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 (%)
Jul 31, 2024 5.560 5.580 5.560 5.560 135,141 +0.01(+0.18%)
Jul 30, 2024 5.570 5.570 5.540 5.550 280,454 -0.01(-0.18%)
Jul 29, 2024 5.570 5.580 5.550 5.560 2,101,473 -0.01(-0.18%)
Jul 26, 2024 5.600 5.600 5.560 5.570 1,337,664 -0.02(-0.36%)
Jul 25, 2024 5.590 5.600 5.570 5.590 217,960 +0.00(+0.00%)
Jul 24, 2024 5.580 5.600 5.570 5.590 104,625 -0.01(-0.18%)
Jul 23, 2024 5.570 5.600 5.570 5.600 76,262 +0.02(+0.36%)
Jul 22, 2024 5.560 5.580 5.560 5.580 84,488 +0.01(+0.18%)
Jul 19, 2024 5.580 5.580 5.560 5.570 99,558 -0.01(-0.18%)
Jul 18, 2024 5.560 5.590 5.560 5.580 113,321 +0.02(+0.36%)
Jul 17, 2024 5.560 5.580 5.560 5.560 88,313 -0.02(-0.36%)
Jul 16, 2024 5.580 5.600 5.560 5.580 114,874 +0.02(+0.36%)
Jul 15, 2024 5.580 5.620 5.560 5.560 125,411 -0.04(-0.71%)
Jul 12, 2024 5.580 5.600 5.560 5.600 247,203 +0.04(+0.72%)
Jul 11, 2024 5.570 5.600 5.560 5.560 156,402 +0.00(+0.00%)
Jul 10, 2024 5.540 5.580 5.530 5.560 307,522 +0.03(+0.54%)
Jul 09, 2024 5.540 5.550 5.520 5.530 464,258 -0.01(-0.18%)
Jul 08, 2024 5.540 5.560 5.530 5.540 109,594 -0.01(-0.18%)
Jul 05, 2024 5.530 5.550 5.520 5.550 282,342 +0.03(+0.54%)
Jul 03, 2024 5.520 5.540 5.520 5.520 267,732 +0.00(+0.00%)
Jul 02, 2024 5.520 5.530 5.520 5.520 189,082 +0.00(+0.00%)
Jul 01, 2024 5.550 5.550 5.520 5.520 260,428 -0.04(-0.72%)
Jun 28, 2024 5.530 5.560 5.530 5.560 2,910,373 +0.03(+0.54%)
Jun 27, 2024 5.520 5.540 5.520 5.530 307,756 +0.01(+0.18%)
Jun 26, 2024 5.520 5.540 5.510 5.520 486,747 +0.00(+0.00%)
Jun 25, 2024 5.550 5.570 5.510 5.520 2,343,204 -0.02(-0.36%)
Jun 24, 2024 5.550 5.650 5.530 5.540 7,226,907 +2.39(+75.87%)
Jun 21, 2024 3.050 3.220 3.048 3.150 121,196 +0.10(+3.28%)
Jun 20, 2024 3.050 3.105 3.010 3.050 96,559 +0.00(+0.00%)
Jun 18, 2024 3.230 3.270 3.020 3.050 86,900 -0.20(-6.15%)
Jun 17, 2024 3.200 3.370 3.200 3.250 99,792 +0.08(+2.52%)
Jun 14, 2024 3.230 3.400 3.050 3.170 72,995 -0.02(-0.63%)
Jun 13, 2024 3.130 3.240 3.045 3.190 67,031 +0.07(+2.24%)
Jun 12, 2024 2.935 3.140 2.935 3.120 136,885 +0.22(+7.59%)
Jun 11, 2024 2.840 2.920 2.810 2.900 1,675,788 +0.01(+0.35%)
Jun 10, 2024 3.090 3.120 2.770 2.890 98,227 -0.12(-3.99%)
Jun 07, 2024 2.955 3.040 2.955 3.010 203,985 +0.09(+3.08%)
Jun 06, 2024 3.040 3.042 2.920 2.920 57,182 -0.08(-2.67%)
Jun 05, 2024 3.130 3.190 2.970 3.000 86,382 -0.11(-3.54%)
Jun 04, 2024 2.980 3.170 2.980 3.110 93,984 +0.06(+1.97%)
Jun 03, 2024 3.040 3.308 2.955 3.050 76,303 +0.00(+0.00%)
May 31, 2024 3.050 3.270 3.030 3.050 68,810 -0.09(-2.87%)
May 30, 2024 3.170 3.220 3.140 3.140 96,842 +0.00(+0.00%)
May 29, 2024 3.110 3.390 3.040 3.140 96,983 +0.02(+0.64%)
May 28, 2024 2.950 3.175 2.950 3.120 120,996 +0.17(+5.76%)
May 24, 2024 2.950 3.110 2.930 2.950 82,138 -0.04(-1.34%)
May 23, 2024 3.120 3.120 2.980 2.990 73,253 -0.01(-0.33%)
May 22, 2024 3.100 3.130 2.980 3.000 66,681 -0.10(-3.23%)
May 21, 2024 3.010 3.400 3.010 3.100 54,229 -0.06(-1.90%)
May 20, 2024 3.170 3.415 3.115 3.160 78,914 -0.04(-1.25%)
May 17, 2024 3.360 3.360 3.180 3.200 43,487 -0.08(-2.44%)
May 16, 2024 3.260 3.390 3.220 3.280 62,448 +0.01(+0.31%)
May 15, 2024 3.280 3.455 3.255 3.270 61,001 -0.01(-0.30%)
May 14, 2024 3.400 3.520 3.090 3.280 150,794 -0.20(-5.75%)
May 13, 2024 3.560 3.670 3.480 3.480 49,197 -0.08(-2.11%)
May 10, 2024 3.520 3.700 3.400 3.555 42,178 +0.18(+5.18%)
May 09, 2024 3.650 3.795 3.380 3.380 60,161 -0.27(-7.40%)
May 08, 2024 3.550 3.700 3.550 3.650 35,796 +0.08(+2.24%)
May 07, 2024 3.600 3.840 3.540 3.570 57,870 -0.18(-4.80%)
May 06, 2024 3.600 3.986 3.570 3.750 99,562 +0.10(+2.74%)
May 03, 2024 3.430 3.780 3.430 3.650 143,580 +0.17(+4.89%)
May 02, 2024 3.470 3.590 3.335 3.480 42,910 +0.02(+0.58%)
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.