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, 2009 6.376 6.456 6.291 6.450 9,479,775 +0.07(+1.13%)
May 28, 2009 6.400 6.419 6.161 6.378 7,364,069 +0.02(+0.24%)
May 27, 2009 6.598 6.604 6.332 6.363 8,236,578 -0.27(-4.10%)
May 26, 2009 6.227 6.660 6.171 6.635 9,629,776 +0.37(+5.89%)
May 22, 2009 6.272 6.359 6.124 6.266 6,772,759 +0.02(+0.37%)
May 21, 2009 6.392 6.407 6.182 6.242 8,544,738 -0.18(-2.75%)
May 20, 2009 6.609 6.662 6.388 6.419 8,578,415 -0.09(-1.43%)
May 19, 2009 6.604 6.687 6.483 6.512 10,515,886 -0.15(-2.24%)
May 18, 2009 6.539 6.664 6.452 6.662 6,149,584 +0.14(+2.14%)
May 15, 2009 6.390 6.578 6.373 6.522 8,991,094 +0.12(+1.88%)
May 14, 2009 6.450 6.584 6.369 6.402 8,582,520 -0.07(-1.14%)
May 13, 2009 6.745 6.772 6.462 6.475 8,503,582 -0.41(-5.95%)
May 12, 2009 6.928 6.986 6.743 6.885 6,779,722 -0.00(-0.06%)
May 11, 2009 6.875 7.052 6.864 6.889 5,432,469 -0.22(-3.11%)
May 08, 2009 7.205 7.205 6.941 7.110 8,574,079 +0.11(+1.58%)
May 07, 2009 7.077 7.219 6.908 7.000 13,139,679 -0.00(-0.06%)
May 06, 2009 7.392 7.586 6.976 7.004 11,343,103 -0.19(-2.59%)
May 05, 2009 7.339 7.407 7.145 7.190 13,932,714 -0.33(-4.41%)
May 04, 2009 7.466 7.532 7.273 7.522 8,215,184 +0.23(+3.14%)
May 01, 2009 7.390 7.532 7.213 7.293 7,000,488 -0.16(-2.09%)
Apr 30, 2009 7.345 7.829 7.345 7.448 10,172,911 +0.02(+0.31%)
Apr 29, 2009 7.130 7.545 7.116 7.425 8,604,985 +0.34(+4.77%)
Apr 28, 2009 7.134 7.204 7.013 7.087 5,102,869 -0.06(-0.79%)
Apr 27, 2009 7.151 7.301 7.062 7.143 8,178,019 -0.11(-1.50%)
Apr 24, 2009 6.872 7.283 6.802 7.252 13,441,437 +0.39(+5.63%)
Apr 23, 2009 6.860 6.901 6.675 6.866 11,576,611 -0.05(-0.76%)
Apr 22, 2009 6.776 7.077 6.747 6.918 12,567,060 +0.08(+1.16%)
Apr 21, 2009 6.648 6.872 6.623 6.839 8,023,466 +0.16(+2.32%)
Apr 20, 2009 6.796 6.798 6.662 6.683 8,396,704 -0.24(-3.45%)
Apr 17, 2009 6.943 6.996 6.846 6.922 10,531,708 -0.02(-0.31%)
Apr 16, 2009 6.936 6.969 6.732 6.943 9,224,498 +0.10(+1.42%)
Apr 15, 2009 6.699 6.872 6.677 6.846 9,532,591 +0.06(+0.86%)
Apr 14, 2009 7.196 7.252 6.732 6.788 24,742,428 -0.63(-8.43%)
Apr 13, 2009 7.390 7.514 7.167 7.413 10,701,069 -0.05(-0.65%)
Apr 09, 2009 7.155 7.485 7.114 7.462 15,589,348 +0.41(+5.84%)
Apr 08, 2009 6.994 7.101 6.835 7.050 10,216,363 +0.09(+1.28%)
Apr 07, 2009 7.184 7.240 6.891 6.961 11,424,580 -0.28(-3.86%)
Apr 06, 2009 7.087 7.248 7.027 7.240 10,492,875 +0.06(+0.78%)
Apr 03, 2009 6.858 7.184 6.846 7.184 12,793,021 +0.27(+3.87%)
Apr 02, 2009 6.522 6.988 6.503 6.916 13,697,518 +0.52(+8.17%)
Apr 01, 2009 6.191 6.413 6.019 6.394 16,341,109 +0.15(+2.41%)
Mar 31, 2009 6.233 6.361 6.037 6.243 11,386,530 +0.06(+0.89%)
Mar 30, 2009 6.359 6.398 6.029 6.188 9,782,589 -0.30(-4.64%)
Mar 26, 2009 6.310 6.541 6.247 6.489 11,100,949 +0.22(+3.56%)
Mar 25, 2009 6.268 6.623 6.085 6.266 14,551,341 -0.02(-0.37%)
Mar 24, 2009 6.124 6.464 6.116 6.289 15,216,733 +0.11(+1.73%)
Mar 23, 2009 5.909 6.190 5.695 6.182 12,031,094 +0.51(+9.08%)
Mar 20, 2009 5.681 5.883 5.662 5.668 13,397,588 -0.04(-0.78%)
Mar 19, 2009 5.701 5.759 5.604 5.712 9,584,954 +0.01(+0.20%)
Mar 18, 2009 5.555 5.782 5.429 5.701 8,525,903 +0.13(+2.41%)
Mar 17, 2009 5.444 5.594 5.320 5.567 12,693,256 +0.17(+3.13%)
Mar 16, 2009 5.697 5.773 5.345 5.398 19,378,136 -0.32(-5.57%)
Mar 13, 2009 5.848 5.889 5.606 5.716 12,703,016 -0.10(-1.67%)
Mar 12, 2009 5.555 5.817 5.439 5.813 10,270,843 +0.25(+4.58%)
Mar 11, 2009 5.538 5.627 5.444 5.559 10,110,541 +0.09(+1.71%)
Mar 10, 2009 5.130 5.466 5.075 5.466 11,667,286 +0.39(+7.61%)
Mar 09, 2009 5.081 5.301 5.052 5.079 9,536,974 -0.04(-0.83%)
Mar 06, 2009 5.206 5.301 5.023 5.122 12,939,330 -0.11(-2.15%)
Mar 05, 2009 5.456 5.483 5.202 5.235 15,087,925 -0.28(-5.10%)
Mar 04, 2009 5.743 5.753 5.312 5.516 17,651,542 -0.02(-0.42%)
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.