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 (%)
Jun 30, 2009 7.285 7.364 7.005 7.163 12,831,281 -0.11(-1.51%)
Jun 29, 2009 7.151 7.364 7.053 7.273 15,435,713 +0.16(+2.31%)
Jun 26, 2009 7.242 7.285 7.038 7.108 9,710,348 -0.10(-1.35%)
Jun 25, 2009 7.151 7.291 7.078 7.206 16,323,448 +0.27(+3.86%)
Jun 24, 2009 6.706 7.066 6.651 6.938 19,650,416 +0.30(+4.59%)
Jun 23, 2009 6.925 6.968 6.584 6.633 24,396,042 -0.29(-4.22%)
Jun 22, 2009 6.755 6.999 6.581 6.925 27,540,730 -0.01(-0.18%)
Jun 19, 2009 6.517 6.968 6.517 6.938 30,351,100 +0.46(+7.15%)
Jun 18, 2009 6.865 6.877 6.377 6.475 26,676,796 -0.37(-5.34%)
Jun 17, 2009 6.810 7.053 6.590 6.840 27,875,568 -0.01(-0.18%)
Jun 16, 2009 7.297 7.315 6.737 6.852 20,868,672 -0.41(-5.62%)
Jun 15, 2009 7.474 7.474 7.157 7.260 15,294,818 -0.37(-4.87%)
Jun 12, 2009 7.303 7.662 7.133 7.632 19,840,604 +0.32(+4.42%)
Jun 11, 2009 7.687 7.748 7.297 7.309 19,216,958 -0.35(-4.61%)
Jun 10, 2009 7.881 7.935 7.386 7.662 16,608,439 -0.12(-1.48%)
Jun 09, 2009 7.778 7.863 7.644 7.778 10,588,344 +0.03(+0.39%)
Jun 08, 2009 7.620 7.857 7.517 7.747 11,704,423 -0.02(-0.31%)
Jun 05, 2009 8.087 8.111 7.638 7.772 16,288,907 -0.04(-0.54%)
Jun 04, 2009 7.996 8.069 7.553 7.814 19,165,366 -0.27(-3.30%)
Jun 03, 2009 8.293 8.306 7.838 8.081 20,490,276 -0.33(-3.97%)
Jun 02, 2009 8.039 8.524 7.917 8.415 25,573,628 +0.26(+3.20%)
Jun 01, 2009 7.220 8.215 7.220 8.154 34,951,032 +1.07(+15.07%)
May 29, 2009 6.904 7.086 6.771 7.086 15,442,397 +0.31(+4.57%)
May 28, 2009 7.110 7.147 6.692 6.777 18,988,652 -0.24(-3.37%)
May 27, 2009 7.104 7.426 6.953 7.013 17,180,802 -0.18(-2.45%)
May 26, 2009 6.674 7.250 6.643 7.189 16,375,856 +0.40(+5.90%)
May 22, 2009 6.916 7.013 6.643 6.789 11,826,675 -0.05(-0.80%)
May 21, 2009 7.068 7.141 6.734 6.843 17,451,788 -0.35(-4.89%)
May 20, 2009 7.602 7.851 7.153 7.195 21,254,972 -0.27(-3.66%)
May 19, 2009 7.438 7.620 7.232 7.468 20,959,440 +0.10(+1.40%)
May 18, 2009 7.329 7.456 7.189 7.365 27,196,136 +0.49(+7.15%)
May 15, 2009 6.874 7.250 6.783 6.874 22,420,374 +0.01(+0.09%)
May 14, 2009 7.074 7.207 6.819 6.868 27,945,172 -0.12(-1.74%)
May 13, 2009 7.280 7.335 6.916 6.989 25,629,558 -0.50(-6.72%)
May 12, 2009 7.778 7.881 7.317 7.493 22,657,918 -0.21(-2.68%)
May 11, 2009 7.559 7.887 7.377 7.699 21,774,996 -0.08(-1.09%)
May 08, 2009 7.875 8.160 7.602 7.784 25,478,438 +0.08(+1.02%)
May 07, 2009 8.566 8.664 7.656 7.705 33,634,220 -0.62(-7.50%)
May 06, 2009 9.021 9.252 8.190 8.330 32,541,828 -0.53(-5.96%)
May 05, 2009 8.912 9.276 8.773 8.858 25,123,186 -0.10(-1.08%)
May 04, 2009 8.300 9.052 8.221 8.955 25,033,988 +0.76(+9.25%)
May 01, 2009 8.287 8.500 8.063 8.196 17,055,006 -0.10(-1.24%)
Apr 30, 2009 7.990 8.548 7.832 8.300 22,324,958 +0.43(+5.47%)
Apr 29, 2009 7.426 8.069 7.317 7.869 23,654,518 +0.24(+3.10%)
Apr 28, 2009 7.608 49.17 7.571 7.632 16,758,234 -0.19(-2.48%)
Apr 27, 2009 7.869 8.093 7.462 7.826 18,739,646 -0.20(-2.49%)
Apr 24, 2009 7.735 8.160 7.717 8.027 23,838,372 +0.37(+4.83%)
Apr 23, 2009 7.741 8.008 7.323 7.656 19,028,696 -0.04(-0.55%)
Apr 22, 2009 7.432 8.227 7.432 7.699 30,676,750 +0.15(+2.01%)
Apr 21, 2009 7.195 7.705 6.886 7.547 19,832,930 +0.35(+4.80%)
Apr 20, 2009 7.590 7.735 7.165 7.201 19,362,370 -0.75(-9.39%)
Apr 17, 2009 7.517 8.027 7.462 7.948 19,333,780 +0.35(+4.63%)
Apr 16, 2009 7.098 7.753 6.936 7.596 19,574,598 +0.58(+8.30%)
Apr 15, 2009 7.207 7.268 6.807 7.013 29,016,480 -0.26(-3.59%)
Apr 14, 2009 7.389 7.559 7.159 7.274 30,055,230 -0.57(-7.27%)
Apr 13, 2009 7.129 7.948 7.001 7.844 32,516,968 +0.64(+8.84%)
Apr 09, 2009 6.376 7.207 6.370 7.207 45,077,408 +0.95(+15.12%)
Apr 08, 2009 5.939 6.291 5.915 6.261 19,010,652 +0.38(+6.39%)
Apr 07, 2009 5.903 5.943 5.767 5.885 13,485,192 -0.15(-2.51%)
Apr 06, 2009 6.237 6.249 5.824 6.037 18,875,290 -0.25(-3.96%)
Apr 03, 2009 6.067 6.328 5.946 6.285 23,384,736 +0.11(+1.77%)
Apr 02, 2009 5.660 6.370 5.533 6.176 25,615,918 +0.70(+12.74%)
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.