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
Lockheed Martin
(NY:
LMT
)
469.15
-0.56 (-0.12%)
Streaming Delayed Price
Updated: 12:05 PM EDT, May 23, 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 (%)
Apr 28, 2023
452.10
453.41
449.74
451.74
1,069,534
-0.53(-0.12%)
Apr 27, 2023
449.21
453.57
448.53
452.28
1,533,402
+3.29(+0.73%)
Apr 26, 2023
460.98
460.98
447.02
448.99
1,650,321
-13.58(-2.94%)
Apr 25, 2023
467.55
467.76
462.55
462.57
862,824
-5.19(-1.11%)
Apr 24, 2023
469.19
470.30
465.62
467.76
982,147
-1.58(-0.34%)
Apr 21, 2023
477.80
477.84
467.46
469.35
1,421,612
-7.83(-1.64%)
Apr 20, 2023
482.26
482.26
475.68
477.18
863,572
-4.44(-0.92%)
Apr 19, 2023
488.26
489.56
480.37
481.61
989,100
-6.08(-1.25%)
Apr 18, 2023
485.35
494.20
484.37
487.69
2,633,766
+11.45(+2.40%)
Apr 17, 2023
473.26
478.79
473.26
476.24
1,323,097
+1.61(+0.34%)
Apr 14, 2023
476.54
478.05
471.84
474.64
866,941
-4.04(-0.84%)
Apr 13, 2023
473.50
480.01
472.68
478.68
935,098
+3.93(+0.83%)
Apr 12, 2023
469.59
477.81
468.51
474.75
1,135,961
+0.25(+0.05%)
Apr 11, 2023
482.80
483.16
473.69
474.49
1,258,363
-8.67(-1.79%)
Apr 10, 2023
478.31
484.78
478.31
483.16
1,053,304
+6.40(+1.34%)
Apr 06, 2023
478.02
483.38
475.63
476.76
1,124,263
+0.18(+0.04%)
Apr 05, 2023
474.65
480.31
473.70
476.58
1,342,524
+1.41(+0.30%)
Apr 04, 2023
472.30
477.21
471.49
475.17
1,111,556
+1.87(+0.39%)
Apr 03, 2023
460.06
474.55
459.81
473.31
1,704,284
+13.51(+2.94%)
Mar 31, 2023
461.22
462.34
458.14
459.80
1,463,759
-0.44(-0.10%)
Mar 30, 2023
461.56
462.78
458.82
460.23
977,115
-0.98(-0.21%)
Mar 29, 2023
458.37
461.32
457.80
461.22
1,178,733
+2.68(+0.58%)
Mar 28, 2023
461.03
462.60
458.27
458.54
1,106,395
-1.90(-0.41%)
Mar 27, 2023
464.06
464.49
459.49
460.44
1,308,836
-1.12(-0.24%)
Mar 24, 2023
455.10
462.65
454.37
461.56
1,157,745
+6.46(+1.42%)
Mar 23, 2023
455.81
458.06
453.74
455.10
1,201,370
-0.97(-0.21%)
Mar 22, 2023
462.43
463.73
455.51
456.07
1,297,361
-5.70(-1.23%)
Mar 21, 2023
465.77
466.14
458.40
461.77
1,099,128
-0.92(-0.20%)
Mar 20, 2023
455.41
464.69
452.48
462.69
1,558,093
+9.56(+2.11%)
Mar 17, 2023
461.15
461.93
450.61
453.12
6,708,740
-7.17(-1.56%)
Mar 16, 2023
458.06
464.97
454.94
460.29
1,679,070
-0.07(-0.01%)
Mar 15, 2023
462.00
462.00
451.86
460.36
2,337,352
-5.41(-1.16%)
Mar 14, 2023
467.15
468.10
461.88
465.77
1,810,949
+1.50(+0.32%)
Mar 13, 2023
458.96
465.80
457.91
464.27
1,749,012
+1.78(+0.38%)
Mar 10, 2023
462.69
469.10
461.44
462.49
1,372,612
-0.34(-0.07%)
Mar 09, 2023
469.79
469.79
461.62
462.83
1,064,114
-3.55(-0.76%)
Mar 08, 2023
467.88
474.30
463.67
466.38
1,288,256
+0.82(+0.18%)
Mar 07, 2023
468.33
471.82
464.92
465.56
1,167,610
-1.47(-0.31%)
Mar 06, 2023
463.77
468.62
463.77
467.03
930,631
+2.22(+0.48%)
Mar 03, 2023
465.80
466.42
463.35
464.81
1,090,376
-0.41(-0.09%)
Mar 02, 2023
460.04
466.06
460.03
465.22
859,234
+3.87(+0.84%)
Mar 01, 2023
460.32
464.16
458.39
461.35
984,632
+0.07(+0.01%)
Feb 28, 2023
463.99
465.44
458.91
461.28
1,188,078
-2.17(-0.47%)
Feb 27, 2023
464.46
467.91
461.23
463.45
1,188,734
-0.88(-0.19%)
Feb 24, 2023
463.42
465.69
461.34
464.33
1,044,458
+1.27(+0.28%)
Feb 23, 2023
463.95
466.93
459.62
463.06
948,624
-0.44(-0.09%)
Feb 22, 2023
462.80
465.56
461.50
463.49
931,418
+0.33(+0.07%)
Feb 21, 2023
464.44
466.27
459.31
463.16
1,425,443
+3.44(+0.75%)
Feb 17, 2023
456.01
459.75
455.09
459.72
1,225,183
+4.23(+0.93%)
Feb 16, 2023
461.05
461.61
450.51
455.49
2,006,141
-8.95(-1.93%)
Feb 15, 2023
464.75
468.05
461.43
464.44
959,209
-1.03(-0.22%)
Feb 14, 2023
466.31
468.78
463.62
465.47
905,922
-0.38(-0.08%)
Feb 13, 2023
468.96
473.13
464.04
465.85
1,243,925
+1.10(+0.24%)
Feb 10, 2023
456.58
465.74
456.58
464.75
1,485,997
+10.38(+2.28%)
Feb 09, 2023
456.63
458.48
452.54
454.37
826,648
+0.43(+0.09%)
Feb 08, 2023
449.42
455.61
449.42
453.94
894,925
+1.28(+0.28%)
Feb 07, 2023
456.75
457.17
447.65
452.67
1,380,634
-0.74(-0.16%)
Feb 06, 2023
448.07
454.06
447.27
453.41
1,441,456
+9.68(+2.18%)
Feb 03, 2023
443.91
447.13
439.72
443.73
1,348,173
+1.83(+0.41%)
Feb 02, 2023
443.04
445.03
438.74
441.90
2,176,900
-4.89(-1.09%)
Feb 01, 2023
447.04
449.72
444.42
446.79
1,285,492
-0.98(-0.22%)
Jan 31, 2023
446.82
447.98
443.66
447.77
2,132,911
+2.58(+0.58%)
Jan 30, 2023
446.55
451.09
444.52
445.19
1,698,574
+0.96(+0.22%)
Jan 27, 2023
445.45
451.07
442.15
444.23
1,642,747
-0.20(-0.05%)
Jan 26, 2023
440.12
448.25
437.69
444.43
2,243,991
+5.46(+1.24%)
Jan 25, 2023
433.02
440.56
429.96
438.97
2,433,596
+4.77(+1.10%)
Jan 24, 2023
427.38
435.88
423.05
434.20
2,961,997
+7.68(+1.80%)
Jan 23, 2023
428.29
431.89
426.12
426.52
1,798,705
-1.93(-0.45%)
Jan 20, 2023
426.58
428.52
422.98
428.45
1,458,758
+3.84(+0.90%)
Jan 19, 2023
427.95
431.01
424.35
424.62
1,521,130
-1.89(-0.44%)
Jan 18, 2023
432.20
433.24
425.91
426.51
1,701,655
-5.69(-1.32%)
Jan 17, 2023
435.24
438.33
431.73
432.20
1,813,763
-2.58(-0.59%)
Jan 13, 2023
431.57
438.54
429.87
434.79
2,285,206
-11.51(-2.58%)
Jan 12, 2023
447.50
450.30
443.83
446.30
969,046
-1.22(-0.27%)
Jan 11, 2023
447.87
449.98
445.62
447.51
1,092,570
+0.69(+0.15%)
Jan 10, 2023
446.72
449.90
441.61
446.83
1,038,161
+3.19(+0.72%)
Jan 09, 2023
452.14
455.04
440.07
443.64
2,458,602
-13.77(-3.01%)
Jan 06, 2023
463.95
471.68
450.19
457.41
2,037,590
-3.70(-0.80%)
Jan 05, 2023
459.78
462.14
454.18
461.11
1,251,941
+0.55(+0.12%)
Jan 04, 2023
457.42
463.66
453.60
460.56
1,439,476
-1.00(-0.22%)
Jan 03, 2023
467.22
468.05
458.16
461.56
1,714,517
-8.66(-1.84%)
Dec 30, 2022
471.68
473.43
465.14
470.22
941,529
-0.54(-0.11%)
Dec 29, 2022
467.81
473.20
467.13
470.76
790,789
+3.70(+0.79%)
Dec 28, 2022
469.89
472.64
466.75
467.06
838,301
-2.20(-0.47%)
Dec 27, 2022
468.78
472.88
467.33
469.26
816,239
+2.14(+0.46%)
Dec 23, 2022
463.46
467.99
462.36
467.13
684,542
+3.86(+0.83%)
Dec 22, 2022
470.23
470.54
458.10
463.27
1,573,364
-8.07(-1.71%)
Dec 21, 2022
471.56
474.16
469.45
471.34
1,022,091
+1.45(+0.31%)
Dec 20, 2022
466.73
475.01
465.70
469.89
1,049,436
+4.21(+0.90%)
Dec 19, 2022
465.67
471.66
463.88
465.68
961,851
+0.00(+0.00%)
Dec 16, 2022
459.72
466.47
457.82
465.68
2,680,509
+2.90(+0.63%)
Dec 15, 2022
464.91
468.88
459.23
462.78
1,104,268
-6.19(-1.32%)
Dec 14, 2022
465.10
471.94
464.08
468.96
1,119,350
+4.80(+1.03%)
Dec 13, 2022
473.61
473.97
462.66
464.16
1,790,798
-5.90(-1.25%)
Dec 12, 2022
468.73
470.88
466.36
470.06
1,167,938
+2.65(+0.57%)
Dec 09, 2022
469.40
473.96
467.05
467.41
886,147
-1.74(-0.37%)
Dec 08, 2022
469.03
472.46
465.44
469.15
788,528
+4.04(+0.87%)
Dec 07, 2022
468.10
472.88
464.40
465.11
1,034,383
-2.71(-0.58%)
Dec 06, 2022
474.89
474.89
466.07
467.81
1,113,802
-6.45(-1.36%)
Dec 05, 2022
474.45
478.43
471.99
474.26
1,403,875
-5.37(-1.12%)
Dec 02, 2022
465.69
482.26
465.69
479.63
1,804,826
+12.12(+2.59%)
Dec 01, 2022
470.25
471.68
464.59
467.51
945,200
-1.45(-0.31%)
Nov 30, 2022
463.95
469.70
461.75
468.96
1,519,950
+3.95(+0.85%)
Nov 29, 2022
464.05
465.96
462.74
465.01
835,330
+0.86(+0.18%)
Nov 28, 2022
461.18
466.10
461.07
464.15
977,580
-0.24(-0.05%)
Nov 25, 2022
465.20
465.39
462.43
464.39
334,704
+2.30(+0.50%)
Nov 23, 2022
460.86
463.94
459.84
462.10
1,062,308
+1.51(+0.33%)
Nov 22, 2022
463.92
465.16
460.38
460.59
872,314
-1.38(-0.30%)
Nov 21, 2022
459.62
464.88
459.54
461.97
1,801,498
+3.96(+0.86%)
Nov 18, 2022
454.95
461.91
454.13
458.02
2,249,094
+3.89(+0.86%)
Nov 17, 2022
446.66
456.06
445.95
454.13
1,460,107
+6.27(+1.40%)
Nov 16, 2022
446.89
450.75
443.39
447.85
1,064,612
-0.97(-0.22%)
Nov 15, 2022
447.47
456.26
439.99
448.82
3,405,741
+5.00(+1.13%)
Nov 14, 2022
448.92
453.37
441.25
443.82
2,380,539
-1.75(-0.39%)
Nov 11, 2022
461.78
464.75
444.37
445.57
3,187,541
-25.85(-5.48%)
Nov 10, 2022
469.00
471.85
460.78
471.42
1,666,686
+5.37(+1.15%)
Nov 09, 2022
470.44
473.02
465.14
466.05
1,439,496
-8.59(-1.81%)
Nov 08, 2022
469.60
475.15
467.64
474.63
1,271,111
+5.27(+1.12%)
Nov 07, 2022
463.45
470.64
461.99
469.36
982,883
+6.69(+1.44%)
Nov 04, 2022
466.03
467.31
453.93
462.68
1,541,980
-3.03(-0.65%)
Nov 03, 2022
460.85
470.65
459.68
465.70
1,344,050
+2.65(+0.57%)
Nov 02, 2022
465.43
462.51
463.05
1,345,027
-3.43(-0.74%)
Nov 01, 2022
466.86
471.79
464.79
466.48
1,280,274
-1.01(-0.22%)
Oct 31, 2022
461.50
468.98
460.53
467.49
1,341,300
+1.74(+0.37%)
Oct 28, 2022
455.31
471.77
453.67
465.75
2,129,523
+12.43(+2.74%)
Oct 27, 2022
446.26
455.48
446.09
453.32
1,575,941
+9.00(+2.03%)
Oct 26, 2022
443.94
452.08
442.54
444.32
1,618,924
+2.31(+0.52%)
Oct 25, 2022
436.14
445.25
434.36
442.00
1,599,760
+2.58(+0.59%)
Oct 24, 2022
440.98
447.79
437.60
439.42
2,096,314
+2.74(+0.63%)
Oct 21, 2022
426.22
436.76
422.79
436.68
1,686,696
+9.87(+2.31%)
Oct 20, 2022
422.28
427.75
420.68
426.82
1,855,113
+4.21(+1.00%)
Oct 19, 2022
416.86
429.92
413.38
422.61
2,730,968
+7.80(+1.88%)
Oct 18, 2022
387.25
418.33
385.70
414.81
4,775,272
+33.17(+8.69%)
Oct 17, 2022
377.50
384.81
376.68
381.64
1,683,451
+7.59(+2.03%)
Oct 14, 2022
388.38
389.39
372.80
374.05
1,426,756
-15.90(-4.08%)
Oct 13, 2022
377.50
391.00
375.80
389.95
1,054,168
+8.20(+2.15%)
Oct 12, 2022
390.88
392.77
381.48
381.75
959,696
-13.10(-3.32%)
Oct 11, 2022
389.66
399.74
389.66
394.85
1,054,845
+1.03(+0.26%)
Oct 10, 2022
391.52
402.12
390.13
393.82
1,157,995
+5.79(+1.49%)
Oct 07, 2022
382.84
388.71
380.39
388.03
1,170,895
+4.18(+1.09%)
Oct 06, 2022
385.78
387.68
382.38
383.85
777,302
-2.79(-0.72%)
Oct 05, 2022
390.10
391.58
384.98
386.64
862,352
-3.46(-0.89%)
Oct 04, 2022
387.21
391.76
384.06
390.10
1,103,644
+6.12(+1.59%)
Oct 03, 2022
374.37
386.94
373.75
383.98
1,325,356
+12.92(+3.48%)
Sep 30, 2022
366.58
374.52
366.50
371.06
1,398,886
-3.36(-0.90%)
Sep 29, 2022
383.25
383.66
370.67
374.42
1,174,031
-9.81(-2.55%)
Sep 28, 2022
381.54
386.23
375.68
384.23
1,209,361
+0.25(+0.07%)
Sep 27, 2022
393.06
394.13
382.65
383.98
1,095,274
-7.60(-1.94%)
Sep 26, 2022
395.45
395.95
390.48
391.57
1,257,850
-5.21(-1.31%)
Sep 23, 2022
403.23
403.45
391.51
396.78
1,951,539
-8.66(-2.13%)
Sep 22, 2022
403.27
407.97
396.71
405.44
1,467,735
+1.81(+0.45%)
Sep 21, 2022
411.11
416.68
403.47
403.63
2,192,583
-0.37(-0.09%)
Sep 20, 2022
399.60
404.79
396.08
403.99
1,157,835
+3.90(+0.97%)
Sep 19, 2022
397.67
401.17
396.45
400.09
724,240
+2.14(+0.54%)
Sep 16, 2022
395.03
399.37
393.84
397.95
2,106,409
+0.67(+0.17%)
Sep 15, 2022
398.47
398.47
394.53
397.28
1,237,954
-2.92(-0.73%)
Sep 14, 2022
394.01
401.90
392.20
400.20
1,045,526
+7.01(+1.78%)
Sep 13, 2022
400.86
404.20
391.30
393.19
1,687,919
-8.94(-2.22%)
Sep 12, 2022
404.40
404.87
401.04
402.13
1,404,701
-2.78(-0.69%)
Sep 09, 2022
404.10
406.91
402.49
404.91
1,337,429
+1.81(+0.45%)
Sep 08, 2022
403.02
404.46
398.41
403.10
1,158,332
-0.47(-0.12%)
Sep 07, 2022
398.97
404.30
396.00
403.57
1,307,263
+2.27(+0.56%)
Sep 06, 2022
402.49
406.58
399.38
401.31
1,001,989
-0.76(-0.19%)
Sep 02, 2022
408.23
408.90
401.08
402.06
905,697
-3.88(-0.96%)
Sep 01, 2022
401.75
406.88
401.32
405.94
987,840
+2.40(+0.59%)
Aug 31, 2022
405.70
407.99
403.45
403.54
946,131
-2.11(-0.52%)
Aug 30, 2022
409.79
410.68
404.61
405.66
1,022,727
-4.36(-1.06%)
Aug 29, 2022
408.09
414.04
406.96
410.02
909,817
-1.38(-0.34%)
Aug 26, 2022
420.25
422.51
411.22
411.40
919,343
-7.17(-1.71%)
Aug 25, 2022
413.86
418.76
412.64
418.57
762,584
+4.70(+1.14%)
Aug 24, 2022
414.13
415.52
411.22
413.86
775,724
+0.56(+0.14%)
Aug 23, 2022
413.12
414.84
410.61
413.30
910,673
+0.75(+0.18%)
Aug 22, 2022
418.44
421.43
412.08
412.55
1,138,832
-7.35(-1.75%)
Aug 19, 2022
418.41
420.74
416.09
419.89
1,062,255
+0.65(+0.15%)
Aug 18, 2022
421.69
424.24
416.88
419.24
908,086
-2.14(-0.51%)
Aug 17, 2022
416.17
425.10
415.09
421.38
1,044,311
+1.37(+0.32%)
Aug 16, 2022
416.93
424.64
416.93
420.02
891,700
+2.05(+0.49%)
Aug 15, 2022
412.88
419.84
410.18
417.97
927,477
+3.60(+0.87%)
Aug 12, 2022
409.27
414.42
407.64
414.37
1,024,911
+5.14(+1.26%)
Aug 11, 2022
409.60
412.70
407.65
409.23
994,902
-1.09(-0.26%)
Aug 10, 2022
410.39
412.47
406.83
410.31
1,476,679
+1.37(+0.34%)
Aug 09, 2022
407.41
412.12
406.22
408.94
783,312
+4.47(+1.11%)
Aug 08, 2022
407.94
409.72
402.38
404.46
854,168
-2.43(-0.60%)
Aug 05, 2022
405.80
408.26
400.33
406.90
977,335
-1.64(-0.40%)
Aug 04, 2022
411.00
414.76
407.35
408.54
1,180,421
-1.12(-0.27%)
Aug 03, 2022
407.72
412.00
400.44
409.65
1,396,674
+0.50(+0.12%)
Aug 02, 2022
405.56
413.03
399.92
409.16
2,570,787
+9.06(+2.27%)
Aug 01, 2022
399.10
408.89
397.57
400.09
1,804,215
+5.22(+1.32%)
Jul 29, 2022
387.89
395.20
383.60
394.87
1,565,263
+7.38(+1.90%)
Jul 28, 2022
380.88
388.15
378.01
387.50
1,063,365
+7.19(+1.89%)
Jul 27, 2022
379.59
380.98
375.97
380.30
879,545
+1.65(+0.44%)
Jul 26, 2022
381.87
384.54
378.42
378.65
1,039,639
-2.85(-0.75%)
Jul 25, 2022
376.32
385.25
375.61
381.50
1,087,824
+4.83(+1.28%)
Jul 22, 2022
381.65
383.57
375.45
376.68
806,337
-0.44(-0.12%)
Jul 21, 2022
376.27
377.45
371.81
377.12
986,053
-0.02(-0.01%)
Jul 20, 2022
372.78
379.29
368.02
377.13
1,635,272
+4.62(+1.24%)
Jul 19, 2022
361.48
372.70
356.57
372.51
3,168,285
+2.96(+0.80%)
Jul 18, 2022
381.67
381.69
369.32
369.56
2,890,339
-10.59(-2.79%)
Jul 15, 2022
385.24
385.24
379.61
380.15
1,281,898
-1.84(-0.48%)
Jul 14, 2022
384.74
386.82
379.33
381.99
1,216,374
-7.34(-1.88%)
Jul 13, 2022
390.39
398.65
389.07
389.33
1,210,438
-5.72(-1.45%)
Jul 12, 2022
400.27
400.68
393.72
395.05
713,078
-4.85(-1.21%)
Jul 11, 2022
398.78
403.64
396.37
399.89
631,567
-1.22(-0.30%)
Jul 08, 2022
406.07
407.43
400.75
401.11
714,683
-1.76(-0.44%)
Jul 07, 2022
405.06
408.41
400.35
402.87
1,233,605
-3.53(-0.87%)
Jul 06, 2022
397.82
408.28
396.28
406.40
1,095,069
+10.15(+2.56%)
Jul 05, 2022
405.35
406.29
388.57
396.25
1,795,054
-17.43(-4.21%)
Jul 01, 2022
410.07
415.06
405.06
413.68
1,361,099
+3.40(+0.83%)
Jun 30, 2022
399.02
410.63
397.80
410.28
1,330,182
+10.56(+2.64%)
Jun 29, 2022
403.70
404.98
397.37
399.72
769,011
-1.74(-0.43%)
Jun 28, 2022
403.64
407.99
400.18
401.46
999,144
+1.39(+0.35%)
Jun 27, 2022
399.86
403.82
398.37
400.06
815,525
+0.20(+0.05%)
Jun 24, 2022
396.81
400.28
391.89
399.86
1,852,880
+8.03(+2.05%)
Jun 23, 2022
396.36
397.22
388.55
391.83
1,036,238
-4.61(-1.16%)
Jun 22, 2022
395.11
401.18
392.94
396.44
1,124,738
-3.35(-0.84%)
Jun 21, 2022
393.15
401.26
390.29
399.79
1,545,018
+14.27(+3.70%)
Jun 17, 2022
385.10
386.85
376.60
385.52
3,937,307
-0.75(-0.19%)
Jun 16, 2022
391.65
394.00
384.58
386.27
1,655,839
-8.88(-2.25%)
Jun 15, 2022
398.45
399.82
390.16
395.15
1,301,248
-1.98(-0.50%)
Jun 14, 2022
404.61
404.75
392.30
397.12
1,569,827
-7.40(-1.83%)
Jun 13, 2022
404.98
408.76
402.23
404.53
1,554,152
-5.97(-1.46%)
Jun 10, 2022
411.28
414.47
406.27
410.50
1,222,001
-2.42(-0.58%)
Jun 09, 2022
423.13
423.25
412.71
412.92
1,042,912
-10.20(-2.41%)
Jun 08, 2022
431.31
433.83
422.64
423.12
1,205,677
-12.30(-2.82%)
Jun 07, 2022
421.77
435.77
421.20
435.42
1,180,050
+12.30(+2.91%)
Jun 06, 2022
423.51
425.59
421.35
423.12
723,071
+0.69(+0.16%)
Jun 03, 2022
419.86
426.14
419.06
422.43
972,617
+1.51(+0.36%)
Jun 02, 2022
421.54
422.29
410.74
420.92
1,267,466
+1.73(+0.41%)
Jun 01, 2022
422.76
423.54
416.51
419.20
1,256,618
-0.77(-0.18%)
May 31, 2022
422.73
424.64
418.35
419.97
2,657,378
-7.30(-1.71%)
May 27, 2022
427.82
428.13
421.49
427.27
1,334,933
+2.44(+0.57%)
May 26, 2022
426.74
430.59
424.62
424.83
1,205,470
+0.43(+0.10%)
May 25, 2022
420.56
425.44
418.49
424.40
1,088,550
+4.51(+1.08%)
May 24, 2022
410.62
420.39
410.62
419.89
1,090,564
+9.25(+2.25%)
May 23, 2022
405.34
413.12
405.34
410.64
1,094,938
+8.42(+2.09%)
May 20, 2022
405.88
405.88
395.72
402.22
1,716,653
-1.39(-0.35%)
May 19, 2022
408.58
410.61
397.61
403.62
1,623,534
-8.26(-2.01%)
May 18, 2022
418.20
419.22
410.71
411.88
1,040,525
-6.32(-1.51%)
May 17, 2022
417.07
419.36
408.97
418.20
841,356
+3.27(+0.79%)
May 16, 2022
412.51
417.60
409.82
414.93
1,059,295
+2.26(+0.55%)
May 13, 2022
412.86
415.08
406.82
412.68
1,175,522
+0.55(+0.13%)
May 12, 2022
416.55
418.51
406.21
412.12
1,466,105
-5.52(-1.32%)
May 11, 2022
414.88
421.99
414.05
417.64
1,073,688
+1.21(+0.29%)
May 10, 2022
417.20
423.42
414.88
416.43
1,032,030
+0.28(+0.07%)
May 09, 2022
423.92
425.58
414.52
416.15
1,428,550
-10.04(-2.36%)
May 06, 2022
418.71
426.34
417.17
426.20
1,486,646
+5.96(+1.42%)
May 05, 2022
422.70
424.33
415.94
420.24
1,248,280
-2.46(-0.58%)
May 04, 2022
414.44
422.94
412.40
422.70
1,236,316
+10.40(+2.52%)
May 03, 2022
411.93
414.98
408.68
412.30
1,404,336
+3.76(+0.92%)
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.