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

Paccar Inc (NQ: PCAR )

104.28 -0.62 (-0.59%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 91.07 91.47 89.73 89.88 2,735,400 -2.02(-2.20%)
Apr 29, 2021 91.15 91.94 90.43 91.90 2,515,263 +1.22(+1.35%)
Apr 28, 2021 92.55 92.72 90.05 90.68 3,261,896 -0.60(-0.66%)
Apr 27, 2021 92.68 93.41 90.30 91.28 3,058,885 -2.06(-2.21%)
Apr 26, 2021 93.46 93.83 92.83 93.34 1,753,579 -0.01(-0.01%)
Apr 23, 2021 93.85 93.85 92.36 93.35 1,722,900 +1.14(+1.24%)
Apr 22, 2021 93.53 93.73 91.83 92.20 1,815,643 -1.42(-1.52%)
Apr 21, 2021 92.28 93.69 91.01 93.63 2,175,709 +1.53(+1.66%)
Apr 20, 2021 93.16 93.73 91.71 92.10 2,275,181 -1.25(-1.34%)
Apr 19, 2021 94.57 94.75 92.74 93.35 1,561,143 -1.57(-1.65%)
Apr 16, 2021 95.04 95.82 93.97 94.92 1,249,600 -0.11(-0.12%)
Apr 15, 2021 94.27 95.09 93.53 95.03 1,470,445 +1.41(+1.51%)
Apr 14, 2021 95.43 95.68 93.45 93.62 1,383,481 -1.10(-1.16%)
Apr 13, 2021 95.03 95.30 93.89 94.72 2,178,069 -0.57(-0.60%)
Apr 12, 2021 93.08 95.36 93.08 95.29 1,303,975 +1.93(+2.07%)
Apr 09, 2021 92.86 93.57 92.46 93.36 1,221,800 +0.52(+0.56%)
Apr 08, 2021 92.59 92.94 91.64 92.84 1,012,015 +0.37(+0.40%)
Apr 07, 2021 92.64 93.22 92.36 92.47 1,074,078 -0.38(-0.41%)
Apr 06, 2021 92.34 93.94 92.04 92.85 1,745,300 -1.11(-1.18%)
Apr 05, 2021 92.95 94.21 92.62 93.96 1,709,733 +1.93(+2.10%)
Apr 01, 2021 92.83 93.60 91.35 92.03 1,622,100 -0.89(-0.96%)
Mar 31, 2021 94.05 94.35 92.48 92.92 2,380,413 -0.40(-0.43%)
Mar 30, 2021 92.85 93.68 92.58 93.32 1,210,643 +0.13(+0.14%)
Mar 29, 2021 93.70 94.34 92.30 93.19 1,668,400 -0.49(-0.52%)
Mar 26, 2021 92.25 93.78 91.97 93.68 1,534,300 +1.41(+1.53%)
Mar 25, 2021 91.02 92.75 89.61 92.27 2,122,737 +1.58(+1.74%)
Mar 24, 2021 91.09 92.46 90.65 90.69 1,435,719 -0.48(-0.53%)
Mar 23, 2021 91.99 93.12 90.78 91.17 1,786,576 -2.41(-2.58%)
Mar 22, 2021 94.54 95.72 93.44 93.58 1,621,195 -1.48(-1.56%)
Mar 19, 2021 95.53 95.92 93.64 95.06 3,139,100 -0.06(-0.06%)
Mar 18, 2021 95.59 97.24 94.77 95.12 1,867,332 -1.05(-1.09%)
Mar 17, 2021 95.31 96.81 94.72 96.17 1,155,205 +0.48(+0.50%)
Mar 16, 2021 99.00 99.41 95.42 95.69 1,275,498 -3.75(-3.77%)
Mar 15, 2021 96.91 99.48 96.70 99.44 1,508,266 +2.49(+2.57%)
Mar 12, 2021 97.70 97.80 96.08 96.95 1,494,000 -0.80(-0.82%)
Mar 11, 2021 97.25 98.26 96.53 97.75 1,618,429 +1.16(+1.20%)
Mar 10, 2021 95.98 97.60 95.81 96.59 1,775,560 +1.36(+1.43%)
Mar 09, 2021 94.48 96.94 93.80 95.23 2,919,105 +1.79(+1.92%)
Mar 08, 2021 93.25 94.81 92.41 93.44 1,756,045 -0.71(-0.75%)
Mar 05, 2021 93.36 94.36 90.15 94.15 1,977,300 +1.75(+1.89%)
Mar 04, 2021 94.90 96.05 91.38 92.40 2,250,973 -2.84(-2.98%)
Mar 03, 2021 93.66 96.47 93.30 95.24 2,012,522 +1.06(+1.13%)
Mar 02, 2021 94.07 94.70 92.82 94.18 2,046,974 +0.46(+0.49%)
Mar 01, 2021 91.84 94.80 91.55 93.72 2,027,570 +2.73(+3.00%)
Feb 26, 2021 92.53 93.20 90.84 90.99 2,709,000 -1.73(-1.87%)
Feb 25, 2021 94.10 94.79 92.15 92.72 1,347,613 -1.56(-1.65%)
Feb 24, 2021 91.58 94.41 91.56 94.28 2,003,926 +0.95(+1.02%)
Feb 23, 2021 94.52 94.54 91.35 93.33 2,210,591 -1.35(-1.43%)
Feb 22, 2021 94.94 95.57 93.69 94.68 1,530,846 -0.51(-0.54%)
Feb 19, 2021 94.98 96.20 94.52 95.19 1,489,200 +0.34(+0.36%)
Feb 18, 2021 95.36 95.58 93.42 94.85 1,377,946 -1.20(-1.24%)
Feb 17, 2021 96.01 96.64 94.53 96.05 1,301,980 -1.08(-1.12%)
Feb 16, 2021 98.88 98.88 96.26 97.13 1,569,431 -0.87(-0.89%)
Feb 12, 2021 98.45 99.07 96.51 98.00 1,302,300 -0.60(-0.61%)
Feb 11, 2021 99.98 100.23 96.58 98.60 1,274,073 -1.00(-1.00%)
Feb 10, 2021 100.31 101.40 98.62 99.60 1,519,313 +0.19(+0.19%)
Feb 09, 2021 97.11 99.69 96.04 99.41 2,499,121 +2.64(+2.73%)
Feb 08, 2021 97.39 97.39 95.83 96.77 1,208,832 +0.19(+0.20%)
Feb 05, 2021 97.60 98.37 96.14 96.58 1,729,200 -0.52(-0.54%)
Feb 04, 2021 97.14 97.99 95.80 97.10 2,347,650 +1.43(+1.49%)
Feb 03, 2021 92.90 96.11 92.24 95.67 3,258,504 +3.78(+4.11%)
Feb 02, 2021 92.25 92.32 90.05 91.89 2,042,781 +0.71(+0.78%)
Feb 01, 2021 91.80 92.18 90.55 91.18 1,842,454 -0.04(-0.04%)
Jan 29, 2021 92.83 93.74 89.69 91.22 3,065,500 -2.33(-2.49%)
Jan 28, 2021 97.44 98.90 93.47 93.55 2,567,016 -2.85(-2.96%)
Jan 27, 2021 96.90 98.53 95.08 96.40 3,187,489 -1.41(-1.44%)
Jan 26, 2021 95.87 98.15 94.09 97.81 3,101,681 -0.12(-0.12%)
Jan 25, 2021 101.00 101.79 97.66 97.93 3,078,053 -0.92(-0.93%)
Jan 22, 2021 98.05 100.75 97.32 98.85 3,454,500 +0.11(+0.11%)
Jan 21, 2021 92.92 103.19 91.88 98.74 8,088,463 +9.35(+10.46%)
Jan 20, 2021 91.89 92.95 89.19 89.39 2,641,533 +0.18(+0.20%)
Jan 19, 2021 88.17 89.58 87.99 89.21 1,292,761 +1.05(+1.19%)
Jan 15, 2021 88.73 88.73 86.38 88.16 1,206,700 -1.10(-1.23%)
Jan 14, 2021 89.00 89.88 88.74 89.26 918,138 +0.31(+0.35%)
Jan 13, 2021 89.74 89.90 88.12 88.95 1,157,568 -0.51(-0.57%)
Jan 12, 2021 88.45 89.66 87.67 89.46 963,969 +1.24(+1.41%)
Jan 11, 2021 87.52 88.27 87.06 88.22 835,219 +0.42(+0.48%)
Jan 08, 2021 88.67 88.95 86.60 87.80 1,267,400 -0.60(-0.68%)
Jan 07, 2021 87.79 89.83 87.70 88.40 1,718,585 -0.41(-0.46%)
Jan 06, 2021 85.72 89.93 85.37 88.81 2,035,279 +3.36(+3.93%)
Jan 05, 2021 84.71 85.68 84.23 85.45 1,151,524 +0.73(+0.86%)
Jan 04, 2021 86.61 87.37 84.27 84.72 1,684,190 -1.56(-1.81%)
Dec 31, 2020 86.28 86.28 86.28 561,586 +0.41(+0.48%)
Dec 30, 2020 85.58 86.08 85.17 85.87 561,586 +0.55(+0.64%)
Dec 29, 2020 86.01 86.40 84.30 85.32 850,946 -0.26(-0.30%)
Dec 28, 2020 86.74 86.98 85.38 85.58 586,848 -0.53(-0.62%)
Dec 24, 2020 85.40 86.20 85.00 86.11 372,900 +1.02(+1.20%)
Dec 23, 2020 85.02 85.50 84.68 85.09 951,376 +0.22(+0.26%)
Dec 22, 2020 85.69 85.70 84.66 84.87 916,961 -0.98(-1.14%)
Dec 21, 2020 84.70 86.18 84.06 85.85 1,190,781 -0.16(-0.19%)
Dec 18, 2020 86.27 86.57 85.00 86.01 3,717,700 +0.24(+0.28%)
Dec 17, 2020 86.48 86.87 85.16 85.77 1,704,291 -1.12(-1.29%)
Dec 16, 2020 86.92 87.58 86.60 86.89 1,412,740 -0.40(-0.46%)
Dec 15, 2020 86.16 87.52 85.64 87.29 1,750,425 +2.83(+3.35%)
Dec 14, 2020 85.67 86.43 84.38 84.46 1,089,394 -1.00(-1.17%)
Dec 11, 2020 84.92 85.93 84.68 85.46 1,131,700 -0.29(-0.34%)
Dec 10, 2020 86.74 87.14 85.51 85.75 1,035,809 -1.63(-1.87%)
Dec 09, 2020 86.41 87.59 86.11 87.38 1,717,594 +0.97(+1.12%)
Dec 08, 2020 86.16 86.86 86.11 86.41 885,240 +0.10(+0.12%)
Dec 07, 2020 86.41 86.81 85.75 86.31 1,571,866 -0.39(-0.45%)
Dec 04, 2020 86.33 87.39 85.70 86.70 2,042,600 +0.45(+0.52%)
Dec 03, 2020 87.09 87.55 86.08 86.25 2,070,261 -0.90(-1.03%)
Dec 02, 2020 87.00 88.00 86.52 87.15 1,260,752 -0.13(-0.15%)
Dec 01, 2020 87.95 88.88 87.26 87.28 1,419,986 +0.22(+0.25%)
Nov 30, 2020 87.24 87.90 86.37 87.06 2,091,181 -0.68(-0.78%)
Nov 27, 2020 88.85 89.68 87.57 87.74 590,300 -1.08(-1.22%)
Nov 25, 2020 90.59 90.77 88.55 88.82 1,304,700 -1.59(-1.76%)
Nov 24, 2020 88.83 90.82 88.83 90.41 1,978,066 +0.85(+0.95%)
Nov 23, 2020 90.73 90.73 88.50 89.56 1,146,306 +0.78(+0.88%)
Nov 20, 2020 88.15 89.80 87.76 88.78 1,660,300 -1.26(-1.40%)
Nov 19, 2020 89.28 90.23 88.02 90.04 1,022,196 +0.20(+0.22%)
Nov 18, 2020 89.44 90.95 88.39 89.84 1,032,997 +1.02(+1.15%)
Nov 17, 2020 89.39 89.39 88.03 88.82 1,070,508 -1.10(-1.22%)
Nov 16, 2020 90.60 91.26 88.00 89.92 1,385,858 +0.01(+0.01%)
Nov 13, 2020 89.83 90.18 89.03 89.91 1,271,200 +0.92(+1.03%)
Nov 12, 2020 89.75 90.15 88.42 88.99 1,322,827 -1.18(-1.31%)
Nov 11, 2020 91.74 91.89 89.62 90.17 1,495,074 -0.95(-1.04%)
Nov 10, 2020 89.89 92.61 89.69 91.12 2,024,837 +0.52(+0.57%)
Nov 09, 2020 95.63 95.82 90.43 90.60 2,453,664 +0.51(+0.57%)
Nov 06, 2020 91.63 91.63 89.67 90.09 1,131,200 -0.52(-0.57%)
Nov 05, 2020 89.20 91.31 88.08 90.61 1,216,692 +1.86(+2.10%)
Nov 04, 2020 92.72 93.30 88.61 88.75 1,521,439 -3.03(-3.30%)
Nov 03, 2020 90.09 92.33 89.53 91.78 1,640,917 +2.95(+3.32%)
Nov 02, 2020 86.65 88.91 86.38 88.83 1,498,728 +3.45(+4.04%)
Oct 30, 2020 85.05 85.88 84.37 85.38 1,357,800 -0.29(-0.34%)
Oct 29, 2020 84.65 86.58 84.22 85.67 1,261,660 +0.78(+0.92%)
Oct 28, 2020 86.79 87.52 84.89 84.89 1,855,050 -3.56(-4.02%)
Oct 27, 2020 90.76 91.39 88.37 88.45 1,339,691 -2.12(-2.34%)
Oct 26, 2020 91.26 91.42 89.49 90.57 1,896,787 -2.07(-2.23%)
Oct 23, 2020 92.07 92.96 91.73 92.64 1,556,400 +0.95(+1.04%)
Oct 22, 2020 92.02 92.48 90.60 91.69 1,730,092 +0.78(+0.86%)
Oct 21, 2020 90.09 91.78 90.02 90.91 2,538,608 +0.57(+0.63%)
Oct 20, 2020 91.38 92.00 89.00 90.34 3,929,388 -0.72(-0.79%)
Oct 19, 2020 89.97 91.60 89.97 91.06 2,596,050 +1.12(+1.25%)
Oct 16, 2020 89.61 91.33 87.95 89.94 1,918,200 +0.78(+0.87%)
Oct 15, 2020 87.98 89.23 87.86 89.16 928,009 +0.19(+0.21%)
Oct 14, 2020 88.26 90.00 88.26 88.97 1,182,788 +0.43(+0.49%)
Oct 13, 2020 88.94 89.89 87.60 88.54 1,667,072 -1.24(-1.38%)
Oct 12, 2020 90.22 90.27 89.13 89.78 1,746,328 +0.56(+0.63%)
Oct 09, 2020 90.00 90.96 88.83 89.22 1,837,600 -0.72(-0.80%)
Oct 08, 2020 89.61 89.96 88.00 89.94 779,505 +0.05(+0.06%)
Oct 07, 2020 88.77 90.00 88.37 89.89 1,060,199 +2.21(+2.52%)
Oct 06, 2020 88.08 89.85 87.45 87.68 1,253,306 -0.41(-0.47%)
Oct 05, 2020 85.93 88.43 85.68 88.09 1,195,850 +3.10(+3.65%)
Oct 02, 2020 83.55 85.84 82.85 84.99 1,038,900 +0.50(+0.59%)
Oct 01, 2020 86.01 86.22 83.56 84.49 1,136,012 -0.79(-0.93%)
Sep 30, 2020 86.53 87.70 84.68 85.28 1,984,649 -0.87(-1.01%)
Sep 29, 2020 86.26 87.20 85.78 86.15 1,120,009 -0.40(-0.46%)
Sep 28, 2020 84.67 86.65 84.67 86.55 1,588,321 +3.02(+3.62%)
Sep 25, 2020 82.54 84.10 81.81 83.53 1,192,800 +1.37(+1.67%)
Sep 24, 2020 81.25 83.20 80.41 82.16 1,093,849 +0.55(+0.67%)
Sep 23, 2020 82.58 83.55 81.17 81.61 1,465,717 -0.73(-0.89%)
Sep 22, 2020 81.48 83.17 80.97 82.34 1,342,495 +0.48(+0.59%)
Sep 21, 2020 83.41 83.58 80.36 81.86 1,665,846 -2.38(-2.83%)
Sep 18, 2020 85.94 86.24 83.98 84.24 2,237,100 -1.62(-1.89%)
Sep 17, 2020 85.04 86.90 84.23 85.86 1,621,681 -0.56(-0.65%)
Sep 16, 2020 86.77 87.29 85.85 86.42 1,328,771 +0.65(+0.76%)
Sep 15, 2020 86.39 86.98 85.66 85.77 1,743,037 -0.59(-0.68%)
Sep 14, 2020 84.64 86.59 84.20 86.36 1,551,522 +2.47(+2.94%)
Sep 11, 2020 83.05 84.23 82.90 83.89 2,842,800 +1.05(+1.27%)
Sep 10, 2020 84.54 85.63 82.36 82.84 1,415,849 -2.12(-2.50%)
Sep 09, 2020 83.88 85.51 83.55 84.96 2,129,334 +1.47(+1.76%)
Sep 08, 2020 84.82 85.24 83.36 83.49 1,752,546 -2.13(-2.49%)
Sep 04, 2020 86.39 86.77 85.01 85.62 1,490,300 +0.17(+0.20%)
Sep 03, 2020 88.86 89.03 84.79 85.45 1,609,462 -2.43(-2.77%)
Sep 02, 2020 87.04 88.20 87.04 87.88 1,534,744 +0.83(+0.95%)
Sep 01, 2020 85.98 87.13 85.01 87.05 1,730,428 +1.21(+1.41%)
Aug 31, 2020 85.97 86.67 85.69 85.84 1,435,641 -0.65(-0.75%)
Aug 28, 2020 86.09 86.50 85.52 86.49 1,149,800 +0.16(+0.19%)
Aug 27, 2020 87.44 87.55 85.96 86.33 1,105,652 -0.54(-0.62%)
Aug 26, 2020 86.07 87.24 85.42 86.87 1,103,092 +0.46(+0.53%)
Aug 25, 2020 87.46 87.84 86.17 86.41 1,324,647 -0.49(-0.56%)
Aug 24, 2020 87.25 87.91 86.70 86.90 1,695,612 -0.12(-0.14%)
Aug 21, 2020 87.04 87.44 86.46 87.02 1,300,300 -0.16(-0.18%)
Aug 20, 2020 87.67 88.35 86.89 87.18 984,437 -0.93(-1.06%)
Aug 19, 2020 88.46 89.05 87.76 88.11 1,402,053 -0.45(-0.51%)
Aug 18, 2020 88.96 89.48 88.38 88.56 986,522 -0.05(-0.06%)
Aug 17, 2020 89.25 89.53 88.37 88.61 1,856,698 -0.34(-0.38%)
Aug 14, 2020 88.50 89.45 88.01 88.95 1,365,500 +0.45(+0.51%)
Aug 13, 2020 90.02 90.02 88.25 88.50 1,550,075 -1.83(-2.03%)
Aug 12, 2020 90.61 90.99 89.87 90.33 1,575,666 -0.06(-0.07%)
Aug 11, 2020 90.48 91.30 89.81 90.39 1,522,764 +0.54(+0.60%)
Aug 10, 2020 88.58 90.64 87.36 89.85 2,262,929 +1.25(+1.41%)
Aug 07, 2020 87.06 88.63 86.81 88.60 1,361,600 +1.24(+1.42%)
Aug 06, 2020 86.53 87.39 86.53 87.36 1,434,900 +0.46(+0.53%)
Aug 05, 2020 85.60 86.97 85.00 86.90 1,467,870 +1.99(+2.34%)
Aug 04, 2020 84.71 85.30 84.50 84.91 1,415,323 -0.70(-0.82%)
Aug 03, 2020 84.97 86.18 84.75 85.61 1,309,128 +0.53(+0.62%)
Jul 31, 2020 84.23 85.09 83.70 85.08 1,521,400 +0.47(+0.56%)
Jul 30, 2020 85.13 85.13 84.03 84.61 1,238,316 -1.38(-1.60%)
Jul 29, 2020 85.06 86.20 85.01 85.99 1,643,827 +0.54(+0.63%)
Jul 28, 2020 85.97 86.63 85.01 85.45 1,997,148 -0.47(-0.55%)
Jul 27, 2020 85.74 86.89 85.27 85.92 1,586,883 +0.18(+0.21%)
Jul 24, 2020 86.50 87.24 85.12 85.74 2,678,600 -0.32(-0.37%)
Jul 23, 2020 85.33 86.49 85.00 86.06 2,635,263 +0.81(+0.95%)
Jul 22, 2020 83.83 86.40 83.67 85.25 2,862,097 +1.59(+1.90%)
Jul 21, 2020 79.12 83.92 78.91 83.66 3,690,420 +3.98(+4.99%)
Jul 20, 2020 79.00 79.80 78.51 79.68 2,290,208 +0.25(+0.31%)
Jul 17, 2020 79.73 79.98 78.99 79.43 3,638,200 -0.02(-0.03%)
Jul 16, 2020 78.15 79.56 78.03 79.45 1,770,768 +0.73(+0.93%)
Jul 15, 2020 78.05 79.00 77.28 78.72 1,817,263 +1.67(+2.17%)
Jul 14, 2020 75.29 77.18 74.84 77.05 2,137,947 +1.41(+1.86%)
Jul 13, 2020 75.41 76.66 74.53 75.64 1,915,132 +0.40(+0.53%)
Jul 10, 2020 74.36 75.50 74.29 75.24 1,406,100 +0.81(+1.09%)
Jul 09, 2020 75.12 75.68 74.17 74.43 1,389,302 -1.03(-1.36%)
Jul 08, 2020 75.77 76.45 74.98 75.46 1,186,655 -0.31(-0.41%)
Jul 07, 2020 76.48 77.03 75.60 75.77 1,316,315 -1.39(-1.80%)
Jul 06, 2020 76.99 77.41 76.35 77.16 1,985,850 +1.48(+1.96%)
Jul 02, 2020 75.39 77.10 74.75 75.68 1,482,900 +1.43(+1.93%)
Jul 01, 2020 75.56 75.63 74.00 74.25 1,359,854 -0.60(-0.80%)
Jun 30, 2020 73.04 75.24 72.79 74.85 2,016,435 +1.17(+1.59%)
Jun 29, 2020 73.50 74.48 72.00 73.68 1,371,191 +1.24(+1.71%)
Jun 26, 2020 72.81 73.35 72.11 72.44 2,192,200 -0.81(-1.11%)
Jun 25, 2020 72.17 73.35 71.61 73.25 1,308,241 +0.73(+1.01%)
Jun 24, 2020 73.93 73.93 72.19 72.52 1,242,818 -2.25(-3.01%)
Jun 23, 2020 75.49 75.81 74.59 74.77 1,211,264 +0.05(+0.07%)
Jun 22, 2020 74.30 75.01 73.48 74.72 962,284 -0.24(-0.32%)
Jun 19, 2020 75.39 75.69 73.88 74.96 2,694,200 +0.49(+0.66%)
Jun 18, 2020 74.63 75.15 73.91 74.47 841,728 +0.17(+0.23%)
Jun 17, 2020 74.93 75.19 73.97 74.30 1,006,461 -0.21(-0.28%)
Jun 16, 2020 75.94 76.49 73.73 74.51 1,748,210 +0.79(+1.07%)
Jun 15, 2020 71.37 73.90 70.89 73.72 1,346,532 +0.55(+0.75%)
Jun 12, 2020 74.59 74.61 71.35 73.17 1,750,400 +0.59(+0.81%)
Jun 11, 2020 75.39 75.39 72.52 72.58 2,072,459 -4.22(-5.49%)
Jun 10, 2020 78.53 78.64 76.79 76.80 1,967,054 -2.15(-2.72%)
Jun 09, 2020 77.92 79.48 77.49 78.95 1,408,901 +0.12(+0.15%)
Jun 08, 2020 77.78 79.35 77.51 78.83 1,780,840 +0.88(+1.13%)
Jun 05, 2020 77.05 78.60 76.47 77.95 2,516,200 +2.26(+2.99%)
Jun 04, 2020 74.27 75.72 73.92 75.69 1,315,532 +1.06(+1.42%)
Jun 03, 2020 73.83 74.95 73.80 74.63 1,473,252 +1.20(+1.63%)
Jun 02, 2020 72.77 73.51 72.76 73.43 1,761,505 +0.31(+0.42%)
Jun 01, 2020 74.05 74.49 72.96 73.12 1,195,543 -0.74(-1.00%)
May 29, 2020 73.71 74.32 72.71 73.86 2,401,200 -0.14(-0.20%)
May 28, 2020 75.16 75.52 73.43 74.00 1,951,660 -1.06(-1.41%)
May 27, 2020 74.07 75.11 73.16 75.06 1,846,202 +2.52(+3.47%)
May 26, 2020 69.93 72.75 69.52 72.54 2,334,396 +4.12(+6.02%)
May 22, 2020 67.89 68.52 67.51 68.42 1,411,500 +0.23(+0.34%)
May 21, 2020 69.02 69.21 68.03 68.19 1,273,935 -0.84(-1.22%)
May 20, 2020 68.70 69.79 68.62 69.03 1,960,273 +0.48(+0.70%)
May 19, 2020 69.72 70.24 68.49 68.55 1,739,031 -1.42(-2.03%)
May 18, 2020 69.26 70.14 68.64 69.97 2,249,207 +3.14(+4.70%)
May 15, 2020 66.35 67.60 65.96 66.83 3,712,900 +0.22(+0.33%)
May 14, 2020 64.85 66.77 64.25 66.61 2,213,960 +0.61(+0.92%)
May 13, 2020 66.38 67.12 65.67 66.00 3,917,620 -0.84(-1.26%)
May 12, 2020 67.36 68.84 66.81 66.84 2,281,628 -1.99(-2.89%)
May 11, 2020 69.20 69.34 68.38 68.83 1,384,904 -0.79(-1.13%)
May 08, 2020 69.23 69.79 68.78 69.62 1,587,700 +1.01(+1.47%)
May 07, 2020 68.96 69.28 68.25 68.61 1,464,576 +0.31(+0.45%)
May 06, 2020 68.71 68.95 68.00 68.30 1,656,698 +0.24(+0.35%)
May 05, 2020 68.54 69.31 68.04 68.06 1,560,321 -0.31(-0.45%)
May 04, 2020 68.00 68.46 67.04 68.37 1,731,216 +0.08(+0.12%)
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.