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 (%)
Sep 30, 2004 1.405 1.405 1.399 1.399 11,266 -0.01(-1.01%)
Sep 29, 2004 1.415 1.424 1.414 1.414 8,817 -0.01(-0.72%)
Sep 28, 2004 1.429 1.429 1.424 1.424 3,428 -0.01(-0.89%)
Sep 27, 2004 1.436 1.452 1.436 1.437 61,229 +0.00(+0.04%)
Sep 24, 2004 1.506 1.507 1.436 1.436 24,491 -0.06(-3.96%)
Sep 23, 2004 1.531 1.613 1.475 1.495 106,294 -0.03(-1.68%)
Sep 22, 2004 1.484 1.521 1.484 1.521 26,940 +0.04(+2.76%)
Sep 21, 2004 1.480 1.490 1.475 1.480 16,654 +0.02(+1.40%)
Sep 20, 2004 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Sep 17, 2004 1.445 1.465 1.444 1.460 5,388 +0.01(+0.35%)
Sep 16, 2004 1.436 1.455 1.436 1.455 1,959 +0.01(+0.92%)
Sep 15, 2004 1.404 1.441 1.404 1.441 42,615 +0.02(+1.22%)
Sep 14, 2004 1.424 1.424 1.424 1.424 0 +0.00(+0.00%)
Sep 13, 2004 1.409 1.424 1.409 1.424 2,939 +0.01(+0.87%)
Sep 10, 2004 1.419 1.419 1.404 1.412 9,796 -0.02(-1.21%)
Sep 09, 2004 1.444 1.444 1.429 1.429 2,939 -0.00(-0.29%)
Sep 08, 2004 1.429 1.433 1.404 1.433 595,638 +0.00(+0.29%)
Sep 07, 2004 1.449 1.449 1.429 1.429 4,898 -0.02(-1.48%)
Sep 03, 2004 1.453 1.455 1.450 1.450 28,900 -0.00(-0.28%)
Sep 02, 2004 1.455 1.460 1.455 1.455 2,449 +0.00(+0.00%)
Sep 01, 2004 1.455 1.455 1.455 1.455 489 +0.00(+0.00%)
Aug 31, 2004 1.482 1.482 1.455 1.455 10,776 -0.02(-1.18%)
Aug 30, 2004 1.506 1.511 1.472 1.472 14,205 -0.02(-1.23%)
Aug 27, 2004 1.490 1.490 1.490 1.490 1,959 +0.00(+0.00%)
Aug 26, 2004 1.485 1.490 1.485 1.490 2,449 +0.01(+0.69%)
Aug 25, 2004 1.480 1.480 1.480 1.480 0 +0.00(+0.00%)
Aug 24, 2004 1.488 1.488 1.475 1.480 33,798 -0.01(-0.48%)
Aug 23, 2004 1.460 1.487 1.460 1.487 28,900 +0.02(+1.46%)
Aug 20, 2004 1.490 1.490 1.455 1.466 34,778 -0.03(-2.31%)
Aug 19, 2004 1.501 1.506 1.501 1.501 24,981 -0.01(-0.34%)
Aug 18, 2004 1.504 1.506 1.504 1.506 24,491 +0.00(+0.20%)
Aug 17, 2004 1.501 1.503 1.501 1.503 3,428 -0.01(-0.54%)
Aug 16, 2004 1.553 1.553 1.511 1.511 10,776 -0.05(-3.27%)
Aug 13, 2004 1.577 1.577 1.562 1.562 5,388 -0.02(-0.97%)
Aug 12, 2004 1.577 1.577 1.577 1.577 489 -0.00(-0.06%)
Aug 11, 2004 1.578 1.578 1.578 1.578 0 +0.00(+0.00%)
Aug 10, 2004 1.580 1.582 1.577 1.578 37,717 -0.00(-0.13%)
Aug 09, 2004 1.572 1.580 1.572 1.580 979 +0.00(+0.19%)
Aug 06, 2004 1.577 1.577 1.577 1.577 979 -0.01(-0.32%)
Aug 05, 2004 1.588 1.588 1.582 1.582 1,469 -0.02(-0.96%)
Aug 04, 2004 1.608 1.608 1.597 1.597 3,428 -0.00(-0.25%)
Aug 03, 2004 1.604 1.604 1.597 1.602 33,798 -0.00(-0.25%)
Aug 02, 2004 1.603 1.606 1.593 1.606 6,857 -0.00(-0.25%)
Jul 30, 2004 1.605 1.610 1.582 1.610 24,981 +0.01(+0.38%)
Jul 29, 2004 1.597 1.608 1.592 1.604 13,225 +0.02(+1.03%)
Jul 28, 2004 1.587 1.587 1.587 1.587 5,388 -0.02(-1.27%)
Jul 27, 2004 1.597 1.608 1.597 1.608 4,898 +0.02(+1.29%)
Jul 26, 2004 1.587 1.587 1.587 1.587 489 -0.01(-0.32%)
Jul 23, 2004 1.592 1.592 1.592 1.592 18,613 +0.00(+0.13%)
Jul 22, 2004 1.582 1.590 1.572 1.590 9,306 -0.00(-0.06%)
Jul 21, 2004 1.591 1.591 1.591 1.591 0 +0.00(+0.00%)
Jul 20, 2004 1.592 1.592 1.584 1.591 9,796 -0.01(-0.38%)
Jul 19, 2004 1.597 1.597 1.597 1.597 0 +0.00(+0.00%)
Jul 16, 2004 1.596 1.597 1.596 1.597 1,469 +0.01(+0.64%)
Jul 15, 2004 1.587 1.587 1.587 1.587 0 +0.00(+0.00%)
Jul 14, 2004 1.608 1.608 1.587 1.587 9,796 -0.02(-0.96%)
Jul 13, 2004 1.603 1.603 1.603 1.603 979 -0.01(-0.51%)
Jul 12, 2004 1.597 1.611 1.592 1.611 27,430 +0.00(+0.19%)
Jul 09, 2004 1.608 1.608 1.608 1.608 0 +0.00(+0.00%)
Jul 08, 2004 1.609 1.609 1.608 1.608 1,469 +0.01(+0.32%)
Jul 07, 2004 1.613 1.613 1.603 1.603 8,327 -0.02(-1.26%)
Jul 06, 2004 1.618 1.623 1.618 1.623 8,817 +0.00(+0.00%)
Jul 02, 2004 1.623 1.628 1.618 1.623 11,756 +0.02(+1.27%)
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.