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

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 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 (%)
Dec 31, 2018 75.54 76.04 74.35 75.10 139,090,000 +1.20(+1.62%)
Dec 28, 2018 73.67 75.67 72.45 73.90 176,578,000 +0.82(+1.12%)
Dec 27, 2018 72.71 73.45 69.52 73.08 193,855,680 -0.46(-0.63%)
Dec 26, 2018 68.44 73.66 68.15 73.55 207,411,840 +6.35(+9.45%)
Dec 24, 2018 67.30 69.80 65.35 67.20 144,398,000 -1.67(-2.43%)
Dec 21, 2018 73.25 74.00 68.20 68.87 272,805,984 -4.17(-5.71%)
Dec 20, 2018 74.20 75.47 71.63 73.04 199,605,456 -1.71(-2.29%)
Dec 19, 2018 77.15 79.23 74.16 74.75 173,092,704 -2.82(-3.64%)
Dec 18, 2018 77.00 78.38 76.15 77.57 129,952,696 +1.53(+2.01%)
Dec 17, 2018 78.30 78.81 75.25 76.05 175,085,536 -3.55(-4.46%)
Dec 14, 2018 81.90 82.13 79.25 79.60 127,342,000 -3.32(-4.01%)
Dec 13, 2018 84.00 84.61 82.08 82.92 105,185,640 -0.26(-0.31%)
Dec 12, 2018 83.45 85.25 83.01 83.18 131,745,176 +1.02(+1.24%)
Dec 11, 2018 83.90 83.97 80.98 82.16 124,528,696 +0.11(+0.13%)
Dec 10, 2018 81.19 82.90 79.54 82.05 149,764,144 +0.59(+0.73%)
Dec 07, 2018 85.25 85.95 81.27 81.46 151,522,000 -3.50(-4.12%)
Dec 06, 2018 80.74 85.05 80.49 84.96 174,469,664 +1.54(+1.85%)
Dec 04, 2018 87.80 88.52 83.25 83.42 173,888,000 -5.20(-5.87%)
Dec 03, 2018 88.47 88.92 86.50 88.62 136,977,312 +4.11(+4.86%)
Nov 30, 2018 83.97 84.80 83.33 84.51 115,234,000 +0.83(+0.99%)
Nov 29, 2018 83.75 84.50 82.62 83.68 132,032,840 -0.21(-0.25%)
Nov 28, 2018 80.70 84.07 80.06 83.89 168,781,840 +4.82(+6.09%)
Nov 27, 2018 78.80 79.88 77.90 79.07 115,466,136 +0.00(+0.01%)
Nov 26, 2018 76.95 79.24 76.21 79.07 124,764,760 +3.96(+5.28%)
Nov 23, 2018 75.85 76.81 75.09 75.10 54,152,000 -0.73(-0.97%)
Nov 21, 2018 75.84 75.84 75.84 0 +1.06(+1.42%)
Nov 20, 2018 71.88 76.74 71.00 74.77 217,074,832 -0.84(-1.11%)
Nov 19, 2018 78.85 79.06 75.17 75.61 155,162,496 -4.06(-5.09%)
Nov 16, 2018 79.38 80.72 78.66 79.67 121,320,000 -1.30(-1.61%)
Nov 15, 2018 79.05 81.24 77.33 80.97 168,254,640 +1.02(+1.28%)
Nov 14, 2018 82.82 83.65 79.85 79.95 129,255,616 -1.61(-1.97%)
Nov 13, 2018 82.46 83.85 80.69 81.56 118,161,816 -0.28(-0.35%)
Nov 12, 2018 84.91 85.43 81.50 81.84 135,683,552 -3.78(-4.41%)
Nov 09, 2018 86.62 87.20 85.09 85.62 118,042,000 -2.12(-2.42%)
Nov 08, 2018 87.75 89.20 86.26 87.75 130,461,656 -0.03(-0.03%)
Nov 07, 2018 83.65 87.96 83.20 87.77 163,502,000 +5.63(+6.86%)
Nov 06, 2018 80.92 83.25 80.73 82.14 85,003,320 +0.75(+0.92%)
Nov 05, 2018 82.88 82.90 79.82 81.39 112,371,120 -1.89(-2.27%)
Nov 02, 2018 83.93 84.87 82.59 83.28 139,110,000 +0.00(+0.00%)
Nov 01, 2018 81.18 83.52 79.92 83.28 162,490,192 +3.38(+4.23%)
Oct 31, 2018 78.50 81.20 78.25 79.90 187,642,880 +3.38(+4.42%)
Oct 30, 2018 74.31 77.05 73.82 76.52 249,003,456 -0.42(-0.55%)
Oct 29, 2018 83.00 83.29 74.75 76.94 276,897,824 -5.20(-6.33%)
Oct 26, 2018 82.48 84.92 80.15 82.14 299,273,984 -6.97(-7.82%)
Oct 25, 2018 85.17 89.74 84.60 89.11 204,936,752 +5.90(+7.09%)
Oct 24, 2018 88.69 88.89 82.83 83.21 138,199,824 -5.23(-5.91%)
Oct 23, 2018 87.11 88.82 85.70 88.44 134,393,824 -1.03(-1.15%)
Oct 22, 2018 89.20 90.47 87.80 89.47 89,908,040 +1.26(+1.43%)
Oct 19, 2018 89.26 90.45 87.65 88.20 118,144,000 -0.33(-0.38%)
Oct 18, 2018 91.07 91.51 88.39 88.54 117,366,360 -3.05(-3.33%)
Oct 17, 2018 92.14 92.25 90.35 91.59 105,840,800 +0.59(+0.65%)
Oct 16, 2018 89.17 91.19 88.08 91.00 117,006,336 +2.95(+3.35%)
Oct 15, 2018 89.75 89.75 86.71 88.05 128,600,560 -1.38(-1.55%)
Oct 12, 2018 90.40 90.45 87.13 89.43 188,890,000 +3.46(+4.03%)
Oct 11, 2018 86.20 87.77 84.25 85.97 278,367,584 -1.79(-2.04%)
Oct 10, 2018 92.89 92.93 87.72 87.76 219,329,264 -5.75(-6.15%)
Oct 09, 2018 93.00 94.83 92.62 93.52 95,361,256 +0.30(+0.32%)
Oct 08, 2018 93.70 95.10 91.53 93.22 147,803,040 -1.26(-1.34%)
Oct 05, 2018 95.90 96.45 93.14 94.48 136,446,000 -0.99(-1.04%)
Oct 04, 2018 97.45 97.80 94.83 95.47 144,963,776 -2.17(-2.22%)
Oct 03, 2018 99.08 99.48 97.49 97.64 104,972,256 -0.93(-0.94%)
Oct 02, 2018 100.00 100.67 98.29 98.57 107,868,240 -1.65(-1.65%)
Oct 01, 2018 101.10 101.66 100.18 100.22 69,240,680 +0.07(+0.07%)
Sep 28, 2018 100.22 101.33 99.82 100.15 81,702,000 -0.50(-0.50%)
Sep 27, 2018 99.66 100.81 99.43 100.65 86,530,560 +1.91(+1.93%)
Sep 26, 2018 98.42 99.76 98.08 98.74 86,193,560 +0.02(+0.02%)
Sep 25, 2018 97.14 98.80 96.94 98.73 90,632,440 +2.01(+2.08%)
Sep 24, 2018 95.19 96.84 93.25 96.72 84,242,656 +0.97(+1.01%)
Sep 21, 2018 97.71 97.87 95.53 95.75 137,116,000 -1.46(-1.51%)
Sep 20, 2018 96.93 97.75 96.61 97.22 63,059,000 +0.89(+0.93%)
Sep 19, 2018 97.03 97.04 95.25 96.32 81,077,160 -0.73(-0.75%)
Sep 18, 2018 95.93 97.91 95.77 97.05 85,301,696 +1.65(+1.73%)
Sep 17, 2018 97.74 97.84 94.37 95.40 140,758,000 -3.11(-3.16%)
Sep 14, 2018 99.65 99.68 97.96 98.51 72,840,000 -0.98(-0.99%)
Sep 13, 2018 100.00 100.44 99.10 99.49 72,250,376 -0.01(-0.01%)
Sep 12, 2018 99.70 100.00 98.12 99.50 88,263,160 +0.14(+0.14%)
Sep 11, 2018 96.41 99.44 95.85 99.36 100,531,280 +2.41(+2.48%)
Sep 10, 2018 98.55 98.65 96.58 96.95 90,854,400 -0.65(-0.67%)
Sep 07, 2018 96.94 98.76 96.87 97.60 97,852,000 -0.31(-0.32%)
Sep 06, 2018 100.33 100.38 96.76 97.92 149,703,392 -1.83(-1.83%)
Sep 05, 2018 101.91 102.02 99.49 99.74 164,257,264 -2.23(-2.19%)
Sep 04, 2018 101.33 102.53 100.65 101.98 114,302,480 +1.34(+1.33%)
Aug 31, 2018 100.64 100.64 100.64 0 +0.52(+0.52%)
Aug 30, 2018 99.87 101.28 99.34 100.12 145,474,256 +0.21(+0.21%)
Aug 29, 2018 97.67 99.93 97.45 99.91 130,453,200 +3.26(+3.38%)
Aug 28, 2018 96.89 97.09 96.44 96.64 61,970,880 +0.26(+0.27%)
Aug 27, 2018 95.75 96.39 95.46 96.38 71,292,640 +1.11(+1.17%)
Aug 24, 2018 95.53 95.80 95.13 95.27 56,016,000 +0.12(+0.13%)
Aug 23, 2018 95.36 95.97 95.04 95.14 71,133,800 -0.10(-0.10%)
Aug 22, 2018 93.83 95.29 93.83 95.25 61,531,980 +1.07(+1.14%)
Aug 21, 2018 94.00 94.89 93.72 94.17 61,932,280 +0.34(+0.36%)
Aug 20, 2018 94.53 94.59 93.30 93.84 57,210,660 -0.28(-0.29%)
Aug 17, 2018 94.29 94.40 92.78 94.11 82,086,000 -0.21(-0.23%)
Aug 16, 2018 95.20 95.25 94.18 94.33 78,998,856 +0.19(+0.21%)
Aug 15, 2018 95.48 95.81 93.49 94.13 153,884,960 -1.85(-1.93%)
Aug 14, 2018 95.97 96.05 95.00 95.98 79,609,880 +1.17(+1.24%)
Aug 13, 2018 94.92 96.25 94.68 94.81 110,558,720 +0.50(+0.52%)
Aug 10, 2018 94.43 94.97 93.91 94.31 72,798,000 -0.61(-0.64%)
Aug 09, 2018 94.10 95.73 93.87 94.93 97,173,480 +0.60(+0.64%)
Aug 08, 2018 93.05 94.58 92.72 94.33 79,197,840 +1.20(+1.29%)
Aug 07, 2018 92.73 93.49 92.31 93.12 67,487,280 +0.74(+0.80%)
Aug 06, 2018 91.29 92.39 90.95 92.39 67,806,816 +1.22(+1.34%)
Aug 03, 2018 91.89 92.05 91.08 91.16 69,208,000 -0.55(-0.60%)
Aug 02, 2018 89.44 91.83 89.30 91.72 87,042,456 +1.86(+2.07%)
Aug 01, 2018 89.20 89.92 88.80 89.86 82,995,816 +0.99(+1.11%)
Jul 31, 2018 89.32 90.09 86.97 88.87 114,671,256 -0.09(-0.10%)
Jul 30, 2018 91.37 91.47 88.30 88.96 131,200,856 -1.90(-2.09%)
Jul 27, 2018 93.80 94.00 90.33 90.86 193,618,000 +0.46(+0.51%)
Jul 26, 2018 91.95 92.23 90.22 90.40 197,915,264 -2.78(-2.98%)
Jul 25, 2018 91.47 93.19 91.13 93.18 76,396,200 +1.72(+1.88%)
Jul 24, 2018 91.45 92.00 90.47 91.46 85,526,600 +1.36(+1.51%)
Jul 23, 2018 90.61 90.92 88.50 90.10 77,668,416 -0.59(-0.65%)
Jul 20, 2018 91.25 91.74 90.50 90.69 77,831,320 +0.04(+0.04%)
Jul 19, 2018 91.47 92.05 90.56 90.65 93,476,280 -1.50(-1.63%)
Jul 18, 2018 92.40 92.94 91.56 92.15 97,218,496 -0.05(-0.05%)
Jul 17, 2018 90.58 92.58 89.87 92.20 113,546,040 +1.07(+1.18%)
Jul 16, 2018 91.10 92.10 90.72 91.12 109,140,000 +0.47(+0.52%)
Jul 13, 2018 90.20 90.77 89.76 90.65 87,733,576 +0.82(+0.91%)
Jul 12, 2018 89.89 88.11 89.83 90,533,600 +2.08(+2.37%)
Jul 11, 2018 86.90 87.85 86.70 87.75 64,070,100 +0.60(+0.68%)
Jul 10, 2018 86.93 87.50 86.59 87.15 59,794,800 +0.20(+0.23%)
Jul 09, 2018 86.20 86.98 85.99 86.95 60,151,120 +1.42(+1.66%)
Jul 06, 2018 84.80 85.76 84.58 85.53 53,005,240 +0.54(+0.64%)
Jul 05, 2018 85.27 85.53 84.11 84.99 59,624,500 +0.29(+0.34%)
Jul 03, 2018 84.70 84.70 84.70 0 -0.99(-1.16%)
Jul 02, 2018 84.14 85.68 83.90 85.69 63,705,600 +0.70(+0.82%)
Jun 29, 2018 86.17 84.72 84.99 90,870,160 -0.08(-0.10%)
Jun 28, 2018 83.63 85.28 83.06 85.07 90,552,120 +2.05(+2.47%)
Jun 27, 2018 85.41 85.60 83.00 83.03 97,398,936 -1.53(-1.81%)
Jun 26, 2018 83.62 85.08 83.17 84.55 87,651,856 +1.40(+1.68%)
Jun 25, 2018 85.13 85.25 82.32 83.16 150,170,416 -2.63(-3.06%)
Jun 22, 2018 87.13 87.15 85.59 85.78 81,502,480 -0.73(-0.84%)
Jun 21, 2018 88.00 88.16 85.88 86.51 98,767,256 -0.99(-1.13%)
Jun 20, 2018 87.12 88.15 87.07 87.50 86,596,240 +0.77(+0.88%)
Jun 19, 2018 85.45 86.81 85.02 86.74 85,757,920 +0.55(+0.64%)
Jun 18, 2018 85.31 86.34 85.13 86.19 62,064,240 +0.39(+0.46%)
Jun 15, 2018 86.04 86.19 85.80 95,552,920 -0.39(-0.46%)
Jun 14, 2018 85.67 86.24 85.44 86.19 63,454,840 +0.95(+1.11%)
Jun 13, 2018 85.14 85.69 85.01 85.24 66,511,200 +0.31(+0.36%)
Jun 12, 2018 84.65 84.98 84.58 84.94 45,113,840 +0.48(+0.57%)
Jun 11, 2018 84.08 84.71 84.03 84.46 46,659,720 +0.26(+0.30%)
Jun 08, 2018 84.06 84.47 83.65 84.20 59,102,200 -0.27(-0.31%)
Jun 07, 2018 84.93 85.00 83.81 84.47 75,193,160 -0.32(-0.38%)
Jun 06, 2018 84.79 109,426,816 -0.03(-0.04%)
Jun 05, 2018 83.65 84.95 83.50 84.82 95,608,160 +1.55(+1.87%)
Jun 04, 2018 82.44 83.28 82.27 83.26 63,702,920 +1.19(+1.45%)
Jun 01, 2018 81.85 82.34 81.75 82.08 66,267,700 +0.60(+0.73%)
May 31, 2018 81.15 81.75 81.07 81.48 63,206,500 +0.24(+0.29%)
May 30, 2018 80.91 81.30 80.65 81.24 58,117,560 +0.60(+0.75%)
May 29, 2018 80.04 81.09 80.01 80.64 76,847,600 +0.14(+0.17%)
May 25, 2018 80.51 80.51 80.51 0 +0.35(+0.44%)
May 24, 2018 79.90 80.41 79.42 80.15 68,539,960 +0.06(+0.08%)
May 23, 2018 78.55 80.09 78.32 80.09 67,169,456 +1.02(+1.29%)
May 22, 2018 79.49 79.49 78.76 79.07 41,090,440 -0.20(-0.26%)
May 21, 2018 79.25 79.60 78.75 79.27 58,483,820 +0.55(+0.70%)
May 18, 2018 79.07 79.18 78.61 78.72 52,851,680 -0.37(-0.47%)
May 17, 2018 79.03 79.70 78.65 79.09 42,895,280 -0.28(-0.35%)
May 16, 2018 78.88 79.72 78.83 79.36 51,389,640 +0.56(+0.71%)
May 15, 2018 79.39 79.39 78.26 78.81 101,490,760 -1.27(-1.59%)
May 14, 2018 80.20 80.56 80.00 80.08 50,168,120 -0.07(-0.09%)
May 11, 2018 80.55 80.56 79.89 80.15 45,278,000 -0.31(-0.38%)
May 10, 2018 80.42 80.78 80.17 80.45 56,298,900 +0.05(+0.07%)
May 09, 2018 80.00 80.40 79.60 80.40 72,697,296 +0.78(+0.98%)
May 08, 2018 79.75 79.84 79.13 79.62 60,881,860 -0.39(-0.48%)
May 07, 2018 79.47 80.35 79.39 80.01 76,065,016 +0.96(+1.21%)
May 04, 2018 78.12 79.25 78.11 79.05 68,871,336 +0.44(+0.56%)
May 03, 2018 78.00 78.74 77.30 78.60 84,998,720 +0.12(+0.15%)
May 02, 2018 79.05 79.42 78.32 78.48 87,149,720 -0.63(-0.80%)
May 01, 2018 78.16 79.25 77.61 79.11 91,278,096 +0.81(+1.03%)
Apr 30, 2018 79.12 79.80 78.05 78.31 109,232,720 -0.32(-0.41%)
Apr 27, 2018 81.70 81.91 78.37 78.63 261,064,816 +2.73(+3.60%)
Apr 26, 2018 74.25 76.47 73.92 75.90 174,847,760 +2.89(+3.96%)
Apr 25, 2018 72.90 73.50 70.75 73.01 131,588,880 +0.00(+0.01%)
Apr 24, 2018 76.79 76.97 72.42 73.00 149,816,752 -2.89(-3.81%)
Apr 23, 2018 77.33 77.40 75.17 75.89 89,188,480 -0.48(-0.63%)
Apr 20, 2018 78.06 78.06 75.80 76.37 110,832,440 -1.47(-1.89%)
Apr 19, 2018 77.16 78.43 76.95 77.85 130,342,656 +1.45(+1.90%)
Apr 18, 2018 75.73 76.69 75.21 76.39 104,106,416 +1.20(+1.60%)
Apr 17, 2018 73.11 75.36 72.85 75.19 102,115,976 +3.12(+4.32%)
Apr 16, 2018 72.25 72.35 71.37 72.08 56,086,360 +0.54(+0.75%)
Apr 13, 2018 72.46 72.99 71.23 71.54 73,705,336 -0.89(-1.22%)
Apr 12, 2018 71.97 72.61 71.75 72.42 62,584,340 +1.07(+1.50%)
Apr 11, 2018 71.97 72.44 71.24 71.35 71,547,416 -0.46(-0.64%)
Apr 10, 2018 71.60 71.92 70.78 71.81 85,530,760 +1.51(+2.14%)
Apr 09, 2018 71.25 71.92 70.13 70.30 84,092,576 +0.04(+0.06%)
Apr 06, 2018 71.50 72.63 70.01 70.26 117,645,136 -2.33(-3.20%)
Apr 05, 2018 72.10 72.98 71.35 72.59 126,359,016 +2.06(+2.92%)
Apr 04, 2018 67.91 70.77 67.64 70.53 139,534,752 +0.93(+1.33%)
Apr 03, 2018 69.57 70.70 67.77 69.60 204,432,736 +1.00(+1.46%)
Apr 02, 2018 70.88 71.07 67.75 68.60 209,170,384 -3.77(-5.21%)
Mar 29, 2018 72.37 72.37 72.37 0 +0.80(+1.11%)
Mar 28, 2018 72.35 72.80 69.31 71.57 273,994,528 -3.28(-4.38%)
Mar 27, 2018 78.62 78.80 74.12 74.85 139,708,512 -2.94(-3.78%)
Mar 26, 2018 76.50 77.85 74.96 77.79 112,349,936 +3.02(+4.03%)
Mar 23, 2018 76.95 77.45 74.77 74.78 160,120,656 -2.47(-3.19%)
Mar 22, 2018 78.27 78.69 77.12 77.25 125,862,960 -1.85(-2.34%)
Mar 21, 2018 79.32 79.50 78.16 79.09 94,996,656 -0.23(-0.29%)
Mar 20, 2018 77.52 79.35 77.27 79.33 91,406,680 +2.08(+2.69%)
Mar 19, 2018 77.73 78.08 76.34 77.25 131,468,496 -1.34(-1.70%)
Mar 16, 2018 79.17 79.47 78.38 78.58 108,500,240 -0.53(-0.67%)
Mar 15, 2018 79.75 79.85 78.91 79.12 81,301,376 -0.43(-0.55%)
Mar 14, 2018 79.85 80.32 79.54 79.55 85,102,056 +0.14(+0.18%)
Mar 13, 2018 80.80 80.88 78.90 79.41 130,580,136 -0.51(-0.64%)
Mar 12, 2018 79.63 80.27 79.33 79.92 103,405,280 +0.97(+1.24%)
Mar 09, 2018 78.17 78.95 77.95 78.94 90,685,000 +1.35(+1.74%)
Mar 08, 2018 77.50 77.74 77.26 77.59 76,323,000 +0.34(+0.44%)
Mar 07, 2018 77.30 77.25 83,350,896 +0.37(+0.48%)
Mar 06, 2018 76.66 77.11 76.40 76.88 89,670,640 +0.70(+0.92%)
Mar 05, 2018 74.71 76.27 74.05 76.18 104,601,840 +1.17(+1.56%)
Mar 02, 2018 73.45 75.05 72.75 75.01 131,751,280 +0.34(+0.46%)
Mar 01, 2018 75.68 75.92 73.25 74.67 136,586,496 -0.95(-1.26%)
Feb 28, 2018 75.98 76.44 75.60 75.62 90,064,936 +0.02(+0.03%)
Feb 27, 2018 76.22 76.34 75.36 75.60 96,032,416 -0.50(-0.66%)
Feb 26, 2018 75.46 76.14 75.35 76.10 98,963,216 +1.10(+1.46%)
Feb 23, 2018 74.77 75.00 74.33 75.00 88,362,056 +0.73(+0.99%)
Feb 22, 2018 73.79 74.27 96,153,416 +0.12(+0.16%)
Feb 21, 2018 74.25 75.17 73.95 74.15 125,503,416 +0.73(+0.99%)
Feb 20, 2018 72.32 74.44 72.32 73.42 129,705,960 +0.98(+1.36%)
Feb 16, 2018 72.43 72.43 72.43 0 -0.65(-0.89%)
Feb 15, 2018 73.34 73.45 72.25 73.09 112,840,040 +0.54(+0.74%)
Feb 14, 2018 70.31 72.60 70.17 72.55 119,063,376 +1.83(+2.58%)
Feb 13, 2018 70.73 117,678,256 +1.41(+2.04%)
Feb 12, 2018 68.23 69.69 67.20 69.31 134,522,624 +2.33(+3.48%)
Feb 09, 2018 68.67 69.17 63.30 66.98 282,830,464 -0.55(-0.81%)
Feb 08, 2018 71.64 67.50 67.53 170,373,744 -3.31(-4.68%)
Feb 07, 2018 72.45 72.83 70.76 70.84 142,831,904 -1.30(-1.81%)
Feb 06, 2018 68.07 72.20 67.59 72.14 219,104,960 +2.64(+3.80%)
Feb 05, 2018 70.13 72.95 66.04 69.50 228,717,600 -2.00(-2.79%)
Feb 02, 2018 73.87 74.90 70.70 71.50 222,514,432 +2.00(+2.87%)
Feb 01, 2018 72.25 72.99 69.26 69.50 181,294,960 -3.04(-4.20%)
Jan 31, 2018 72.56 73.63 72.50 72.54 128,275,280 +0.65(+0.91%)
Jan 30, 2018 70.16 71.96 69.60 71.89 117,334,800 +1.01(+1.42%)
Jan 29, 2018 70.46 71.57 70.02 70.88 113,870,560 +0.78(+1.11%)
Jan 26, 2018 69.60 70.13 69.05 70.10 97,146,200 +1.21(+1.75%)
Jan 25, 2018 68.40 68.92 67.88 68.90 94,936,080 +1.02(+1.51%)
Jan 24, 2018 68.74 69.41 66.90 67.88 135,692,704 -0.25(-0.37%)
Jan 23, 2018 66.90 68.25 66.87 68.13 103,281,040 +1.76(+2.65%)
Jan 22, 2018 64.86 66.37 64.83 66.37 82,632,056 +1.64(+2.53%)
Jan 19, 2018 65.60 65.65 64.65 64.73 91,570,720 +0.06(+0.10%)
Jan 18, 2018 64.70 65.23 64.20 64.67 80,462,800 -0.08(-0.13%)
Jan 17, 2018 65.61 65.70 64.04 64.75 104,869,576 -0.49(-0.76%)
Jan 16, 2018 66.15 67.00 64.61 65.24 143,377,680 -0.02(-0.03%)
Jan 12, 2018 65.26 65.26 65.26 0 +1.43(+2.23%)
Jan 11, 2018 62.99 63.84 62.82 63.83 62,411,000 +1.12(+1.78%)
Jan 10, 2018 62.72 62.72 53,681,200 +0.08(+0.13%)
Jan 09, 2018 62.84 62.97 62.09 62.63 73,192,560 +0.29(+0.47%)
Jan 08, 2018 61.80 62.65 61.60 62.34 85,427,016 +0.89(+1.44%)
Jan 05, 2018 60.88 61.46 60.50 61.46 70,894,856 +0.98(+1.62%)
Jan 04, 2018 60.25 60.79 60.23 60.48 60,370,940 +0.27(+0.45%)
Jan 03, 2018 59.41 60.27 59.41 60.21 61,894,840 +0.76(+1.28%)
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.