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

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 97.75 98.81 94.92 95.52 8,803,773 -2.03(-2.08%)
Apr 28, 2022 93.04 98.46 91.20 97.55 9,520,819 +4.49(+4.82%)
Apr 27, 2022 91.72 93.93 88.77 93.06 6,765,762 +1.74(+1.91%)
Apr 26, 2022 92.51 94.28 91.30 91.32 5,970,245 -0.34(-0.37%)
Apr 25, 2022 93.00 93.42 88.80 91.66 11,913,089 -4.35(-4.53%)
Apr 22, 2022 97.87 99.45 95.77 96.01 6,484,165 -2.66(-2.70%)
Apr 21, 2022 103.12 103.76 98.31 98.67 6,290,295 -4.00(-3.90%)
Apr 20, 2022 102.10 103.47 101.38 102.67 6,058,757 +1.11(+1.09%)
Apr 19, 2022 102.83 103.58 101.02 101.56 5,331,368 -1.91(-1.85%)
Apr 18, 2022 102.71 104.11 101.70 103.47 4,866,695 +2.10(+2.07%)
Apr 14, 2022 100.19 102.38 99.84 101.37 6,337,809 +1.14(+1.14%)
Apr 13, 2022 101.08 101.73 98.92 100.23 7,363,952 +0.23(+0.23%)
Apr 12, 2022 100.05 101.88 99.41 100.00 7,411,767 +2.02(+2.06%)
Apr 11, 2022 101.90 102.00 97.79 97.98 7,001,976 -5.07(-4.92%)
Apr 08, 2022 100.69 103.31 100.53 103.05 6,175,240 +3.09(+3.09%)
Apr 07, 2022 98.73 100.20 96.91 99.96 6,283,706 +2.42(+2.48%)
Apr 06, 2022 99.75 100.17 96.82 97.54 5,680,098 -0.51(-0.52%)
Apr 05, 2022 100.85 101.66 97.90 98.05 5,706,418 -2.50(-2.49%)
Apr 04, 2022 101.41 101.91 99.62 100.55 4,947,336 -0.03(-0.03%)
Apr 01, 2022 100.15 101.66 99.28 100.58 6,934,085 +0.58(+0.58%)
Mar 31, 2022 100.00 102.44 99.40 100.00 9,777,671 -1.10(-1.09%)
Mar 30, 2022 101.34 102.76 100.60 101.10 6,068,913 +0.41(+0.41%)
Mar 29, 2022 99.99 100.94 97.84 100.69 10,976,664 -2.81(-2.71%)
Mar 28, 2022 105.06 105.14 103.01 103.50 6,090,643 -4.00(-3.72%)
Mar 25, 2022 104.17 107.52 103.82 107.50 7,834,458 +2.96(+2.83%)
Mar 24, 2022 104.97 105.85 103.75 104.54 6,192,331 +0.17(+0.16%)
Mar 23, 2022 103.22 105.02 103.19 104.37 7,680,895 +2.60(+2.55%)
Mar 22, 2022 102.67 102.87 100.32 101.77 6,458,398 -0.99(-0.96%)
Mar 21, 2022 101.17 103.97 100.87 102.76 8,107,724 +3.16(+3.17%)
Mar 18, 2022 99.11 100.15 98.47 99.60 16,146,922 +0.77(+0.78%)
Mar 17, 2022 96.65 99.06 96.51 98.83 8,868,312 +4.01(+4.23%)
Mar 16, 2022 95.20 95.76 94.10 94.82 9,314,145 -0.23(-0.24%)
Mar 15, 2022 92.86 95.82 92.32 95.05 8,862,901 -1.50(-1.55%)
Mar 14, 2022 97.38 97.55 94.21 96.55 10,531,511 -1.86(-1.89%)
Mar 11, 2022 98.83 101.06 98.16 98.41 7,666,524 -1.31(-1.31%)
Mar 10, 2022 97.28 99.83 96.44 99.72 9,478,457 +3.51(+3.65%)
Mar 09, 2022 95.36 98.72 92.76 96.21 12,655,162 -2.59(-2.62%)
Mar 08, 2022 101.51 104.44 95.86 98.80 17,228,878 -2.47(-2.44%)
Mar 07, 2022 101.49 103.77 99.12 101.27 13,783,419 +1.00(+1.00%)
Mar 04, 2022 97.61 100.34 97.44 100.27 10,981,317 +2.86(+2.94%)
Mar 03, 2022 97.20 98.19 95.63 97.41 8,699,552 -0.63(-0.64%)
Mar 02, 2022 98.37 99.97 97.19 98.04 16,165,679 +1.08(+1.11%)
Mar 01, 2022 95.85 98.46 94.80 96.96 14,445,822 +2.10(+2.21%)
Feb 28, 2022 90.67 95.07 89.85 94.86 15,093,571 +3.59(+3.93%)
Feb 25, 2022 88.38 91.52 88.45 91.27 10,563,008 +3.54(+4.04%)
Feb 24, 2022 90.00 90.25 85.29 87.73 11,507,723 -0.50(-0.57%)
Feb 23, 2022 88.00 89.48 87.35 88.23 7,353,022 +0.40(+0.46%)
Feb 22, 2022 92.73 92.81 86.42 87.83 9,266,252 -1.80(-2.01%)
Feb 18, 2022 89.63 0 -1.53(-1.68%)
Feb 17, 2022 90.16 91.85 90.16 91.16 6,842,350 +0.95(+1.05%)
Feb 16, 2022 89.77 91.90 89.64 90.21 6,853,031 +0.53(+0.59%)
Feb 15, 2022 88.68 89.92 87.73 89.68 8,379,324 -1.87(-2.04%)
Feb 14, 2022 92.50 92.72 90.21 91.55 7,156,616 -1.97(-2.11%)
Feb 11, 2022 91.83 93.69 91.35 93.52 9,580,810 +1.61(+1.75%)
Feb 10, 2022 92.24 94.33 91.29 91.91 7,144,891 -1.04(-1.12%)
Feb 09, 2022 91.53 94.04 91.25 92.95 6,965,890 +1.62(+1.77%)
Feb 08, 2022 91.95 93.15 90.00 91.33 7,481,487 -1.61(-1.73%)
Feb 07, 2022 90.42 94.23 89.68 92.94 8,420,311 +1.07(+1.16%)
Feb 04, 2022 92.00 94.93 91.75 91.87 12,035,454 +1.00(+1.10%)
Feb 03, 2022 92.78 89.47 90.87 13,255,338 -1.34(-1.45%)
Feb 02, 2022 90.45 92.61 88.98 92.21 8,797,761 +0.67(+0.73%)
Feb 01, 2022 87.40 91.89 87.22 91.54 9,420,857 +2.92(+3.29%)
Jan 31, 2022 88.78 89.43 88.62 7,539,020 -0.60(-0.67%)
Jan 28, 2022 87.98 89.72 87.70 89.22 11,561,403 -0.44(-0.49%)
Jan 27, 2022 88.95 89.74 87.81 89.66 9,624,836 +2.60(+2.99%)
Jan 26, 2022 88.72 89.19 86.36 87.06 9,415,626 -0.05(-0.06%)
Jan 25, 2022 83.12 87.26 81.32 87.11 8,503,836 +4.09(+4.93%)
Jan 24, 2022 80.70 83.44 78.78 83.02 9,505,375 +0.30(+0.36%)
Jan 21, 2022 84.91 85.11 82.15 82.72 10,625,744 -2.91(-3.40%)
Jan 20, 2022 86.05 88.47 85.40 85.63 7,700,104 -1.65(-1.89%)
Jan 19, 2022 87.89 88.44 85.72 87.28 7,365,971 -0.23(-0.26%)
Jan 18, 2022 88.00 89.11 85.82 87.51 10,782,901 +0.77(+0.89%)
Jan 14, 2022 86.74 0 +3.12(+3.73%)
Jan 13, 2022 83.94 84.86 83.19 83.62 6,808,498 -0.78(-0.92%)
Jan 12, 2022 84.00 84.54 83.10 84.40 7,738,004 +0.81(+0.97%)
Jan 11, 2022 81.61 83.77 80.63 83.59 8,489,245 +2.56(+3.16%)
Jan 10, 2022 80.65 81.16 79.21 81.03 9,121,916 +0.39(+0.48%)
Jan 07, 2022 78.87 80.93 78.38 80.64 10,838,801 +2.15(+2.74%)
Jan 06, 2022 77.82 78.79 76.90 78.49 8,678,156 +2.84(+3.75%)
Jan 05, 2022 77.98 78.27 75.52 75.65 9,033,985 -1.32(-1.71%)
Jan 04, 2022 74.56 77.38 74.28 76.97 9,183,580 +3.20(+4.34%)
Jan 03, 2022 72.03 73.96 72.02 73.77 5,769,891 +1.59(+2.20%)
Dec 31, 2021 71.81 72.67 71.68 72.18 3,453,909 -0.10(-0.14%)
Dec 30, 2021 73.08 73.70 72.20 72.28 3,337,484 -0.64(-0.88%)
Dec 29, 2021 73.26 73.78 72.44 72.92 3,947,323 -0.20(-0.27%)
Dec 28, 2021 73.41 73.92 72.89 73.12 3,383,652 -0.09(-0.12%)
Dec 27, 2021 71.19 73.25 70.46 73.21 3,967,835 +2.02(+2.84%)
Dec 23, 2021 71.29 72.14 71.04 71.19 3,902,797 +0.11(+0.15%)
Dec 22, 2021 70.50 71.61 69.86 71.08 3,775,085 +0.40(+0.57%)
Dec 21, 2021 69.43 70.84 69.30 70.68 6,324,210 +2.08(+3.03%)
Dec 20, 2021 67.05 68.64 66.06 68.60 11,484,628 -0.01(-0.01%)
Dec 17, 2021 70.90 71.10 68.50 68.61 23,053,490 -3.09(-4.31%)
Dec 16, 2021 71.73 73.06 71.32 71.70 7,067,743 +0.99(+1.40%)
Dec 15, 2021 70.61 71.22 68.73 70.71 6,805,313 +0.03(+0.04%)
Dec 14, 2021 70.56 71.74 70.03 70.68 6,668,721 -0.34(-0.48%)
Dec 13, 2021 72.87 73.13 70.52 71.02 5,717,768 -2.47(-3.36%)
Dec 10, 2021 73.39 73.65 71.59 73.49 6,065,186 +0.94(+1.30%)
Dec 09, 2021 73.96 73.96 72.46 72.55 6,510,142 -1.56(-2.10%)
Dec 08, 2021 74.62 75.37 73.59 74.11 6,313,245 -0.46(-0.62%)
Dec 07, 2021 74.16 75.96 74.09 74.57 8,136,649 +1.76(+2.42%)
Dec 06, 2021 72.50 73.51 71.63 72.81 6,199,383 +1.70(+2.39%)
Dec 03, 2021 72.17 72.94 70.18 71.11 6,995,696 -0.15(-0.21%)
Dec 02, 2021 69.19 71.64 68.24 71.26 8,406,673 +2.06(+2.98%)
Dec 01, 2021 72.01 72.18 69.15 69.20 10,070,523 -0.93(-1.33%)
Nov 30, 2021 70.69 71.84 70.01 70.13 15,721,827 -2.02(-2.80%)
Nov 29, 2021 73.48 74.70 71.95 72.15 9,190,227 +0.67(+0.94%)
Nov 26, 2021 70.53 71.62 69.34 71.48 10,258,744 -3.35(-4.48%)
Nov 24, 2021 73.23 75.49 73.20 74.83 7,215,783 +1.05(+1.42%)
Nov 23, 2021 72.91 74.72 72.84 73.78 9,107,237 +1.89(+2.63%)
Nov 22, 2021 69.64 72.83 69.61 71.89 7,445,658 +2.28(+3.28%)
Nov 19, 2021 70.92 71.30 69.41 69.61 8,818,145 -3.11(-4.28%)
Nov 18, 2021 72.12 72.95 72.61 72.72 6,548,847 +0.75(+1.04%)
Nov 17, 2021 72.12 73.93 71.73 71.97 7,627,419 -0.67(-0.92%)
Nov 16, 2021 73.00 73.81 72.57 72.64 7,128,544 -0.08(-0.11%)
Nov 15, 2021 72.23 73.39 71.74 72.72 6,180,691 +0.36(+0.50%)
Nov 12, 2021 71.59 72.54 71.50 72.36 5,329,716 +0.22(+0.30%)
Nov 11, 2021 73.30 73.66 71.99 72.14 7,784,559 -0.86(-1.18%)
Nov 10, 2021 74.50 73.00 7,484,662 -2.75(-3.63%)
Nov 09, 2021 75.81 75.99 74.72 75.75 6,049,186 -0.18(-0.24%)
Nov 08, 2021 75.67 77.15 75.46 75.93 6,956,542 +0.48(+0.64%)
Nov 05, 2021 74.56 75.81 73.92 75.45 6,987,703 +2.14(+2.92%)
Nov 04, 2021 74.00 74.78 72.87 73.31 8,573,111 +0.57(+0.78%)
Nov 03, 2021 72.65 73.69 72.25 72.74 9,311,477 -0.29(-0.40%)
Nov 02, 2021 74.54 75.25 72.81 73.03 10,891,333 -1.56(-2.09%)
Nov 01, 2021 74.95 74.75 74.42 74.59 11,940,229 +0.10(+0.13%)
Oct 29, 2021 74.43 75.30 73.97 74.49 8,079,343 -0.66(-0.88%)
Oct 28, 2021 74.37 75.34 74.12 75.15 5,215,884 +0.72(+0.97%)
Oct 27, 2021 75.56 76.66 74.25 74.43 9,023,577 -2.60(-3.38%)
Oct 26, 2021 76.69 77.03 5,899,065 +0.51(+0.67%)
Oct 25, 2021 76.56 77.98 76.20 76.52 7,468,453 +0.80(+1.06%)
Oct 22, 2021 75.12 76.08 74.99 75.72 7,170,204 +1.13(+1.51%)
Oct 21, 2021 75.65 75.65 74.11 74.59 5,832,601 -1.43(-1.88%)
Oct 20, 2021 74.72 76.10 74.54 76.02 5,504,513 +0.70(+0.93%)
Oct 19, 2021 74.84 75.84 74.38 75.32 6,589,323 +0.82(+1.10%)
Oct 18, 2021 74.77 75.75 74.13 74.50 9,917,816 +0.36(+0.49%)
Oct 15, 2021 74.63 74.93 74.13 74.14 6,945,114 +0.29(+0.39%)
Oct 14, 2021 74.29 74.46 72.84 73.85 8,153,076 +0.62(+0.85%)
Oct 13, 2021 72.45 73.76 71.46 73.23 8,517,728 -0.18(-0.25%)
Oct 12, 2021 74.14 74.61 73.02 73.41 7,633,669 -0.56(-0.76%)
Oct 11, 2021 75.13 75.52 73.75 73.97 9,583,956 -0.95(-1.27%)
Oct 08, 2021 72.19 75.10 72.19 74.92 12,310,676 +3.41(+4.77%)
Oct 07, 2021 72.01 72.13 70.61 71.51 11,529,069 -0.30(-0.42%)
Oct 06, 2021 70.40 72.11 69.79 71.81 10,613,159 +0.08(+0.11%)
Oct 05, 2021 72.10 72.86 70.71 71.73 11,269,740 +0.24(+0.34%)
Oct 04, 2021 70.85 72.61 70.65 71.49 12,422,782 +1.39(+1.98%)
Oct 01, 2021 68.38 70.33 68.31 70.10 13,482,646 +2.33(+3.44%)
Sep 30, 2021 68.22 68.89 67.72 67.77 15,850,530 -0.27(-0.40%)
Sep 29, 2021 67.63 68.48 66.61 68.04 10,563,395 +0.24(+0.35%)
Sep 28, 2021 67.55 68.64 67.17 67.80 14,993,806 +1.09(+1.63%)
Sep 27, 2021 66.70 66.95 65.80 66.71 13,504,165 +1.69(+2.60%)
Sep 24, 2021 63.79 65.69 63.54 65.02 11,128,291 +1.31(+2.06%)
Sep 23, 2021 62.25 64.12 62.25 63.71 11,879,550 +1.45(+2.33%)
Sep 22, 2021 60.21 62.89 60.21 62.26 15,751,124 +2.93(+4.94%)
Sep 21, 2021 58.47 59.83 57.72 59.33 13,919,568 +2.26(+3.96%)
Sep 20, 2021 57.49 57.97 56.30 57.07 10,000,891 -1.85(-3.14%)
Sep 17, 2021 59.07 59.91 58.78 58.92 13,741,569 -0.31(-0.52%)
Sep 16, 2021 59.28 59.66 58.76 59.23 8,772,294 -0.09(-0.15%)
Sep 15, 2021 58.09 59.46 58.08 59.32 10,765,577 +2.38(+4.18%)
Sep 14, 2021 58.22 58.29 56.61 56.94 7,905,573 -0.65(-1.13%)
Sep 13, 2021 56.57 58.08 55.73 57.59 8,456,484 +1.86(+3.34%)
Sep 10, 2021 56.61 56.74 55.46 55.73 5,064,090 +0.15(+0.27%)
Sep 09, 2021 55.15 56.54 54.83 55.58 6,285,749 +0.30(+0.54%)
Sep 08, 2021 56.32 56.61 55.19 55.28 5,228,945 -0.70(-1.25%)
Sep 07, 2021 55.89 56.48 55.32 55.98 6,632,619 -0.26(-0.46%)
Sep 03, 2021 56.34 56.95 55.94 56.24 7,954,699 -0.36(-0.64%)
Sep 02, 2021 55.26 56.98 55.21 56.60 6,697,458 +1.95(+3.57%)
Sep 01, 2021 55.56 55.92 54.42 54.65 9,319,496 -0.88(-1.58%)
Aug 31, 2021 55.75 56.33 55.30 55.53 10,500,189 -0.67(-1.19%)
Aug 30, 2021 56.98 57.14 56.18 56.20 4,838,644 -0.54(-0.95%)
Aug 27, 2021 55.79 57.12 55.52 56.74 6,549,372 +1.61(+2.92%)
Aug 26, 2021 55.75 56.09 54.95 55.13 5,208,992 -0.89(-1.59%)
Aug 25, 2021 55.45 56.39 55.05 56.02 6,125,284 +0.61(+1.10%)
Aug 24, 2021 55.18 55.69 54.63 55.41 6,242,297 +0.62(+1.13%)
Aug 23, 2021 54.15 55.12 54.02 54.79 8,021,784 +2.02(+3.83%)
Aug 20, 2021 51.87 52.99 51.59 52.77 7,068,315 +0.33(+0.63%)
Aug 19, 2021 52.67 52.98 51.41 52.44 11,306,355 -1.09(-2.04%)
Aug 18, 2021 54.38 55.06 53.46 53.53 6,647,871 -0.99(-1.82%)
Aug 17, 2021 54.41 55.44 54.25 54.52 6,517,077 -0.29(-0.53%)
Aug 16, 2021 55.22 55.58 54.60 54.81 7,464,883 -1.16(-2.07%)
Aug 13, 2021 56.95 57.23 55.85 55.97 7,399,797 -1.07(-1.88%)
Aug 12, 2021 57.14 57.58 56.53 57.04 4,730,893 -0.15(-0.26%)
Aug 11, 2021 56.38 57.35 55.95 57.19 6,071,781 +0.71(+1.26%)
Aug 10, 2021 55.85 56.77 55.76 56.48 6,781,715 +1.03(+1.86%)
Aug 09, 2021 55.67 56.17 55.23 55.45 5,408,618 -1.05(-1.86%)
Aug 06, 2021 56.59 57.17 56.10 56.50 5,039,104 +0.55(+0.98%)
Aug 05, 2021 55.46 56.62 55.05 55.95 6,571,896 +1.02(+1.86%)
Aug 04, 2021 55.33 56.50 54.91 54.93 7,630,717 -1.71(-3.02%)
Aug 03, 2021 55.09 56.77 54.51 56.64 9,888,407 +1.26(+2.28%)
Aug 02, 2021 56.53 57.76 55.33 55.38 8,466,966 -0.68(-1.21%)
Jul 30, 2021 56.76 56.90 55.72 56.06 8,660,060 -1.02(-1.79%)
Jul 29, 2021 57.42 57.84 56.86 57.08 6,305,860 +0.36(+0.63%)
Jul 28, 2021 56.48 57.15 55.81 56.72 6,167,157 +0.39(+0.69%)
Jul 27, 2021 56.16 56.62 55.34 56.33 7,364,579 -0.54(-0.95%)
Jul 26, 2021 55.71 57.35 55.57 56.87 8,755,963 +1.53(+2.76%)
Jul 23, 2021 56.00 56.28 54.73 55.34 10,623,770 -1.33(-2.35%)
Jul 22, 2021 57.02 57.21 56.18 56.67 6,764,464 -0.35(-0.61%)
Jul 21, 2021 55.73 57.41 55.61 57.02 9,376,487 +2.55(+4.68%)
Jul 20, 2021 53.50 55.25 53.28 54.47 9,356,194 +0.77(+1.43%)
Jul 19, 2021 53.43 54.30 52.82 53.70 13,345,280 -1.80(-3.24%)
Jul 16, 2021 57.70 57.90 55.30 55.50 8,805,618 -1.58(-2.77%)
Jul 15, 2021 57.00 58.22 56.79 57.08 8,721,725 -0.59(-1.02%)
Jul 14, 2021 59.89 60.61 57.34 57.67 8,489,228 -1.79(-3.01%)
Jul 13, 2021 59.49 59.99 58.80 59.46 6,509,925 -0.34(-0.57%)
Jul 12, 2021 58.91 60.44 58.73 59.80 6,063,131 -0.33(-0.55%)
Jul 09, 2021 59.75 60.46 59.34 60.13 6,973,758 +0.92(+1.55%)
Jul 08, 2021 58.25 59.64 57.99 59.21 10,551,473 +0.20(+0.34%)
Jul 07, 2021 60.00 60.78 58.64 59.01 8,239,653 -1.27(-2.11%)
Jul 06, 2021 62.78 62.89 60.21 60.28 11,699,045 -2.47(-3.94%)
Jul 02, 2021 62.46 63.17 61.59 62.75 7,636,251 -0.13(-0.21%)
Jul 01, 2021 62.69 63.57 62.35 62.88 11,637,415 +1.98(+3.25%)
Jun 30, 2021 60.48 60.95 59.81 60.90 9,309,917 +1.85(+3.13%)
Jun 29, 2021 60.10 60.20 58.84 59.05 6,437,100 -0.54(-0.91%)
Jun 28, 2021 61.12 61.12 59.37 59.59 7,647,284 -1.72(-2.81%)
Jun 25, 2021 61.70 61.75 61.02 61.31 8,099,497 -0.08(-0.13%)
Jun 24, 2021 60.97 61.51 60.32 61.39 6,424,258 +0.63(+1.04%)
Jun 23, 2021 61.10 62.35 60.75 60.76 8,183,725 -0.03(-0.05%)
Jun 22, 2021 60.15 61.12 59.64 60.79 6,736,165 +0.34(+0.56%)
Jun 21, 2021 58.23 60.53 58.21 60.45 8,233,611 +2.92(+5.08%)
Jun 18, 2021 57.88 59.21 57.48 57.53 18,583,780 -1.48(-2.51%)
Jun 17, 2021 60.90 61.57 58.55 59.01 13,666,913 -2.12(-3.47%)
Jun 16, 2021 61.09 61.78 60.56 61.13 9,745,515 -0.04(-0.07%)
Jun 15, 2021 60.70 61.55 60.47 61.17 7,834,474 +0.86(+1.43%)
Jun 14, 2021 60.65 61.07 59.85 60.31 7,744,336 +0.34(+0.57%)
Jun 11, 2021 60.50 60.93 59.80 59.97 8,117,098 -0.20(-0.33%)
Jun 10, 2021 61.01 61.28 59.28 60.17 9,395,744 +0.49(+0.82%)
Jun 09, 2021 60.63 60.88 59.58 59.68 7,032,923 -0.79(-1.31%)
Jun 08, 2021 59.43 60.62 58.63 60.47 7,344,864 +0.66(+1.10%)
Jun 07, 2021 59.81 60.53 59.59 59.81 5,403,982 -0.04(-0.07%)
Jun 04, 2021 59.82 60.13 58.90 59.85 6,504,777 +0.38(+0.64%)
Jun 03, 2021 58.72 60.00 58.56 59.47 8,279,905 +0.48(+0.81%)
Jun 02, 2021 58.66 59.41 57.74 58.99 6,099,965 +0.72(+1.24%)
Jun 01, 2021 57.08 58.48 57.05 58.27 9,943,372 +2.53(+4.54%)
May 28, 2021 55.80 55.95 55.32 55.74 5,746,546 +0.21(+0.38%)
May 27, 2021 55.73 56.32 55.12 55.53 7,484,155 +0.11(+0.20%)
May 26, 2021 55.07 55.56 54.67 55.42 6,715,679 +0.54(+0.98%)
May 25, 2021 56.00 56.38 54.77 54.88 8,090,208 -1.22(-2.17%)
May 24, 2021 56.12 56.26 55.26 56.10 6,371,673 +0.45(+0.81%)
May 21, 2021 56.06 56.43 55.57 55.65 6,032,259 +0.26(+0.47%)
May 20, 2021 55.65 55.66 54.63 55.39 8,798,500 -0.19(-0.34%)
May 19, 2021 55.94 56.53 54.81 55.58 9,410,217 -1.71(-2.98%)
May 18, 2021 58.27 58.64 56.96 57.29 10,321,625 -1.01(-1.73%)
May 17, 2021 56.07 58.33 56.07 58.30 11,440,750 +1.78(+3.15%)
May 14, 2021 55.04 56.65 55.03 56.52 6,419,947 +2.28(+4.20%)
May 13, 2021 54.61 55.43 53.57 54.24 7,583,194 -1.45(-2.60%)
May 12, 2021 56.11 57.71 55.46 55.69 7,921,828 -0.03(-0.05%)
May 11, 2021 55.79 56.72 55.15 55.72 9,740,686 -1.28(-2.25%)
May 10, 2021 58.28 59.34 56.96 57.00 8,800,461 -0.10(-0.18%)
May 07, 2021 55.07 57.34 54.82 57.10 9,645,535 +1.40(+2.51%)
May 06, 2021 55.50 55.72 53.69 55.70 9,647,845 +0.26(+0.47%)
May 05, 2021 54.67 55.67 53.22 55.44 12,719,859 +2.87(+5.46%)
May 04, 2021 51.73 53.03 51.64 52.57 12,833,853 -0.17(-0.32%)
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.