928 8,699,843 +0.01(+0.12%)
Apr 14, 2003 8.728 8.975 8.699 8.917 8,827,041 +0.19(+2.17%)
Apr 11, 2003 8.641 8.777 8.454 8.728 7,777,541 +0.20(+2.40%)
Apr 10, 2003 8.461 8.566 8.334 8.523 6,218,796 +0.07(+0.82%)
Apr 09, 2003 8.624 8.737 8.343 8.454 8,408,140 -0.12(-1.43%)
Apr 08, 2003 8.548 8.766 8.515 8.577 5,538,306 +0.02(+0.26%)
Apr 07, 2003 8.888 8.917 8.532 8.555 7,264,701 +0.02(+0.26%)
Apr 04, 2003 8.466 8.599 8.439 8.532 7,051,655 +0.12(+1.46%)
Apr 03, 2003 8.655 8.686 8.394 8.410 8,844,570 -0.31(-3.55%)
Apr 02, 2003 8.343 8.757 8.339 8.719 8,081,154 +0.48(+5.86%)
Apr 01, 2003 8.283 8.332 8.190 8.236 10,793,226 -0.04(-0.48%)
Mar 31, 2003 8.423 8.434 8.170 8.277 11,155,652 -0.26(-3.05%)
Mar 28, 2003 8.681 8.746 8.519 8.537 7,391,122 -0.14(-1.67%)
Mar 27, 2003 8.726 8.804 8.677 8.681 8,599,785 -0.13(-1.46%)
Mar 26, 2003 8.599 8.911 8.597 8.810 12,891,683 +0.16(+1.83%)
Mar 25, 2003 8.704 8.815 8.630 8.653 13,690,449 -0.01(-0.13%)
Mar 24, 2003 8.472 8.721 8.399 8.664 22,304,918 +0.05(+0.57%)
Mar 21, 2003 9.066 9.318 8.472 8.615 91,596,168 -2.73(-24.08%)
Mar 18, 2003 11.40 11.46 11.18 11.35 7,457,811 -0.10(-0.86%)
Mar 17, 2003 10.99 11.44 10.83 11.44 12,871,760 +0.34(+3.09%)
Mar 14, 2003 11.08 11.13 10.93 11.10 9,837,207 +0.07(+0.61%)
Mar 13, 2003 10.62 11.09 10.44 11.04 10,744,683 +0.51(+4.84%)
Mar 12, 2003 10.39 10.54 10.25 10.53 6,768,815 +0.08(+0.75%)
Mar 11, 2003 10.38 10.57 10.31 10.45 6,690,959 +0.05(+0.51%)
Mar 10, 2003 10.49 10.61 10.27 10.39 4,977,149 -0.23(-2.14%)
Mar 07, 2003 10.42 10.77 10.36 10.62 5,181,537 +0.03(+0.29%)
Mar 06, 2003 10.48 10.66 10.23 10.59 8,192,846 +0.07(+0.63%)
Mar 05, 2003 10.40 10.65 10.33 10.52 7,186,719 +0.12(+1.20%)
Mar 04, 2003 10.37 10.53 10.28 10.40 7,530,560 +0.03(+0.32%)
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.