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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 486.00 486.05 477.38 478.08 2,980,466 -8.60(-1.77%)
Oct 30, 2024 482.24 492.20 482.24 486.68 2,727,702 +1.29(+0.27%)
Oct 29, 2024 481.92 487.56 479.33 485.39 2,088,059 +4.35(+0.90%)
Oct 28, 2024 487.65 488.49 480.48 481.04 2,301,524 -2.68(-0.55%)
Oct 25, 2024 483.42 488.34 482.52 483.72 2,426,774 +0.85(+0.18%)
Oct 24, 2024 486.63 488.47 480.06 482.87 2,099,702 -2.16(-0.45%)
Oct 23, 2024 492.00 493.83 483.39 485.03 2,021,012 -8.08(-1.64%)
Oct 22, 2024 496.43 497.34 488.36 493.11 2,423,663 -4.60(-0.92%)
Oct 21, 2024 494.60 500.65 492.96 497.71 1,679,070 +2.81(+0.57%)
Oct 18, 2024 491.29 499.00 491.05 494.90 2,011,123 -1.93(-0.39%)
Oct 17, 2024 506.51 507.50 495.23 496.83 2,770,223 -5.71(-1.14%)
Oct 16, 2024 506.39 506.84 500.25 502.54 1,858,724 -5.49(-1.08%)
Oct 15, 2024 513.82 517.77 506.80 508.03 3,605,200 -1.62(-0.32%)
Oct 14, 2024 501.80 514.26 500.41 509.65 3,410,677 +14.23(+2.87%)
Oct 11, 2024 504.78 507.98 494.90 495.42 2,992,411 -8.15(-1.62%)
Oct 10, 2024 490.54 506.45 489.35 503.57 2,774,567 +9.49(+1.92%)
Oct 09, 2024 495.88 495.88 492.32 494.08 2,868,847 -2.16(-0.44%)
Oct 08, 2024 492.45 500.00 486.40 496.24 3,551,078 +8.94(+1.83%)
Oct 07, 2024 503.96 504.87 486.40 487.30 4,868,703 -19.92(-3.93%)
Oct 04, 2024 507.29 508.56 503.59 507.22 1,949,996 +3.42(+0.68%)
Oct 03, 2024 501.02 509.81 498.59 503.80 1,920,983 -2.01(-0.40%)
Oct 02, 2024 503.87 510.19 502.82 505.81 1,981,687 +3.01(+0.60%)
Oct 01, 2024 517.45 519.00 502.50 502.80 3,729,405 -14.98(-2.89%)
Sep 30, 2024 513.83 518.47 511.74 517.78 2,587,235 +2.30(+0.45%)
Sep 27, 2024 516.52 516.68 512.30 515.48 2,718,442 +0.10(+0.02%)
Sep 26, 2024 520.51 521.36 512.11 515.38 3,281,058 -2.52(-0.49%)
Sep 25, 2024 526.02 526.18 516.24 517.90 3,210,389 -6.17(-1.18%)
Sep 24, 2024 527.72 530.30 521.71 524.07 2,841,672 -3.80(-0.72%)
Sep 23, 2024 525.71 532.00 524.96 527.87 2,106,746 +5.57(+1.07%)
Sep 20, 2024 526.44 528.62 515.72 522.30 6,100,696 -4.14(-0.79%)
Sep 19, 2024 518.81 527.48 518.81 526.44 3,581,602 +18.31(+3.60%)
Sep 18, 2024 517.01 517.58 506.49 508.13 3,993,583 -6.90(-1.34%)
Sep 17, 2024 524.29 527.10 514.58 515.03 5,155,600 -6.47(-1.24%)
Sep 16, 2024 537.40 537.69 521.26 521.50 5,245,346 -15.37(-2.86%)
Sep 13, 2024 532.57 540.27 526.60 536.87 10,423,510 -49.68(-8.47%)
Sep 12, 2024 581.45 587.75 572.98 586.55 5,553,205 +6.17(+1.06%)
Sep 11, 2024 573.01 581.24 559.35 580.38 2,680,457 +5.90(+1.03%)
Sep 10, 2024 576.75 577.80 567.14 574.48 2,029,544 +4.60(+0.81%)
Sep 09, 2024 567.69 574.57 564.44 569.88 1,996,636 +6.47(+1.15%)
Sep 06, 2024 570.90 573.31 558.00 563.41 2,096,792 -4.52(-0.80%)
Sep 05, 2024 570.75 573.39 562.53 567.93 1,573,143 -7.32(-1.27%)
Sep 04, 2024 568.87 578.86 565.76 575.25 1,614,899 +4.21(+0.74%)
Sep 03, 2024 576.30 586.70 566.79 571.04 2,757,705 -3.37(-0.59%)
Aug 30, 2024 572.20 575.65 568.29 574.41 1,982,972 +4.78(+0.84%)
Aug 29, 2024 567.05 578.40 567.05 569.63 1,965,184 +9.09(+1.62%)
Aug 28, 2024 568.22 569.59 557.67 560.54 1,287,551 -7.28(-1.28%)
Aug 27, 2024 554.40 569.52 554.34 567.82 1,406,899 +8.38(+1.50%)
Aug 26, 2024 555.03 560.26 555.03 559.44 1,387,034 +1.14(+0.20%)
Aug 23, 2024 565.45 566.52 552.50 558.30 2,023,467 +0.86(+0.15%)
Aug 22, 2024 567.07 572.00 555.65 557.44 1,627,592 -8.35(-1.48%)
Aug 21, 2024 562.13 566.60 557.91 565.79 1,401,440 +3.54(+0.63%)
Aug 20, 2024 564.48 568.18 559.61 562.25 1,219,290 -0.87(-0.15%)
Aug 19, 2024 550.59 563.77 550.59 563.12 1,422,987 +9.66(+1.75%)
Aug 16, 2024 552.35 554.76 547.80 553.46 1,541,728 -0.70(-0.13%)
Aug 15, 2024 545.19 557.22 545.01 554.16 2,181,988 +14.37(+2.66%)
Aug 14, 2024 536.62 542.92 533.20 539.79 1,916,279 +4.57(+0.85%)
Aug 13, 2024 530.93 537.72 527.90 535.22 3,063,538 +4.29(+0.81%)
Aug 12, 2024 536.04 538.08 525.77 530.93 1,450,407 -5.37(-1.00%)
Aug 09, 2024 528.02 537.28 528.02 536.30 1,272,637 +6.06(+1.14%)
Aug 08, 2024 520.59 531.07 519.56 530.24 2,154,480 +16.62(+3.24%)
Aug 07, 2024 520.95 531.00 512.86 513.62 1,662,679 -0.58(-0.11%)
Aug 06, 2024 513.69 519.16 509.01 514.20 2,077,432 +4.88(+0.96%)
Aug 05, 2024 504.23 515.90 500.00 509.32 3,431,671 -16.85(-3.20%)
Aug 02, 2024 535.78 536.84 519.68 526.17 2,733,790 -20.24(-3.70%)
Aug 01, 2024 549.99 561.98 540.24 546.41 2,075,501 -5.24(-0.95%)
Jul 31, 2024 547.05 555.55 543.77 551.65 2,775,216 +12.94(+2.40%)
Jul 30, 2024 541.85 543.67 530.95 538.71 1,564,910 +2.10(+0.39%)
Jul 29, 2024 544.30 544.30 535.19 536.61 1,590,143 -5.83(-1.07%)
Jul 26, 2024 535.35 545.50 533.33 542.44 2,090,009 +10.29(+1.93%)
Jul 25, 2024 536.80 542.28 527.59 532.15 2,136,301 +1.11(+0.21%)
Jul 24, 2024 543.80 544.71 530.35 531.04 2,630,595 -14.97(-2.74%)
Jul 23, 2024 556.49 557.25 544.44 546.01 2,363,476 -8.81(-1.59%)
Jul 22, 2024 558.65 560.19 552.71 554.82 2,391,360 +3.82(+0.69%)
Jul 19, 2024 557.05 561.09 548.96 551.00 2,601,944 -5.85(-1.05%)
Jul 18, 2024 564.18 564.26 556.07 556.85 2,184,354 -6.24(-1.11%)
Jul 17, 2024 563.93 565.00 556.46 563.09 2,316,067 -3.45(-0.61%)
Jul 16, 2024 564.60 570.10 562.08 566.54 1,539,740 +0.83(+0.15%)
Jul 15, 2024 560.23 568.23 560.23 565.71 1,887,621 +6.66(+1.19%)
Jul 12, 2024 555.10 562.49 552.32 559.05 2,013,986 +1.42(+0.25%)
Jul 11, 2024 564.00 572.62 557.09 557.63 3,190,668 -6.92(-1.23%)
Jul 10, 2024 564.71 566.93 558.21 564.55 2,367,930 -1.47(-0.26%)
Jul 09, 2024 573.05 575.01 562.46 566.02 2,168,705 -9.38(-1.63%)
Jul 08, 2024 573.18 576.75 563.92 575.40 3,006,647 -2.94(-0.51%)
Jul 05, 2024 570.91 580.55 568.92 578.34 2,808,636 +8.19(+1.44%)
Jul 03, 2024 564.29 571.83 564.00 570.15 1,690,771 +2.44(+0.43%)
Jul 02, 2024 560.00 570.14 560.00 567.71 3,054,209 +7.70(+1.37%)
Jul 01, 2024 551.37 561.21 549.73 560.01 3,069,557 +4.47(+0.80%)
Jun 28, 2024 549.70 558.48 548.01 555.54 5,084,556 +8.78(+1.61%)
Jun 27, 2024 533.21 549.16 532.10 546.76 4,733,505 +18.10(+3.42%)
Jun 26, 2024 528.58 530.66 526.01 528.66 2,931,315 +1.78(+0.34%)
Jun 25, 2024 526.20 529.68 522.24 526.88 3,143,700 +2.71(+0.52%)
Jun 24, 2024 532.10 534.58 523.48 524.17 3,066,871 -9.27(-1.74%)
Jun 21, 2024 530.31 535.00 524.72 533.44 6,624,763 +10.49(+2.01%)
Jun 20, 2024 527.66 533.23 520.40 522.95 5,751,549 +0.70(+0.13%)
Jun 18, 2024 514.71 530.37 513.13 522.25 4,225,955 +3.51(+0.68%)
Jun 17, 2024 525.51 525.94 505.38 518.74 7,160,899 -6.57(-1.25%)
Jun 14, 2024 530.25 534.45 521.88 525.31 14,846,721 +66.57(+14.51%)
Jun 13, 2024 457.87 462.39 453.50 458.74 8,501,021 -1.13(-0.25%)
Jun 12, 2024 470.00 471.12 459.16 459.87 3,644,363 -2.82(-0.61%)
Jun 11, 2024 456.91 462.74 455.50 462.69 2,725,723 +2.75(+0.60%)
Jun 10, 2024 453.84 462.23 451.51 459.94 3,211,435 -5.49(-1.18%)
Jun 07, 2024 458.13 468.93 458.13 465.43 2,684,173 +7.30(+1.59%)
Jun 06, 2024 457.70 467.85 456.87 458.13 3,234,380 +2.33(+0.51%)
Jun 05, 2024 449.19 458.60 448.37 455.80 3,294,324 +7.43(+1.66%)
Jun 04, 2024 442.82 450.12 441.59 448.37 3,411,164 +9.35(+2.13%)
Jun 03, 2024 447.58 449.84 436.58 439.02 3,967,309 -5.74(-1.29%)
May 31, 2024 447.72 448.23 433.97 444.76 7,489,673 -1.11(-0.25%)
May 30, 2024 464.90 466.82 444.84 445.87 5,605,899 -31.73(-6.64%)
May 29, 2024 472.78 482.79 472.60 477.60 2,213,351 -0.83(-0.17%)
May 28, 2024 473.01 478.67 469.60 478.43 2,575,199 +3.00(+0.63%)
May 24, 2024 481.25 485.38 473.90 475.43 3,085,607 -7.88(-1.63%)
May 23, 2024 488.38 491.68 478.69 483.31 2,218,691 -0.62(-0.13%)
May 22, 2024 483.97 485.67 479.14 483.93 1,875,639 +2.08(+0.43%)
May 21, 2024 481.19 487.50 477.12 481.85 1,915,717 -2.84(-0.59%)
May 20, 2024 483.00 485.37 478.32 484.69 1,880,778 +1.26(+0.26%)
May 17, 2024 483.32 485.88 481.52 483.43 2,298,947 +0.55(+0.11%)
May 16, 2024 484.70 486.23 481.38 482.88 2,564,331 -2.47(-0.51%)
May 15, 2024 480.76 489.61 476.61 485.35 3,491,264 +9.40(+1.97%)
May 14, 2024 480.41 481.80 466.48 475.95 4,287,060 -7.16(-1.48%)
May 13, 2024 486.24 490.16 481.71 483.11 2,457,627 +0.82(+0.17%)
May 10, 2024 483.50 489.48 480.30 482.29 2,741,118 -0.36(-0.07%)
May 09, 2024 489.41 490.44 481.65 482.65 2,300,884 -5.45(-1.12%)
May 08, 2024 489.97 495.81 486.92 488.10 2,164,981 -4.17(-0.85%)
May 07, 2024 492.51 496.75 489.14 492.27 2,523,842 -1.32(-0.27%)
May 06, 2024 490.10 495.44 488.00 493.59 2,103,654 +7.41(+1.52%)
May 03, 2024 482.27 487.49 477.56 486.18 2,833,206 +9.61(+2.02%)
May 02, 2024 474.30 477.15 468.30 476.57 2,535,296 +7.18(+1.53%)
May 01, 2024 461.12 477.76 460.36 469.39 2,489,631 +6.56(+1.42%)
Apr 30, 2024 472.00 475.42 462.46 462.83 3,221,977 -10.24(-2.16%)
Apr 29, 2024 478.04 481.68 471.07 473.07 2,953,721 -4.49(-0.94%)
Apr 26, 2024 472.31 482.79 471.69 477.56 2,460,280 +4.12(+0.87%)
Apr 25, 2024 468.41 474.50 465.78 473.44 2,248,810 -3.68(-0.77%)
Apr 24, 2024 472.94 478.57 471.73 477.12 2,336,844 +4.22(+0.89%)
Apr 23, 2024 469.72 474.81 467.83 472.90 2,211,161 +6.01(+1.29%)
Apr 22, 2024 470.21 471.50 462.28 466.89 2,603,841 +1.87(+0.40%)
Apr 19, 2024 476.54 476.58 463.09 465.02 3,282,167 -8.16(-1.72%)
Apr 18, 2024 476.76 477.61 471.82 473.18 2,389,637 -1.27(-0.27%)
Apr 17, 2024 477.31 481.02 472.69 474.45 2,034,329 -1.77(-0.37%)
Apr 16, 2024 470.00 478.98 468.49 476.22 2,659,724 +6.12(+1.30%)
Apr 15, 2024 477.02 478.52 468.35 470.10 3,352,639 -3.99(-0.84%)
Apr 12, 2024 477.95 478.78 468.60 474.09 5,621,959 -10.19(-2.10%)
Apr 11, 2024 487.36 488.67 479.74 484.28 2,979,795 -2.94(-0.60%)
Apr 10, 2024 489.39 491.76 480.28 487.22 2,487,467 -5.33(-1.08%)
Apr 09, 2024 486.00 493.31 483.31 492.55 2,547,983 +8.27(+1.71%)
Apr 08, 2024 484.78 486.98 477.23 484.28 3,438,782 -0.84(-0.17%)
Apr 05, 2024 488.84 490.01 481.28 485.12 4,972,676 -1.99(-0.41%)
Apr 04, 2024 503.56 504.11 486.70 487.11 3,402,749 -9.90(-1.99%)
Apr 03, 2024 497.36 498.86 494.71 497.01 2,602,784 -2.20(-0.44%)
Apr 02, 2024 494.40 500.75 491.34 499.21 3,083,046 -2.88(-0.57%)
Apr 01, 2024 504.99 506.92 499.31 502.09 2,055,663 -2.51(-0.50%)
Mar 28, 2024 508.12 505.61 500.26 504.60 3,897,194 +0.20(+0.04%)
Mar 27, 2024 515.47 516.86 499.70 504.40 4,228,198 -3.20(-0.63%)
Mar 26, 2024 508.06 512.79 503.59 507.60 2,811,507 +0.37(+0.07%)
Mar 25, 2024 496.79 510.63 496.69 507.23 4,276,698 +7.71(+1.54%)
Mar 22, 2024 509.07 511.59 496.67 499.52 5,413,696 -11.73(-2.29%)
Mar 21, 2024 517.60 519.73 506.20 511.25 5,214,945 -7.89(-1.52%)
Mar 20, 2024 523.29 523.87 512.50 519.14 4,235,978 -2.05(-0.39%)
Mar 19, 2024 509.89 522.64 508.99 521.19 7,081,909 +7.33(+1.43%)
Mar 18, 2024 495.55 515.73 495.55 513.86 7,051,182 +21.40(+4.35%)
Mar 15, 2024 499.64 503.13 485.00 492.46 19,583,574 -77.99(-13.67%)
Mar 14, 2024 578.00 579.54 568.76 570.45 5,921,606 -3.10(-0.54%)
Mar 13, 2024 579.06 585.35 573.41 573.55 3,462,472 -5.59(-0.97%)
Mar 12, 2024 568.60 579.79 562.60 579.14 3,464,842 +18.72(+3.34%)
Mar 11, 2024 552.45 562.69 551.02 560.42 2,855,959 +8.73(+1.58%)
Mar 08, 2024 553.00 560.44 550.51 551.69 2,833,182 -4.35(-0.78%)
Mar 07, 2024 550.00 558.38 541.59 556.04 2,658,447 +12.95(+2.38%)
Mar 06, 2024 548.00 550.64 538.15 543.09 3,208,129 -1.75(-0.32%)
Mar 05, 2024 562.60 564.19 539.35 544.84 4,313,527 -23.10(-4.07%)
Mar 04, 2024 572.85 576.25 564.10 567.94 2,555,613 -2.99(-0.52%)
Mar 01, 2024 561.11 572.89 560.67 570.93 2,968,099 +10.65(+1.90%)
Feb 29, 2024 554.89 561.94 553.23 560.28 3,841,565 +8.46(+1.53%)
Feb 28, 2024 552.00 557.20 549.76 551.82 2,314,388 -0.67(-0.12%)
Feb 27, 2024 565.91 565.91 548.54 552.49 3,248,905 -7.99(-1.43%)
Feb 26, 2024 556.56 570.60 556.56 560.48 4,250,186 +7.04(+1.27%)
Feb 23, 2024 543.49 557.18 541.48 553.44 4,546,513 +15.87(+2.95%)
Feb 22, 2024 553.94 555.55 534.56 537.57 5,037,666 -0.95(-0.18%)
Feb 21, 2024 539.76 542.57 529.37 538.52 4,486,668 -3.39(-0.63%)
Feb 20, 2024 531.49 545.88 528.01 541.91 6,614,643 -4.75(-0.87%)
Feb 16, 2024 589.90 590.14 546.37 546.66 10,353,250 -43.78(-7.41%)
Feb 15, 2024 606.00 607.32 589.77 590.44 3,674,149 -14.22(-2.35%)
Feb 14, 2024 605.85 610.33 602.50 604.66 1,615,553 +2.77(+0.46%)
Feb 13, 2024 596.70 608.39 590.00 601.89 2,984,319 -9.95(-1.63%)
Feb 12, 2024 626.00 626.35 611.58 611.84 2,315,298 -15.37(-2.45%)
Feb 09, 2024 616.00 628.07 615.80 627.21 2,091,353 +11.35(+1.84%)
Feb 08, 2024 615.85 621.34 612.51 615.86 1,821,738 +0.01(+0.00%)
Feb 07, 2024 613.25 620.42 610.15 615.85 2,312,593 +8.71(+1.43%)
Feb 06, 2024 625.58 626.46 604.67 607.14 3,434,863 -23.36(-3.70%)
Feb 05, 2024 633.03 634.59 624.54 630.50 2,129,985 -4.26(-0.67%)
Feb 02, 2024 624.79 638.25 617.01 634.76 2,542,771 +6.85(+1.09%)
Feb 01, 2024 619.00 628.80 618.77 627.91 1,684,275 +10.13(+1.64%)
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 11,309,103 -39.62(-6.35%)
Dec 13, 2023 630.41 632.45 618.03 624.26 6,062,824 -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%)
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.