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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitcoin Composite (DC: BITCOMP )

70,108.00 -217.00 (-0.31%)
Streaming Realtime Price Updated: 9:03 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 393.38 367.82 386.90 0 +18.29(+4.96%)
Sep 29, 2014 387.43 362.97 368.61 0 -4.75(-1.27%)
Sep 28, 2014 400.00 366.75 373.36 0 -22.82(-5.76%)
Sep 27, 2014 403.68 391.65 396.18 0 -4.66(-1.16%)
Sep 26, 2014 413.26 392.26 400.84 0 -4.77(-1.18%)
Sep 25, 2014 418.07 397.56 405.62 0 -11.15(-2.68%)
Sep 24, 2014 437.82 412.90 416.77 0 -13.87(-3.22%)
Sep 23, 2014 451.22 386.95 430.64 0 +37.55(+9.55%)
Sep 22, 2014 404.69 388.14 393.08 0 +0.93(+0.24%)
Sep 21, 2014 407.90 381.70 392.15 0 -14.99(-3.68%)
Sep 20, 2014 422.70 383.39 407.14 0 +16.12(+4.12%)
Sep 19, 2014 426.00 374.39 391.02 0 -31.76(-7.51%)
Sep 18, 2014 450.95 399.13 422.78 0 -28.14(-6.24%)
Sep 17, 2014 462.79 438.82 450.92 0 -8.92(-1.94%)
Sep 16, 2014 470.62 457.13 459.83 0 -9.79(-2.08%)
Sep 15, 2014 474.81 467.40 469.62 0 -3.27(-0.69%)
Sep 14, 2014 477.49 469.30 472.89 0 -1.44(-0.30%)
Sep 13, 2014 478.56 466.58 474.33 0 +2.70(+0.57%)
Sep 12, 2014 475.94 463.26 471.63 0 -3.95(-0.83%)
Sep 11, 2014 479.46 466.00 475.58 0 +0.15(+0.03%)
Sep 10, 2014 488.00 468.62 475.43 0 +4.86(+1.03%)
Sep 09, 2014 474.70 459.09 470.57 0 +2.20(+0.47%)
Sep 08, 2014 479.19 458.15 468.37 0 -9.27(-1.94%)
Sep 07, 2014 484.00 475.06 477.64 0 -2.25(-0.47%)
Sep 06, 2014 484.00 476.13 479.89 0 +2.74(+0.58%)
Sep 05, 2014 489.95 474.51 477.15 0 -11.43(-2.34%)
Sep 04, 2014 495.92 466.09 488.58 0 +15.67(+3.31%)
Sep 03, 2014 476.99 469.50 472.91 0 +0.52(+0.11%)
Sep 02, 2014 483.31 467.69 472.40 0 -1.29(-0.27%)
Sep 01, 2014 489.05 470.74 473.69 0 -6.33(-1.32%)
Aug 31, 2014 502.37 472.72 480.02 0 -20.45(-4.09%)
Aug 30, 2014 507.52 497.06 500.48 0 -5.77(-1.14%)
Aug 29, 2014 511.25 498.43 506.25 0 +1.70(+0.34%)
Aug 28, 2014 513.60 502.42 504.55 0 -4.07(-0.80%)
Aug 27, 2014 520.54 507.50 508.62 0 -0.84(-0.16%)
Aug 26, 2014 515.37 498.52 509.45 0 +10.04(+2.01%)
Aug 25, 2014 507.67 494.82 499.41 0 -5.98(-1.18%)
Aug 24, 2014 513.82 490.26 505.39 0 +12.44(+2.52%)
Aug 23, 2014 515.41 484.50 492.96 0 -22.24(-4.32%)
Aug 22, 2014 525.50 495.56 515.19 0 +3.58(+0.70%)
Aug 21, 2014 532.07 506.00 511.62 0 +0.99(+0.19%)
Aug 20, 2014 522.89 460.70 510.63 0 +27.47(+5.69%)
Aug 19, 2014 490.63 440.07 483.15 0 +27.90(+6.13%)
Aug 18, 2014 503.90 375.50 455.25 0 -35.70(-7.27%)
Aug 17, 2014 521.39 482.69 490.95 0 -29.04(-5.59%)
Aug 16, 2014 524.40 482.50 520.00 0 +19.84(+3.97%)
Aug 15, 2014 519.61 480.77 500.15 0 -5.66(-1.12%)
Aug 14, 2014 546.18 494.00 505.81 0 -34.13(-6.32%)
Aug 13, 2014 571.00 523.77 539.94 0 -28.66(-5.04%)
Aug 12, 2014 575.07 561.42 568.60 0 -4.04(-0.71%)
Aug 11, 2014 589.50 568.65 572.64 0 -14.14(-2.41%)
Aug 10, 2014 593.35 583.00 586.78 0 -0.80(-0.14%)
Aug 09, 2014 590.67 582.61 587.58 0 -0.43(-0.07%)
Aug 08, 2014 595.00 583.47 588.01 0 +3.11(+0.53%)
Aug 07, 2014 590.45 578.50 584.90 0 +5.36(+0.92%)
Aug 06, 2014 585.37 574.31 579.54 0 -0.07(-0.01%)
Aug 05, 2014 586.44 576.50 579.62 0 -6.40(-1.09%)
Aug 04, 2014 592.29 578.90 586.02 0 +2.42(+0.41%)
Aug 03, 2014 589.70 575.11 583.60 0 -5.72(-0.97%)
Aug 02, 2014 598.09 580.03 589.33 0 -5.67(-0.95%)
Aug 01, 2014 602.85 578.38 595.00 0 +11.92(+2.04%)
Jul 31, 2014 587.50 555.45 583.08 0 +25.46(+4.57%)
Jul 30, 2014 582.94 556.06 557.62 0 -22.52(-3.88%)
Jul 29, 2014 587.67 575.08 580.14 0 -5.35(-0.91%)
Jul 28, 2014 591.97 566.25 585.49 0 -3.89(-0.66%)
Jul 27, 2014 598.91 585.55 589.38 0 -3.65(-0.61%)
Jul 26, 2014 599.84 587.00 593.03 0 -5.84(-0.98%)
Jul 25, 2014 607.14 588.99 598.87 0 +2.09(+0.35%)
Jul 24, 2014 617.87 584.72 596.77 0 -19.22(-3.12%)
Jul 23, 2014 619.50 612.26 615.99 0 -2.65(-0.43%)
Jul 22, 2014 620.70 615.11 618.64 0 -0.33(-0.05%)
Jul 21, 2014 622.20 613.25 618.97 0 +0.74(+0.12%)
Jul 20, 2014 625.65 616.00 618.24 0 -7.01(-1.12%)
Jul 19, 2014 627.48 620.82 625.25 0 +2.62(+0.42%)
Jul 18, 2014 626.85 614.73 622.63 0 +2.76(+0.45%)
Jul 17, 2014 626.30 607.50 619.87 0 +2.90(+0.47%)
Jul 16, 2014 622.61 610.47 616.97 0 -2.37(-0.38%)
Jul 15, 2014 622.22 615.51 619.34 0 -0.46(-0.07%)
Jul 14, 2014 627.75 614.35 619.80 0 -6.20(-0.99%)
Jul 13, 2014 633.36 622.54 626.00 0 -3.12(-0.50%)
Jul 12, 2014 636.09 623.65 629.12 0 -0.82(-0.13%)
Jul 11, 2014 630.62 609.23 629.94 0 +14.76(+2.40%)
Jul 10, 2014 621.76 605.80 615.19 0 -5.28(-0.85%)
Jul 09, 2014 623.34 615.25 620.47 0 -0.33(-0.05%)
Jul 08, 2014 624.05 613.45 620.80 0 -0.24(-0.04%)
Jul 07, 2014 634.50 611.46 621.04 0 -11.46(-1.81%)
Jul 06, 2014 638.00 623.18 632.50 0 +6.37(+1.02%)
Jul 05, 2014 635.24 622.16 626.13 0 -4.72(-0.75%)
Jul 04, 2014 645.05 619.21 630.85 0 -7.10(-1.11%)
Jul 03, 2014 648.89 633.39 637.95 0 -5.93(-0.92%)
Jul 02, 2014 653.38 630.17 643.88 0 +4.72(+0.74%)
Jul 01, 2014 656.63 632.56 639.15 0 -5.10(-0.79%)
Jun 30, 2014 647.04 590.21 644.25 0 +52.82(+8.93%)
Jun 29, 2014 598.66 586.84 591.44 0 -2.29(-0.39%)
Jun 28, 2014 604.61 577.15 593.73 0 +14.28(+2.46%)
Jun 27, 2014 589.50 568.13 579.45 0 +10.85(+1.91%)
Jun 26, 2014 572.19 554.73 568.61 0 +1.61(+0.28%)
Jun 25, 2014 584.80 555.55 567.00 0 -16.91(-2.90%)
Jun 24, 2014 587.26 579.12 583.91 0 -1.59(-0.27%)
Jun 23, 2014 598.50 578.86 585.50 0 -9.96(-1.67%)
Jun 22, 2014 601.49 586.56 595.46 0 +5.30(+0.90%)
Jun 21, 2014 593.53 577.70 590.16 0 +1.05(+0.18%)
Jun 20, 2014 600.92 579.74 589.11 0 -10.55(-1.76%)
Jun 19, 2014 607.24 593.90 599.66 0 -0.34(-0.06%)
Jun 18, 2014 613.00 592.45 600.00 0 -4.07(-0.67%)
Jun 17, 2014 606.46 581.51 604.07 0 +13.45(+2.28%)
Jun 16, 2014 607.00 569.06 590.62 0 +17.70(+3.09%)
Jun 15, 2014 577.82 551.74 572.92 0 +14.93(+2.68%)
Jun 14, 2014 596.46 541.94 558.00 0 -27.00(-4.62%)
Jun 13, 2014 612.00 555.00 585.00 0 -5.05(-0.86%)
Jun 12, 2014 634.04 586.06 590.05 0 -55.11(-8.54%)
Jun 11, 2014 659.26 630.40 645.16 0 -5.94(-0.91%)
Jun 10, 2014 658.82 636.35 651.10 0 +0.69(+0.11%)
Jun 08, 2014 659.82 639.98 650.41 0 +1.25(+0.19%)
Jun 07, 2014 657.82 633.64 649.16 0 +2.00(+0.31%)
Jun 06, 2014 659.82 637.35 647.16 0 -5.80(-0.89%)
Jun 05, 2014 663.33 632.40 652.96 0 +9.72(+1.51%)
Jun 04, 2014 666.85 613.43 643.24 0 -23.00(-3.45%)
Jun 03, 2014 674.70 642.40 666.25 0 +20.35(+3.15%)
Jun 02, 2014 662.19 606.51 645.89 0 -5.10(-0.78%)
Jun 01, 2014 654.55 613.05 651.00 0 +36.00(+5.85%)
May 31, 2014 622.20 596.39 615.00 0 +7.37(+1.21%)
May 30, 2014 613.50 559.87 607.63 0 +45.65(+8.12%)
May 29, 2014 573.55 551.58 561.98 0 -1.21(-0.21%)
May 28, 2014 576.88 556.23 563.19 0 -6.89(-1.21%)
May 27, 2014 590.92 545.11 570.08 0 -8.31(-1.44%)
May 26, 2014 592.74 561.79 578.38 0 +8.04(+1.41%)
May 25, 2014 578.17 518.65 570.34 0 +48.12(+9.21%)
May 24, 2014 526.35 508.96 522.23 0 -2.26(-0.43%)
May 23, 2014 543.45 514.04 524.48 0 +9.09(+1.76%)
May 22, 2014 521.98 484.82 515.40 0 +29.40(+6.05%)
May 21, 2014 493.55 475.98 486.00 0 +3.43(+0.71%)
May 20, 2014 494.49 441.22 482.57 0 +39.16(+8.83%)
May 19, 2014 445.95 438.28 443.42 0 +0.27(+0.06%)
May 18, 2014 446.21 441.62 443.14 0 -2.22(-0.50%)
May 17, 2014 446.24 441.49 445.37 0 -0.21(-0.05%)
May 16, 2014 446.70 439.75 445.58 0 +3.11(+0.70%)
May 15, 2014 447.33 437.05 442.47 0 -0.25(-0.06%)
May 14, 2014 444.22 434.21 442.73 0 +6.01(+1.38%)
May 13, 2014 440.88 430.31 436.71 0 -1.09(-0.25%)
May 12, 2014 440.80 429.78 437.80 0 +4.06(+0.93%)
May 11, 2014 453.32 428.13 433.75 0 -12.09(-2.71%)
May 10, 2014 450.50 443.64 445.83 0 -0.32(-0.07%)
May 09, 2014 450.54 432.06 446.15 0 +10.39(+2.38%)
May 08, 2014 443.04 432.14 435.76 0 -5.14(-1.16%)
May 07, 2014 444.50 420.34 440.90 0 +14.90(+3.50%)
May 06, 2014 431.68 415.83 426.00 0 -2.30(-0.54%)
May 05, 2014 438.29 423.39 428.30 0 -4.55(-1.05%)
May 04, 2014 438.68 426.48 432.85 0 -3.15(-0.72%)
May 03, 2014 446.63 425.76 436.00 0 -7.32(-1.65%)
May 02, 2014 456.41 436.25 443.32 0 -7.42(-1.65%)
May 01, 2014 459.72 440.55 450.74 0 +6.24(+1.40%)
Apr 30, 2014 447.88 430.54 444.50 0 +7.81(+1.79%)
Apr 29, 2014 449.18 427.51 436.69 0 -3.51(-0.80%)
Apr 28, 2014 445.08 418.49 440.20 0 +2.63(+0.60%)
Apr 27, 2014 458.81 432.94 437.57 0 -20.31(-4.44%)
Apr 26, 2014 463.98 442.54 457.88 0 -31.37(-6.41%)
Apr 24, 2014 491.74 475.19 489.25 0 +2.50(+0.51%)
Apr 23, 2014 488.65 478.06 486.75 0 +0.05(+0.01%)
Apr 22, 2014 497.45 475.62 486.70 0 -3.01(-0.61%)
Apr 21, 2014 509.50 483.48 489.71 0 -2.35(-0.48%)
Apr 20, 2014 510.76 483.50 492.06 0 +0.76(+0.15%)
Apr 19, 2014 503.71 462.50 491.30 0 +12.91(+2.70%)
Apr 18, 2014 502.54 462.00 478.39 0 -14.64(-2.97%)
Apr 17, 2014 536.30 473.31 493.03 0 -20.76(-4.04%)
Apr 16, 2014 546.50 488.60 513.79 0 +14.07(+2.82%)
Apr 15, 2014 534.50 450.08 499.72 0 +42.72(+9.35%)
Apr 14, 2014 472.50 402.28 457.00 0 +51.11(+12.59%)
Apr 13, 2014 427.28 389.52 405.89 0 -17.86(-4.21%)
Apr 12, 2014 439.75 410.73 423.75 0 +4.22(+1.01%)
Apr 11, 2014 433.61 340.15 419.53 0 +35.71(+9.30%)
Apr 10, 2014 442.12 378.85 383.81 0 -57.37(-13.00%)
Apr 09, 2014 454.23 437.28 441.18 0 -6.19(-1.38%)
Apr 08, 2014 457.29 443.67 447.37 0 +0.21(+0.05%)
Apr 07, 2014 464.10 442.05 447.16 0 -10.34(-2.26%)
Apr 06, 2014 468.16 449.39 457.50 0 +3.12(+0.69%)
Apr 05, 2014 458.06 438.56 454.38 0 +5.74(+1.28%)
Apr 04, 2014 458.36 426.95 448.64 0 -0.16(-0.03%)
Apr 03, 2014 459.86 413.06 448.80 0 +11.50(+2.63%)
Apr 02, 2014 496.84 425.00 437.30 0 -43.70(-9.08%)
Apr 01, 2014 505.17 450.30 481.00 0 +26.80(+5.90%)
Mar 31, 2014 487.35 442.00 454.20 0 +2.71(+0.60%)
Mar 30, 2014 500.63 443.00 451.50 0 -47.91(-9.59%)
Mar 29, 2014 512.73 489.86 499.40 0 +5.70(+1.15%)
Mar 28, 2014 535.50 468.80 493.70 0 -23.74(-4.59%)
Mar 27, 2014 584.84 506.00 517.45 0 -66.55(-11.40%)
Mar 26, 2014 590.45 568.06 584.00 0 +3.44(+0.59%)
Mar 25, 2014 592.27 567.61 580.56 0 -1.21(-0.21%)
Mar 24, 2014 584.94 551.11 581.77 0 +16.77(+2.97%)
Mar 23, 2014 573.50 559.63 565.00 0 +0.29(+0.05%)
Mar 22, 2014 583.19 548.04 564.71 0 -13.55(-2.34%)
Mar 21, 2014 607.89 558.54 578.26 0 -12.74(-2.15%)
Mar 20, 2014 613.69 580.37 591.00 0 -19.51(-3.20%)
Mar 19, 2014 624.47 606.06 610.51 0 -6.39(-1.04%)
Mar 18, 2014 623.50 594.57 616.90 0 -4.60(-0.74%)
Mar 17, 2014 631.40 613.73 621.50 0 -11.87(-1.87%)
Mar 15, 2014 636.94 622.65 633.36 0 +4.51(+0.72%)
Mar 14, 2014 638.49 623.73 628.86 0 -8.08(-1.27%)
Mar 13, 2014 642.50 626.16 636.93 0 +7.91(+1.26%)
Mar 12, 2014 647.17 622.50 629.02 0 +4.97(+0.80%)
Mar 11, 2014 632.00 612.45 624.05 0 +8.55(+1.39%)
Mar 10, 2014 644.79 609.50 615.50 0 -20.37(-3.20%)
Mar 09, 2014 646.52 608.76 635.87 0 +23.57(+3.85%)
Mar 08, 2014 636.90 597.25 612.30 0 -10.95(-1.76%)
Mar 07, 2014 659.40 608.73 623.25 0 -29.51(-4.52%)
Mar 06, 2014 666.86 642.02 652.76 0 -6.01(-0.91%)
Mar 05, 2014 674.03 642.62 658.77 0 -0.80(-0.12%)
Mar 04, 2014 700.56 635.32 659.56 0 +2.67(+0.41%)
Mar 03, 2014 698.50 549.50 656.89 0 +101.10(+18.19%)
Mar 02, 2014 570.50 549.84 555.79 0 -14.14(-2.48%)
Mar 01, 2014 570.95 532.50 569.92 0 +13.10(+2.35%)
Feb 28, 2014 581.82 542.00 556.83 0 -18.62(-3.24%)
Feb 27, 2014 589.60 553.52 575.45 0 +12.90(+2.29%)
Feb 26, 2014 601.00 516.56 562.55 0 +42.05(+8.08%)
Feb 25, 2014 557.55 415.06 520.50 0 +102.97(+24.66%)
Feb 24, 2014 521.11 399.88 417.53 0 -92.71(-18.17%)
Feb 23, 2014 541.56 424.66 510.24 0 +36.69(+7.75%)
Feb 22, 2014 504.63 399.00 473.55 0 +62.88(+15.31%)
Feb 21, 2014 441.83 378.55 410.67 0 -1.54(-0.37%)
Feb 20, 2014 506.52 409.64 412.21 0 -90.42(-17.99%)
Feb 19, 2014 520.82 493.89 502.63 0 +6.35(+1.28%)
Feb 18, 2014 530.74 487.05 496.28 0 -4.63(-0.93%)
Feb 17, 2014 573.98 471.70 500.92 0 +26.01(+5.48%)
Feb 16, 2014 620.34 454.17 474.91 0 -88.49(-15.71%)
Feb 15, 2014 613.01 518.33 563.40 0 -3.28(-0.58%)
Feb 14, 2014 634.04 450.62 566.68 0 +15.38(+2.79%)
Feb 13, 2014 626.45 544.76 551.30 0 -67.55(-10.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.