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
Illumina Inc
(NQ:
ILMN
)
102.06
-1.31 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2021
373.21
389.05
373.02
384.06
2,494,693
+15.10(+4.09%)
Mar 30, 2021
394.40
405.19
364.24
368.96
4,515,299
-26.04(-6.59%)
Mar 29, 2021
401.50
402.98
389.54
395.00
1,373,735
-6.46(-1.61%)
Mar 26, 2021
400.00
402.73
393.48
401.46
1,161,300
+3.33(+0.84%)
Mar 25, 2021
403.54
409.91
394.32
398.13
1,275,027
-8.67(-2.13%)
Mar 24, 2021
417.66
421.55
404.80
406.80
652,798
-9.63(-2.31%)
Mar 23, 2021
431.39
431.73
416.22
416.43
711,534
-13.49(-3.14%)
Mar 22, 2021
416.24
431.15
416.24
429.92
1,138,913
+14.02(+3.37%)
Mar 19, 2021
410.74
418.00
407.00
415.90
1,225,500
+6.71(+1.64%)
Mar 18, 2021
412.47
415.92
405.33
409.19
950,653
-10.93(-2.60%)
Mar 17, 2021
413.97
424.11
408.65
420.12
887,373
+0.59(+0.14%)
Mar 16, 2021
421.06
425.52
412.03
419.53
1,086,777
-0.79(-0.19%)
Mar 15, 2021
404.31
421.88
404.31
420.32
943,460
+15.20(+3.75%)
Mar 12, 2021
402.41
405.74
393.80
405.12
687,900
-7.77(-1.88%)
Mar 11, 2021
406.57
418.42
404.60
412.89
669,795
+13.44(+3.36%)
Mar 10, 2021
407.86
417.28
399.17
399.45
709,377
-1.41(-0.35%)
Mar 09, 2021
391.21
405.91
391.21
400.86
965,398
+17.24(+4.49%)
Mar 08, 2021
396.47
404.48
383.09
383.62
908,727
-15.23(-3.82%)
Mar 05, 2021
402.24
403.48
382.41
398.85
1,181,700
-0.76(-0.19%)
Mar 04, 2021
413.35
418.35
395.69
399.61
1,267,202
-16.80(-4.03%)
Mar 03, 2021
436.56
437.11
416.17
416.41
1,130,522
-24.60(-5.58%)
Mar 02, 2021
444.61
448.35
438.07
441.01
752,954
-5.49(-1.23%)
Mar 01, 2021
450.06
451.74
443.14
446.50
865,427
+7.09(+1.61%)
Feb 26, 2021
439.41
445.98
432.06
439.41
1,457,500
-6.45(-1.45%)
Feb 25, 2021
460.81
461.76
437.16
445.86
1,294,010
-15.19(-3.29%)
Feb 24, 2021
462.00
466.04
448.08
461.05
1,135,719
-3.49(-0.75%)
Feb 23, 2021
463.13
469.61
450.16
464.54
1,317,085
-6.02(-1.28%)
Feb 22, 2021
477.81
482.84
468.48
470.56
995,336
-15.70(-3.23%)
Feb 19, 2021
488.18
494.00
479.55
486.26
936,000
+0.47(+0.10%)
Feb 18, 2021
486.75
490.05
475.60
485.79
921,163
-8.45(-1.71%)
Feb 17, 2021
485.86
496.96
481.50
494.24
921,598
+1.69(+0.34%)
Feb 16, 2021
506.40
508.38
487.34
492.55
1,512,867
-12.21(-2.42%)
Feb 12, 2021
453.31
555.77
452.33
504.76
3,378,300
+53.54(+11.87%)
Feb 11, 2021
454.13
456.66
445.51
451.22
900,938
+1.22(+0.27%)
Feb 10, 2021
450.97
460.52
448.41
450.00
1,014,149
-3.00(-0.66%)
Feb 09, 2021
450.00
453.80
442.09
453.00
917,062
+1.94(+0.43%)
Feb 08, 2021
432.44
451.36
431.02
451.06
1,128,858
+22.15(+5.16%)
Feb 05, 2021
431.90
432.48
422.55
428.91
792,100
+0.27(+0.06%)
Feb 04, 2021
425.39
432.00
419.30
428.64
782,675
+8.44(+2.01%)
Feb 03, 2021
440.14
440.50
419.70
420.20
961,219
-20.05(-4.55%)
Feb 02, 2021
444.84
453.00
432.44
440.25
928,752
-3.13(-0.71%)
Feb 01, 2021
427.14
450.26
427.14
443.38
1,129,585
+16.94(+3.97%)
Jan 29, 2021
435.01
439.22
425.72
426.44
1,369,600
-11.78(-2.69%)
Jan 28, 2021
433.94
453.68
432.96
438.22
1,500,720
+6.14(+1.42%)
Jan 27, 2021
413.21
434.94
406.84
432.08
2,227,990
+11.53(+2.74%)
Jan 26, 2021
418.95
425.92
416.29
420.55
1,127,973
-0.45(-0.11%)
Jan 25, 2021
407.02
425.71
406.69
421.00
1,700,241
+14.75(+3.63%)
Jan 22, 2021
400.66
408.81
398.25
406.25
803,500
+1.38(+0.34%)
Jan 21, 2021
403.00
407.13
395.00
404.87
1,069,209
+1.33(+0.33%)
Jan 20, 2021
389.95
404.07
389.95
403.54
1,379,857
+13.33(+3.42%)
Jan 19, 2021
382.48
390.83
379.97
390.21
1,141,967
+13.86(+3.68%)
Jan 15, 2021
371.24
396.00
370.03
376.35
1,873,400
+5.31(+1.43%)
Jan 14, 2021
364.02
372.30
362.02
371.04
860,304
+9.04(+2.50%)
Jan 13, 2021
361.87
363.30
359.32
362.00
1,430,186
+0.72(+0.20%)
Jan 12, 2021
370.85
372.75
359.02
361.28
1,270,437
-11.20(-3.01%)
Jan 11, 2021
379.65
382.50
356.00
372.48
1,933,175
-7.13(-1.88%)
Jan 08, 2021
384.57
387.15
375.00
379.61
1,057,800
-2.80(-0.73%)
Jan 07, 2021
376.68
384.27
376.65
382.41
803,733
+5.86(+1.56%)
Jan 06, 2021
367.43
380.57
365.00
376.55
999,727
+1.65(+0.44%)
Jan 05, 2021
365.27
374.92
363.77
374.90
822,087
+7.14(+1.94%)
Jan 04, 2021
370.84
374.50
361.39
367.76
970,107
-2.24(-0.61%)
Dec 31, 2020
370.00
370.00
370.00
580,281
+5.91(+1.62%)
Dec 30, 2020
368.22
370.33
360.76
364.09
580,281
-2.02(-0.55%)
Dec 29, 2020
371.08
372.81
363.11
366.11
452,080
-0.67(-0.18%)
Dec 28, 2020
372.73
373.20
365.84
366.78
539,367
-0.51(-0.14%)
Dec 24, 2020
363.45
369.06
362.01
367.29
269,200
+0.77(+0.21%)
Dec 23, 2020
370.01
374.18
366.06
366.52
747,469
-4.44(-1.20%)
Dec 22, 2020
368.08
378.33
365.79
370.96
1,184,268
+8.33(+2.30%)
Dec 21, 2020
360.70
364.35
356.90
362.63
1,073,062
-3.43(-0.94%)
Dec 18, 2020
365.28
366.69
359.95
366.06
1,922,700
+4.76(+1.32%)
Dec 17, 2020
358.44
361.91
356.27
361.30
1,349,817
+7.98(+2.26%)
Dec 16, 2020
353.49
354.59
350.04
353.32
759,019
+0.70(+0.20%)
Dec 15, 2020
348.84
353.15
346.78
352.62
945,253
+5.51(+1.59%)
Dec 14, 2020
345.00
351.32
344.20
347.11
992,453
+5.10(+1.49%)
Dec 11, 2020
341.88
345.28
338.97
342.01
798,400
-1.70(-0.49%)
Dec 10, 2020
338.15
348.93
336.55
343.71
784,752
+5.95(+1.76%)
Dec 09, 2020
343.26
346.56
336.00
337.76
1,423,574
-4.96(-1.45%)
Dec 08, 2020
341.19
343.40
335.68
342.72
958,580
-0.10(-0.03%)
Dec 07, 2020
348.03
350.90
341.55
342.82
952,543
-7.84(-2.24%)
Dec 04, 2020
345.07
350.99
343.40
350.66
1,172,900
+4.66(+1.35%)
Dec 03, 2020
341.01
346.60
337.02
346.00
1,720,389
+5.18(+1.52%)
Dec 02, 2020
334.35
341.62
332.30
340.82
1,487,627
+6.48(+1.94%)
Dec 01, 2020
323.86
336.54
322.60
334.34
2,119,223
+12.25(+3.80%)
Nov 30, 2020
317.32
322.55
311.02
322.09
1,603,245
+5.06(+1.60%)
Nov 27, 2020
305.00
319.33
304.01
317.03
981,600
+13.05(+4.29%)
Nov 25, 2020
309.24
309.40
301.73
303.98
541,200
-1.65(-0.54%)
Nov 24, 2020
304.81
309.77
303.26
305.63
978,293
+3.78(+1.25%)
Nov 23, 2020
301.00
306.00
297.57
301.85
876,867
+1.05(+0.35%)
Nov 20, 2020
300.27
306.69
297.21
300.80
878,800
+1.80(+0.60%)
Nov 19, 2020
295.71
300.83
292.65
299.00
984,674
+3.77(+1.28%)
Nov 18, 2020
296.99
301.10
295.00
295.23
1,078,806
-2.72(-0.91%)
Nov 17, 2020
296.73
299.37
293.99
297.95
1,279,175
+1.22(+0.41%)
Nov 16, 2020
309.00
309.07
295.79
296.73
1,652,760
-12.13(-3.93%)
Nov 13, 2020
305.64
310.01
304.11
308.86
870,500
+4.55(+1.50%)
Nov 12, 2020
302.18
307.64
299.69
304.31
971,703
+1.96(+0.65%)
Nov 11, 2020
303.29
307.89
299.32
302.35
981,715
+0.79(+0.26%)
Nov 10, 2020
301.61
308.00
299.19
301.56
1,618,896
-4.13(-1.35%)
Nov 09, 2020
317.87
319.05
305.18
305.69
1,595,699
-2.47(-0.80%)
Nov 06, 2020
310.10
311.25
302.41
308.16
880,900
-3.56(-1.14%)
Nov 05, 2020
319.53
319.55
307.69
311.72
705,452
+0.39(+0.13%)
Nov 04, 2020
308.50
311.94
299.70
311.33
1,645,256
+14.70(+4.96%)
Nov 03, 2020
297.00
301.60
293.77
296.63
1,198,940
+3.75(+1.28%)
Nov 02, 2020
298.00
303.87
288.88
292.88
1,572,065
+0.18(+0.06%)
Oct 30, 2020
308.59
311.77
288.01
292.70
2,726,700
-22.20(-7.05%)
Oct 29, 2020
309.85
319.15
305.25
314.90
1,468,691
+5.21(+1.68%)
Oct 28, 2020
317.36
320.00
309.66
309.69
1,248,411
-12.05(-3.75%)
Oct 27, 2020
321.44
327.99
318.43
321.74
1,227,226
+2.68(+0.84%)
Oct 26, 2020
321.29
323.50
313.31
319.06
925,999
-4.49(-1.39%)
Oct 23, 2020
327.88
327.88
320.00
323.55
760,600
-2.37(-0.73%)
Oct 22, 2020
318.84
326.88
318.84
325.92
818,723
+8.07(+2.54%)
Oct 21, 2020
320.51
323.39
316.42
317.85
553,112
-2.59(-0.81%)
Oct 20, 2020
320.95
325.25
318.62
320.44
685,521
-0.82(-0.26%)
Oct 19, 2020
328.35
329.28
318.67
321.26
1,012,383
-5.05(-1.55%)
Oct 16, 2020
326.20
332.73
325.57
326.31
1,556,100
+2.53(+0.78%)
Oct 15, 2020
327.93
330.71
320.15
323.78
1,241,427
-6.34(-1.92%)
Oct 14, 2020
345.50
347.43
326.24
330.12
1,653,552
-15.02(-4.35%)
Oct 13, 2020
341.87
346.50
337.53
345.14
1,731,473
-7.18(-2.04%)
Oct 12, 2020
341.06
356.00
339.63
352.32
1,672,929
+13.28(+3.92%)
Oct 09, 2020
337.99
339.60
333.97
339.04
1,420,400
+5.26(+1.58%)
Oct 08, 2020
327.78
334.00
322.64
333.78
1,363,161
+9.44(+2.91%)
Oct 07, 2020
319.32
325.32
314.55
324.34
1,156,673
+7.06(+2.23%)
Oct 06, 2020
317.79
323.93
315.10
317.28
1,327,071
+1.11(+0.35%)
Oct 05, 2020
310.74
320.62
310.08
316.17
1,430,990
+7.74(+2.51%)
Oct 02, 2020
306.15
311.78
305.00
308.43
1,555,700
-1.18(-0.38%)
Oct 01, 2020
312.77
313.14
306.15
309.61
1,783,591
+0.53(+0.17%)
Sep 30, 2020
305.18
310.61
303.61
309.08
1,575,397
+3.58(+1.17%)
Sep 29, 2020
304.60
309.70
302.37
305.50
1,611,149
+0.04(+0.01%)
Sep 28, 2020
307.25
307.61
297.67
305.46
1,907,233
+5.57(+1.86%)
Sep 25, 2020
284.43
302.23
279.88
299.89
4,336,900
+13.58(+4.74%)
Sep 24, 2020
273.69
287.48
267.10
286.31
2,544,084
+13.31(+4.88%)
Sep 23, 2020
274.70
278.16
271.14
273.00
2,173,221
+4.49(+1.67%)
Sep 22, 2020
268.81
275.26
261.24
268.51
4,232,681
-1.62(-0.60%)
Sep 21, 2020
266.87
283.24
260.42
270.13
7,343,142
-25.37(-8.59%)
Sep 18, 2020
298.36
300.92
290.83
295.50
4,340,200
-2.52(-0.85%)
Sep 17, 2020
315.91
316.81
293.49
298.02
5,365,247
-24.45(-7.58%)
Sep 16, 2020
355.19
376.67
320.24
322.47
3,410,242
-29.72(-8.44%)
Sep 15, 2020
355.22
358.37
351.35
352.19
773,654
-1.46(-0.41%)
Sep 14, 2020
354.69
358.96
352.16
353.65
751,836
+3.72(+1.06%)
Sep 11, 2020
349.11
350.86
345.02
349.93
683,900
+3.82(+1.10%)
Sep 10, 2020
346.83
353.68
343.56
346.11
598,123
-0.89(-0.26%)
Sep 09, 2020
342.96
351.60
341.00
347.00
684,319
+6.05(+1.77%)
Sep 08, 2020
336.00
346.16
333.71
340.95
1,095,438
-1.44(-0.42%)
Sep 04, 2020
346.06
346.06
332.64
342.39
845,200
-4.13(-1.19%)
Sep 03, 2020
366.74
366.74
342.61
346.52
957,358
-18.01(-4.94%)
Sep 02, 2020
349.45
368.30
347.99
364.53
1,126,219
+16.69(+4.80%)
Sep 01, 2020
355.35
356.67
346.91
347.84
962,422
-9.38(-2.63%)
Aug 31, 2020
352.18
359.35
351.01
357.22
802,624
+3.22(+0.91%)
Aug 28, 2020
351.58
354.28
350.59
354.00
507,900
+2.89(+0.82%)
Aug 27, 2020
353.13
353.13
345.10
351.11
855,228
-2.45(-0.69%)
Aug 26, 2020
351.27
355.22
348.21
353.56
599,822
+3.56(+1.02%)
Aug 25, 2020
349.83
352.68
348.56
350.00
454,471
+1.13(+0.32%)
Aug 24, 2020
355.00
355.15
344.39
348.87
591,238
-4.20(-1.19%)
Aug 21, 2020
353.69
354.31
348.42
353.07
588,700
-1.53(-0.43%)
Aug 20, 2020
351.01
355.23
346.98
354.60
660,228
+1.25(+0.35%)
Aug 19, 2020
358.42
358.42
351.77
353.35
614,639
-2.72(-0.76%)
Aug 18, 2020
354.03
358.61
349.71
356.07
758,385
+1.94(+0.55%)
Aug 17, 2020
351.63
357.22
349.82
354.13
767,415
+6.57(+1.89%)
Aug 14, 2020
354.29
354.87
344.00
347.56
693,400
-5.97(-1.69%)
Aug 13, 2020
346.06
357.10
344.15
353.53
991,475
+9.39(+2.73%)
Aug 12, 2020
342.48
346.13
339.29
344.14
1,124,622
+2.93(+0.86%)
Aug 11, 2020
354.39
354.39
339.90
341.21
1,117,832
-12.14(-3.44%)
Aug 10, 2020
357.01
357.99
352.10
353.35
951,215
-2.31(-0.65%)
Aug 07, 2020
343.00
360.69
343.00
355.66
4,266,300
-43.67(-10.94%)
Aug 06, 2020
400.74
403.66
393.13
399.33
851,899
-1.41(-0.35%)
Aug 05, 2020
397.40
404.20
395.11
400.74
526,774
+7.06(+1.79%)
Aug 04, 2020
397.73
399.31
391.02
393.68
569,743
-4.18(-1.05%)
Aug 03, 2020
385.19
401.77
384.94
397.86
1,032,993
+15.70(+4.11%)
Jul 31, 2020
382.00
384.68
377.23
382.16
933,500
-0.62(-0.16%)
Jul 30, 2020
381.55
386.18
380.20
382.78
612,589
-2.50(-0.65%)
Jul 29, 2020
387.74
388.50
384.28
385.28
629,466
-0.14(-0.04%)
Jul 28, 2020
392.68
396.55
384.18
385.42
591,244
-7.62(-1.94%)
Jul 27, 2020
384.99
395.50
383.23
393.04
667,825
+10.79(+2.82%)
Jul 24, 2020
385.00
385.00
376.62
382.25
537,900
-4.20(-1.09%)
Jul 23, 2020
395.50
399.46
383.80
386.45
783,932
-5.26(-1.34%)
Jul 22, 2020
391.42
394.00
384.65
391.71
574,572
+1.87(+0.48%)
Jul 21, 2020
399.00
401.54
388.22
389.84
902,445
-8.78(-2.20%)
Jul 20, 2020
385.13
402.14
383.86
398.62
1,258,209
+14.98(+3.90%)
Jul 17, 2020
378.24
385.23
376.15
383.64
1,319,100
+7.76(+2.06%)
Jul 16, 2020
382.32
382.32
373.07
375.88
812,804
-6.45(-1.69%)
Jul 15, 2020
380.00
383.24
375.34
382.33
1,008,183
+6.08(+1.62%)
Jul 14, 2020
367.99
376.92
361.53
376.25
716,912
+7.12(+1.93%)
Jul 13, 2020
370.51
382.32
366.53
369.13
952,836
-1.12(-0.30%)
Jul 10, 2020
374.23
374.23
369.90
370.25
570,900
-2.35(-0.63%)
Jul 09, 2020
370.00
375.28
367.14
372.60
891,317
+2.73(+0.74%)
Jul 08, 2020
375.99
376.33
366.45
369.87
1,101,443
-2.25(-0.60%)
Jul 07, 2020
370.22
378.79
369.11
372.12
719,837
-7.27(-1.92%)
Jul 06, 2020
375.00
384.21
373.40
379.39
816,397
+6.29(+1.69%)
Jul 02, 2020
372.63
377.42
371.22
373.10
698,500
+4.55(+1.23%)
Jul 01, 2020
369.26
370.68
362.35
368.55
624,651
-1.80(-0.49%)
Jun 30, 2020
362.31
372.62
358.18
370.35
865,898
+8.04(+2.22%)
Jun 29, 2020
363.32
363.68
356.86
362.31
569,409
+2.23(+0.62%)
Jun 26, 2020
365.00
368.18
357.26
360.08
879,700
-6.17(-1.68%)
Jun 25, 2020
358.41
366.66
351.86
366.25
659,552
+7.31(+2.04%)
Jun 24, 2020
367.26
372.63
354.03
358.94
807,688
-8.06(-2.20%)
Jun 23, 2020
361.00
368.58
360.12
367.00
776,668
+6.52(+1.81%)
Jun 22, 2020
369.55
369.55
357.60
360.48
878,016
-8.29(-2.25%)
Jun 19, 2020
365.47
372.43
363.00
368.77
1,607,500
+5.85(+1.61%)
Jun 18, 2020
359.85
366.26
359.07
362.92
650,305
+2.26(+0.63%)
Jun 17, 2020
358.18
363.51
355.09
360.66
735,326
+5.62(+1.58%)
Jun 16, 2020
354.93
357.96
346.11
355.04
744,112
+6.61(+1.90%)
Jun 15, 2020
336.40
349.79
335.19
348.43
600,118
+6.82(+2.00%)
Jun 12, 2020
340.43
345.63
333.44
341.61
698,200
+4.69(+1.39%)
Jun 11, 2020
355.64
357.40
335.85
336.92
1,314,491
-22.13(-6.16%)
Jun 10, 2020
362.21
362.89
354.71
359.05
749,881
+1.27(+0.35%)
Jun 09, 2020
357.60
361.58
354.00
357.78
655,893
-1.03(-0.29%)
Jun 08, 2020
350.94
360.16
350.79
358.81
830,872
+4.70(+1.33%)
Jun 05, 2020
357.18
363.39
352.57
354.11
1,059,400
-4.29(-1.20%)
Jun 04, 2020
355.29
362.95
355.00
358.40
1,054,825
+0.08(+0.02%)
Jun 03, 2020
366.05
366.40
355.88
358.32
889,021
-7.73(-2.11%)
Jun 02, 2020
364.40
366.07
358.36
366.05
861,218
+0.64(+0.18%)
Jun 01, 2020
361.14
369.59
358.00
365.41
617,018
+2.36(+0.65%)
May 29, 2020
372.00
373.23
359.31
363.05
1,802,700
-9.96(-2.67%)
May 28, 2020
362.35
377.80
360.01
373.01
1,480,383
+9.19(+2.53%)
May 27, 2020
354.42
365.00
349.26
363.82
1,215,607
+9.41(+2.66%)
May 26, 2020
357.30
361.86
353.72
354.41
1,470,798
-0.29(-0.08%)
May 22, 2020
349.42
354.86
346.11
354.70
710,300
+5.28(+1.51%)
May 21, 2020
355.57
355.96
344.05
349.42
1,038,718
-8.31(-2.32%)
May 20, 2020
344.93
359.50
344.93
357.73
1,664,133
+15.18(+4.43%)
May 19, 2020
342.34
345.23
339.67
342.55
1,046,582
-1.59(-0.46%)
May 18, 2020
338.57
348.57
338.33
344.14
1,120,581
+9.14(+2.73%)
May 15, 2020
323.12
335.80
321.16
335.00
1,202,000
+12.01(+3.72%)
May 14, 2020
323.49
325.43
319.65
322.99
907,146
-0.40(-0.12%)
May 13, 2020
322.69
335.49
320.23
323.39
1,075,317
+1.84(+0.57%)
May 12, 2020
319.86
332.26
314.47
321.55
1,471,765
+1.24(+0.39%)
May 11, 2020
309.11
320.95
306.29
320.31
1,164,693
+10.44(+3.37%)
May 08, 2020
317.33
318.00
308.05
309.87
687,100
-3.49(-1.11%)
May 07, 2020
317.12
317.77
312.30
313.36
553,930
-1.68(-0.53%)
May 06, 2020
310.60
318.23
310.60
315.04
563,779
+4.79(+1.54%)
May 05, 2020
310.37
313.68
307.84
310.25
700,079
+2.05(+0.67%)
May 04, 2020
305.20
309.42
304.09
308.20
610,741
+2.32(+0.76%)
May 01, 2020
317.16
317.42
303.31
305.88
1,009,800
-13.15(-4.12%)
Apr 30, 2020
316.21
320.10
312.15
319.03
991,450
+1.58(+0.50%)
Apr 29, 2020
319.91
324.00
314.84
317.45
1,283,209
+3.66(+1.17%)
Apr 28, 2020
315.07
317.25
304.60
313.79
971,080
-0.79(-0.25%)
Apr 27, 2020
312.93
318.49
311.89
314.58
830,221
+5.51(+1.78%)
Apr 24, 2020
308.74
311.12
305.79
309.07
978,800
-4.33(-1.38%)
Apr 23, 2020
311.43
321.33
311.43
313.40
850,790
+1.84(+0.59%)
Apr 22, 2020
313.74
314.93
309.01
311.56
1,030,332
+1.16(+0.37%)
Apr 21, 2020
311.00
314.98
307.80
310.40
1,285,013
-12.48(-3.87%)
Apr 20, 2020
312.67
324.95
309.01
322.88
1,678,393
+6.52(+2.06%)
Apr 17, 2020
309.57
317.21
306.42
316.36
1,277,800
+12.86(+4.24%)
Apr 16, 2020
300.64
304.24
294.04
303.50
946,267
+9.21(+3.13%)
Apr 15, 2020
290.33
295.90
288.26
294.29
1,113,097
-3.59(-1.21%)
Apr 14, 2020
292.54
299.71
292.08
297.88
1,133,369
+8.43(+2.91%)
Apr 13, 2020
281.94
289.87
281.50
289.45
1,119,479
+1.83(+0.64%)
Apr 09, 2020
281.56
287.76
279.46
287.62
1,201,200
+6.63(+2.36%)
Apr 08, 2020
281.62
283.41
276.17
280.99
1,430,447
+0.35(+0.12%)
Apr 07, 2020
284.63
286.63
280.39
280.64
1,505,385
+2.63(+0.95%)
Apr 06, 2020
271.43
279.10
269.49
278.01
1,418,261
+14.51(+5.51%)
Apr 03, 2020
270.35
274.33
259.45
263.50
871,700
-9.49(-3.48%)
Apr 02, 2020
254.40
273.84
254.16
272.99
1,258,781
+16.53(+6.45%)
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.