Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adobe Systems
(NQ:
ADBE
)
478.08
-8.60 (-1.77%)
Streaming Delayed Price
Updated: 4:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
620.00
625.93
612.17
617.78
2,663,694
-10.18(-1.62%)
Jan 30, 2024
630.00
630.47
620.89
627.96
2,019,304
-2.27(-0.36%)
Jan 29, 2024
615.71
636.25
615.71
630.23
3,209,454
+16.30(+2.66%)
Jan 26, 2024
620.70
622.50
613.00
613.93
2,137,833
-8.65(-1.39%)
Jan 25, 2024
615.42
627.06
612.24
622.58
3,802,312
+16.10(+2.65%)
Jan 24, 2024
601.71
616.95
597.46
606.48
2,998,301
+9.38(+1.57%)
Jan 23, 2024
602.21
604.32
591.34
597.11
2,729,827
-6.49(-1.07%)
Jan 22, 2024
615.00
620.96
603.15
603.59
4,487,071
-7.96(-1.30%)
Jan 19, 2024
593.81
612.01
589.13
611.55
3,876,545
+17.85(+3.01%)
Jan 18, 2024
586.90
596.89
584.21
593.70
2,791,683
-2.40(-0.40%)
Jan 17, 2024
591.99
596.75
582.44
596.10
2,587,701
-1.58(-0.26%)
Jan 16, 2024
592.83
597.76
588.34
597.68
2,125,580
+1.14(+0.19%)
Jan 12, 2024
598.39
599.38
593.02
596.54
1,479,448
-0.95(-0.16%)
Jan 11, 2024
592.00
597.84
584.52
597.49
2,330,429
+6.46(+1.09%)
Jan 10, 2024
585.43
593.65
585.43
591.03
2,134,451
+4.83(+0.82%)
Jan 09, 2024
578.33
588.20
577.28
586.20
1,925,937
+5.65(+0.97%)
Jan 08, 2024
567.87
581.51
567.87
580.55
2,827,676
+15.95(+2.83%)
Jan 05, 2024
563.50
569.52
563.34
564.60
1,924,653
-2.45(-0.43%)
Jan 04, 2024
570.99
572.91
566.66
567.05
2,089,992
-4.74(-0.83%)
Jan 03, 2024
574.58
577.30
570.19
571.79
2,476,962
-8.28(-1.43%)
Jan 02, 2024
589.51
590.44
576.75
580.07
2,837,072
-16.53(-2.77%)
Dec 29, 2023
596.09
600.75
592.94
596.60
1,896,651
+1.08(+0.18%)
Dec 28, 2023
597.44
599.04
594.00
595.52
1,702,125
-0.56(-0.09%)
Dec 27, 2023
598.60
599.79
593.71
596.08
1,394,202
-2.18(-0.36%)
Dec 26, 2023
598.92
601.69
596.50
598.26
1,593,758
-0.49(-0.08%)
Dec 22, 2023
600.80
601.86
596.00
598.75
1,660,633
-1.39(-0.23%)
Dec 21, 2023
603.00
607.40
594.82
600.14
3,190,339
+4.08(+0.68%)
Dec 20, 2023
600.71
610.68
595.07
596.06
2,584,140
-8.58(-1.42%)
Dec 19, 2023
600.00
612.71
598.08
604.64
4,146,087
+5.51(+0.92%)
Dec 18, 2023
591.52
603.13
586.62
599.13
5,447,317
+14.45(+2.47%)
Dec 15, 2023
580.60
591.66
578.20
584.68
8,696,231
+0.04(+0.01%)
Dec 14, 2023
593.00
593.16
578.30
584.64
11,309,124
-39.62(-6.35%)
Dec 13, 2023
630.41
632.45
618.03
624.26
6,062,825
-9.40(-1.48%)
Dec 12, 2023
625.86
633.89
623.00
633.66
2,969,127
+8.46(+1.35%)
Dec 11, 2023
616.88
627.82
614.34
625.20
3,269,192
+15.19(+2.49%)
Dec 08, 2023
605.00
610.23
601.30
610.01
2,499,653
+1.23(+0.20%)
Dec 07, 2023
598.92
609.23
596.47
608.78
2,604,490
+13.08(+2.20%)
Dec 06, 2023
608.06
608.53
594.49
595.70
2,105,211
-6.52(-1.08%)
Dec 05, 2023
596.77
602.74
591.17
602.22
2,575,094
-2.34(-0.39%)
Dec 04, 2023
604.91
608.29
596.21
604.56
2,540,772
-7.91(-1.29%)
Dec 01, 2023
609.24
615.20
603.18
612.47
2,490,501
+1.46(+0.24%)
Nov 30, 2023
620.00
621.48
605.07
611.01
3,960,004
-6.38(-1.03%)
Nov 29, 2023
625.94
628.60
616.77
617.39
2,594,680
-5.93(-0.95%)
Nov 28, 2023
613.97
625.60
612.26
623.32
2,302,609
+4.05(+0.65%)
Nov 27, 2023
618.80
625.83
614.57
619.27
1,853,695
-0.16(-0.03%)
Nov 24, 2023
616.26
619.44
613.60
619.43
942,676
-0.29(-0.05%)
Nov 22, 2023
616.63
624.38
614.01
619.72
2,064,969
+8.73(+1.43%)
Nov 21, 2023
610.63
615.57
607.03
610.99
1,904,167
-1.71(-0.28%)
Nov 20, 2023
605.31
614.20
604.50
612.70
2,393,898
+10.04(+1.67%)
Nov 17, 2023
602.07
605.05
597.02
602.66
1,969,359
+0.60(+0.10%)
Nov 16, 2023
595.45
605.27
592.14
602.06
2,039,469
+6.75(+1.13%)
Nov 15, 2023
605.00
605.73
591.79
595.31
3,087,248
-9.02(-1.49%)
Nov 14, 2023
601.56
613.71
599.04
604.33
2,896,057
+13.99(+2.37%)
Nov 13, 2023
589.98
594.26
583.36
590.34
2,504,549
-6.88(-1.15%)
Nov 10, 2023
580.49
598.13
576.00
597.22
3,064,511
+19.48(+3.37%)
Nov 09, 2023
587.51
590.04
576.34
577.74
2,335,951
-7.57(-1.29%)
Nov 08, 2023
589.00
595.66
581.07
585.31
3,078,124
+0.11(+0.02%)
Nov 07, 2023
568.81
589.00
568.81
585.20
3,992,178
+19.75(+3.49%)
Nov 06, 2023
566.00
567.88
558.17
565.45
2,591,933
+1.79(+0.32%)
Nov 03, 2023
560.00
567.03
557.66
563.66
2,066,523
+4.95(+0.89%)
Nov 02, 2023
550.44
559.36
550.00
558.71
2,634,160
+14.21(+2.61%)
Nov 01, 2023
535.00
545.27
534.00
544.50
2,642,408
+12.44(+2.34%)
Oct 31, 2023
530.64
532.63
522.81
532.06
2,051,736
+5.12(+0.97%)
Oct 30, 2023
516.11
530.75
512.24
526.94
2,806,864
+18.82(+3.70%)
Oct 27, 2023
517.50
519.86
506.92
508.12
2,985,560
-6.16(-1.20%)
Oct 26, 2023
530.00
530.99
511.68
514.28
2,874,987
-6.86(-1.32%)
Oct 25, 2023
533.56
534.46
517.63
521.14
2,525,006
-18.42(-3.41%)
Oct 24, 2023
544.64
546.00
532.12
539.56
2,357,532
-0.85(-0.16%)
Oct 23, 2023
535.81
548.02
531.00
540.41
2,172,194
-0.55(-0.10%)
Oct 20, 2023
555.74
555.98
535.95
540.96
2,729,191
-14.78(-2.66%)
Oct 19, 2023
560.00
567.10
553.47
555.74
2,807,005
-2.13(-0.38%)
Oct 18, 2023
554.48
568.18
554.24
557.87
2,614,154
-2.22(-0.40%)
Oct 17, 2023
545.41
560.80
543.34
560.09
2,354,884
+9.35(+1.70%)
Oct 16, 2023
553.18
555.57
545.69
550.74
2,179,478
+1.98(+0.36%)
Oct 13, 2023
560.00
562.89
546.99
548.76
2,834,093
-10.87(-1.94%)
Oct 12, 2023
553.70
574.40
552.23
559.63
4,624,075
+9.72(+1.77%)
Oct 11, 2023
538.59
551.34
536.11
549.91
3,306,784
+17.19(+3.23%)
Oct 10, 2023
530.91
537.00
530.40
532.72
2,090,472
+3.43(+0.65%)
Oct 09, 2023
522.00
530.00
518.75
529.29
1,713,238
+2.61(+0.50%)
Oct 06, 2023
513.22
531.31
509.52
526.68
2,526,308
+10.24(+1.98%)
Oct 05, 2023
519.84
522.61
509.24
516.44
1,818,791
-1.98(-0.38%)
Oct 04, 2023
511.93
519.76
510.00
518.42
2,026,743
+11.39(+2.25%)
Oct 03, 2023
517.52
520.49
504.55
507.03
2,003,837
-14.10(-2.71%)
Oct 02, 2023
508.24
522.40
508.24
521.13
2,411,744
+11.23(+2.20%)
Sep 29, 2023
505.44
518.58
505.44
509.90
2,796,923
+5.23(+1.04%)
Sep 28, 2023
500.00
508.68
499.25
504.67
2,720,105
+2.07(+0.41%)
Sep 27, 2023
507.51
509.25
498.69
502.60
3,310,450
-3.70(-0.73%)
Sep 26, 2023
510.14
510.14
502.01
506.30
2,374,809
-5.30(-1.04%)
Sep 25, 2023
511.45
512.88
508.59
511.60
2,219,439
-1.30(-0.25%)
Sep 22, 2023
513.09
518.15
508.83
512.90
2,702,859
-0.98(-0.19%)
Sep 21, 2023
519.48
526.29
513.40
513.88
3,845,510
-21.90(-4.09%)
Sep 20, 2023
541.69
548.85
535.73
535.78
2,627,836
-5.91(-1.09%)
Sep 19, 2023
531.35
542.40
529.47
541.69
2,385,973
+9.27(+1.74%)
Sep 18, 2023
524.23
533.98
522.18
532.42
2,650,174
+3.53(+0.67%)
Sep 15, 2023
532.11
537.69
523.62
528.89
9,774,482
-23.27(-4.21%)
Sep 14, 2023
551.09
555.20
544.34
552.16
4,758,824
-1.40(-0.25%)
Sep 13, 2023
557.02
559.85
546.43
553.56
3,456,122
+11.35(+2.09%)
Sep 12, 2023
555.63
559.09
540.37
542.21
3,960,512
-22.29(-3.95%)
Sep 11, 2023
562.00
565.43
556.70
564.50
2,082,664
+4.14(+0.74%)
Sep 08, 2023
568.90
570.24
558.03
560.36
2,609,390
-0.10(-0.02%)
Sep 07, 2023
554.00
561.83
551.08
560.46
2,088,261
-1.48(-0.26%)
Sep 06, 2023
560.45
564.06
555.85
561.94
2,299,163
-2.94(-0.52%)
Sep 05, 2023
557.88
567.59
555.42
564.88
2,349,104
+1.67(+0.30%)
Sep 01, 2023
564.80
569.98
558.52
563.21
2,234,068
+3.87(+0.69%)
Aug 31, 2023
547.00
562.10
546.76
559.34
3,919,212
+13.98(+2.56%)
Aug 30, 2023
540.10
546.00
536.09
545.36
1,930,074
+4.79(+0.89%)
Aug 29, 2023
527.70
541.97
526.15
540.57
2,166,120
+10.65(+2.01%)
Aug 28, 2023
525.70
533.51
523.98
529.92
1,683,639
+4.86(+0.93%)
Aug 25, 2023
514.92
528.43
514.47
525.06
2,308,271
+12.63(+2.46%)
Aug 24, 2023
539.00
539.67
511.05
512.43
2,949,823
-18.28(-3.44%)
Aug 23, 2023
522.73
535.25
519.24
530.71
2,328,630
+11.23(+2.16%)
Aug 22, 2023
529.72
530.00
518.35
519.48
1,496,001
-0.99(-0.19%)
Aug 21, 2023
510.29
522.98
510.29
520.47
2,427,719
+12.34(+2.43%)
Aug 18, 2023
504.65
510.05
503.90
508.13
2,140,067
-3.54(-0.69%)
Aug 17, 2023
525.00
525.49
510.56
511.67
2,455,241
-2.82(-0.55%)
Aug 16, 2023
517.81
523.15
514.17
514.49
1,541,208
-4.21(-0.81%)
Aug 15, 2023
518.35
522.04
516.06
518.70
1,823,969
-3.55(-0.68%)
Aug 14, 2023
506.78
522.55
505.03
522.25
2,051,976
+13.80(+2.71%)
Aug 11, 2023
510.83
514.90
506.37
508.45
1,930,648
-7.38(-1.43%)
Aug 10, 2023
521.03
523.22
512.98
515.83
1,901,245
+2.05(+0.40%)
Aug 09, 2023
520.55
520.97
509.53
513.78
1,843,400
-6.82(-1.31%)
Aug 08, 2023
523.99
524.58
515.25
520.60
2,625,190
-9.13(-1.72%)
Aug 07, 2023
530.00
532.58
523.52
529.73
1,777,717
+2.85(+0.54%)
Aug 04, 2023
526.74
535.63
522.12
526.88
2,462,881
+3.12(+0.60%)
Aug 03, 2023
523.00
530.91
522.22
523.76
2,186,786
-6.54(-1.23%)
Aug 02, 2023
539.32
539.99
526.50
530.30
2,972,006
-18.80(-3.42%)
Aug 01, 2023
545.78
552.01
541.67
549.10
2,274,723
+2.93(+0.54%)
Jul 31, 2023
541.87
552.94
541.87
546.17
4,062,002
+17.30(+3.27%)
Jul 28, 2023
515.43
530.32
514.63
528.87
2,810,248
+14.90(+2.90%)
Jul 27, 2023
523.16
527.90
511.24
513.97
2,476,894
-0.58(-0.11%)
Jul 26, 2023
520.49
521.10
510.44
514.55
2,918,195
-10.79(-2.05%)
Jul 25, 2023
519.42
526.88
517.92
525.34
2,471,771
+1.48(+0.28%)
Jul 24, 2023
520.00
524.84
514.86
523.86
2,260,904
+3.63(+0.70%)
Jul 21, 2023
521.75
529.68
519.28
520.23
8,225,914
+3.35(+0.65%)
Jul 20, 2023
522.03
528.31
514.09
516.88
3,263,637
-10.29(-1.95%)
Jul 19, 2023
534.48
539.00
526.06
527.17
3,381,886
-5.06(-0.95%)
Jul 18, 2023
519.64
535.13
517.38
532.23
4,093,813
+10.23(+1.96%)
Jul 17, 2023
513.00
522.69
512.38
522.00
2,645,718
+7.17(+1.39%)
Jul 14, 2023
517.34
523.78
512.67
514.83
2,303,712
-2.45(-0.47%)
Jul 13, 2023
509.62
519.41
509.50
517.28
3,048,931
+9.92(+1.96%)
Jul 12, 2023
509.40
510.79
500.01
507.36
3,078,755
+2.62(+0.52%)
Jul 11, 2023
497.28
506.03
491.76
504.74
2,843,753
+8.39(+1.69%)
Jul 10, 2023
485.27
499.20
485.11
496.35
3,359,934
+11.08(+2.28%)
Jul 07, 2023
481.98
490.42
479.86
485.27
2,325,040
+3.98(+0.83%)
Jul 06, 2023
479.99
482.50
475.00
481.29
2,101,080
-5.97(-1.23%)
Jul 05, 2023
480.99
489.41
479.73
487.26
2,190,193
+2.05(+0.42%)
Jul 03, 2023
486.39
486.61
479.84
485.21
1,491,011
-3.78(-0.77%)
Jun 30, 2023
482.74
492.81
482.72
488.99
3,097,509
+5.22(+1.08%)
Jun 29, 2023
484.47
485.83
479.60
483.77
1,904,785
+1.34(+0.28%)
Jun 28, 2023
482.00
489.75
480.39
482.43
3,227,692
-6.84(-1.40%)
Jun 27, 2023
480.00
490.80
479.95
489.27
2,687,937
+9.76(+2.04%)
Jun 26, 2023
483.01
487.16
479.05
479.51
3,168,887
-5.21(-1.07%)
Jun 23, 2023
472.95
487.33
472.32
484.72
4,483,015
+7.14(+1.50%)
Jun 22, 2023
474.12
481.00
473.02
477.58
3,602,380
+0.10(+0.02%)
Jun 21, 2023
492.00
495.55
475.31
477.48
5,258,138
-8.38(-1.72%)
Jun 20, 2023
485.63
492.69
480.00
485.86
5,332,861
-9.32(-1.88%)
Jun 16, 2023
518.23
518.74
494.62
495.18
13,345,326
+4.40(+0.90%)
Jun 15, 2023
475.47
495.20
474.25
490.78
9,624,946
+146.72(+42.64%)
May 08, 2023
348.00
350.48
340.76
344.06
3,135,219
-4.34(-1.25%)
May 05, 2023
338.98
349.55
338.03
348.40
4,260,911
+12.57(+3.74%)
May 04, 2023
347.97
348.00
332.84
335.83
6,614,383
-9.42(-2.73%)
May 03, 2023
363.49
365.96
344.24
345.25
6,699,656
-23.41(-6.35%)
May 02, 2023
374.36
375.85
367.84
368.66
2,286,706
-5.49(-1.47%)
May 01, 2023
376.51
378.72
373.71
374.15
1,867,803
-3.41(-0.90%)
Apr 28, 2023
371.42
377.69
368.56
377.56
2,061,740
+6.14(+1.65%)
Apr 27, 2023
365.94
373.82
363.50
371.42
2,338,557
+8.36(+2.30%)
Apr 26, 2023
368.60
369.45
357.25
363.06
2,834,397
-6.53(-1.77%)
Apr 25, 2023
373.63
375.23
368.88
369.59
2,412,575
-7.75(-2.05%)
Apr 24, 2023
376.59
378.95
373.57
377.34
1,530,687
-0.33(-0.09%)
Apr 21, 2023
379.97
380.44
375.44
377.67
1,841,641
-2.59(-0.68%)
Apr 20, 2023
376.04
383.00
375.67
380.26
1,947,385
+0.15(+0.04%)
Apr 19, 2023
377.90
382.84
375.60
380.11
1,774,934
+2.56(+0.68%)
Apr 18, 2023
380.90
380.90
374.49
377.55
1,585,354
-0.37(-0.10%)
Apr 17, 2023
379.61
380.76
374.62
377.92
1,614,225
-1.46(-0.38%)
Apr 14, 2023
376.37
380.57
375.14
379.38
1,525,633
+0.58(+0.15%)
Apr 13, 2023
373.20
379.02
372.73
378.80
2,434,574
+8.91(+2.41%)
Apr 12, 2023
376.42
378.23
368.75
369.89
1,977,982
-1.22(-0.33%)
Apr 11, 2023
374.01
375.90
368.35
371.11
2,161,004
-5.14(-1.37%)
Apr 10, 2023
375.48
376.67
372.26
376.25
1,689,478
-4.35(-1.14%)
Apr 06, 2023
379.31
382.46
375.99
380.60
1,836,028
-1.42(-0.37%)
Apr 05, 2023
384.09
386.00
377.25
382.02
2,277,275
-3.13(-0.81%)
Apr 04, 2023
382.24
385.70
381.05
385.15
2,569,911
+5.07(+1.33%)
Apr 03, 2023
380.88
383.73
378.15
380.08
2,712,531
-5.29(-1.37%)
Mar 31, 2023
382.29
385.73
380.26
385.37
3,063,429
+3.47(+0.91%)
Mar 30, 2023
381.65
382.58
378.08
381.90
2,138,713
+2.74(+0.72%)
Mar 29, 2023
376.68
380.12
375.56
379.16
2,497,476
+5.76(+1.54%)
Mar 28, 2023
373.42
374.00
367.82
373.40
1,779,680
+0.25(+0.07%)
Mar 27, 2023
376.51
380.35
369.68
373.15
2,845,311
-1.81(-0.48%)
Mar 24, 2023
370.23
375.23
367.72
374.96
2,995,521
+5.96(+1.62%)
Mar 23, 2023
368.99
375.25
365.49
369.00
3,138,410
+7.29(+2.02%)
Mar 22, 2023
375.00
377.33
361.52
361.71
3,877,484
-12.51(-3.34%)
Mar 21, 2023
364.63
376.40
362.92
374.22
4,478,844
+11.34(+3.13%)
Mar 20, 2023
357.61
364.94
355.35
362.88
4,037,490
+4.74(+1.32%)
Mar 17, 2023
354.78
360.63
350.83
358.14
6,725,354
+4.81(+1.36%)
Mar 16, 2023
344.57
355.49
340.53
353.33
6,947,510
+19.72(+5.91%)
Mar 15, 2023
330.00
334.28
328.17
333.61
4,609,250
+0.28(+0.08%)
Mar 14, 2023
332.21
335.17
328.69
333.33
3,850,365
+9.06(+2.79%)
Mar 13, 2023
329.42
333.00
323.29
324.27
4,202,930
-5.03(-1.53%)
Mar 10, 2023
338.34
338.52
328.44
329.30
4,148,254
-9.07(-2.68%)
Mar 09, 2023
344.72
350.13
336.99
338.37
3,797,460
-7.47(-2.16%)
Mar 08, 2023
346.74
348.69
343.47
345.84
2,518,139
+1.04(+0.30%)
Mar 07, 2023
347.86
352.17
344.06
344.80
2,252,508
-2.22(-0.64%)
Mar 06, 2023
344.33
351.77
344.28
347.02
3,058,817
+2.98(+0.87%)
Mar 03, 2023
334.69
344.76
334.48
344.04
3,725,475
+10.54(+3.16%)
Mar 02, 2023
323.38
334.46
321.56
333.50
3,849,679
+10.12(+3.13%)
Mar 01, 2023
323.80
325.26
321.00
323.38
2,376,912
-0.57(-0.18%)
Feb 28, 2023
323.37
325.73
320.97
323.95
2,713,768
+1.63(+0.51%)
Feb 27, 2023
322.02
325.10
320.70
322.32
3,500,150
+1.78(+0.56%)
Feb 24, 2023
328.12
329.76
318.60
320.54
8,444,544
-26.48(-7.63%)
Feb 23, 2023
350.44
353.80
343.93
347.02
3,119,691
-1.70(-0.49%)
Feb 22, 2023
346.69
353.17
344.45
348.72
2,827,051
+2.02(+0.58%)
Feb 21, 2023
350.78
353.25
345.69
346.70
3,002,144
-10.15(-2.84%)
Feb 17, 2023
359.31
359.61
352.12
356.85
2,985,941
-8.31(-2.28%)
Feb 16, 2023
366.04
373.49
363.55
365.16
2,915,611
-10.78(-2.87%)
Feb 15, 2023
375.60
381.67
374.84
375.94
2,088,195
-1.88(-0.50%)
Feb 14, 2023
375.00
380.56
369.96
377.82
2,479,345
+2.82(+0.75%)
Feb 13, 2023
373.41
376.31
371.03
375.00
1,876,260
+4.01(+1.08%)
Feb 10, 2023
371.63
374.52
367.08
370.99
1,846,426
-4.82(-1.28%)
Feb 09, 2023
384.97
386.51
374.02
375.81
2,264,878
-2.55(-0.67%)
Feb 08, 2023
382.49
387.28
375.70
378.36
2,667,756
-5.46(-1.42%)
Feb 07, 2023
373.43
384.94
372.76
383.82
2,478,504
+8.59(+2.29%)
Feb 06, 2023
376.21
379.29
373.39
375.23
2,369,604
-4.10(-1.08%)
Feb 03, 2023
384.29
386.71
377.92
379.33
2,695,429
-12.90(-3.29%)
Feb 02, 2023
393.28
402.49
388.88
392.23
4,018,275
+8.31(+2.16%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.