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
Basic Materials Sector
(CIX:
MSECTOR1
)
947.27
-0.87 (-0.09%)
Last Price
Updated: 4:15 PM EDT, May 1, 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 30, 2020
696.66
704.53
677.81
685.83
0
-20.60(-2.92%)
Apr 29, 2020
692.75
715.81
684.94
706.43
0
+29.85(+4.41%)
Apr 28, 2020
680.18
689.33
665.98
676.57
0
+6.39(+0.95%)
Apr 27, 2020
656.53
675.32
649.00
670.19
0
+13.36(+2.03%)
Apr 24, 2020
657.17
665.68
643.99
656.83
0
+7.07(+1.09%)
Apr 23, 2020
649.74
666.42
640.70
649.76
0
+9.81(+1.53%)
Apr 22, 2020
639.03
647.94
629.54
639.95
0
+16.35(+2.62%)
Apr 21, 2020
620.03
633.71
611.00
623.60
0
-12.26(-1.93%)
Apr 20, 2020
635.92
653.24
624.50
635.86
0
-13.80(-2.12%)
Apr 17, 2020
635.39
656.13
629.30
649.66
0
+26.40(+4.24%)
Apr 16, 2020
630.58
637.16
612.34
623.26
0
-5.46(-0.87%)
Apr 15, 2020
635.59
643.29
618.95
628.72
0
-25.43(-3.89%)
Apr 14, 2020
657.98
670.44
643.78
654.15
0
+6.76(+1.04%)
Apr 13, 2020
651.67
661.74
630.12
647.39
0
-4.75(-0.73%)
Apr 09, 2020
647.52
671.70
633.59
652.15
0
+17.09(+2.69%)
Apr 08, 2020
616.64
641.03
608.67
635.06
0
+23.43(+3.83%)
Apr 07, 2020
621.99
637.08
604.36
611.63
0
+9.78(+1.63%)
Apr 06, 2020
592.45
610.03
583.18
601.85
0
+30.39(+5.32%)
Apr 03, 2020
583.55
593.68
563.17
571.46
0
-11.65(-2.00%)
Apr 02, 2020
575.47
604.70
564.43
583.11
0
+14.01(+2.46%)
Apr 01, 2020
574.85
588.08
558.91
569.10
0
-23.16(-3.91%)
Mar 31, 2020
596.82
611.85
582.26
592.26
0
-4.30(-0.72%)
Mar 30, 2020
586.52
606.61
572.00
596.57
0
+13.80(+2.37%)
Mar 27, 2020
586.82
601.96
571.43
582.76
0
-24.61(-4.05%)
Mar 26, 2020
594.71
621.29
581.64
607.37
0
+18.38(+3.12%)
Mar 25, 2020
577.49
615.01
561.30
588.99
0
+14.89(+2.59%)
Mar 24, 2020
554.34
585.90
541.63
574.10
0
+51.40(+9.83%)
Mar 23, 2020
536.58
552.30
509.98
522.70
0
-15.12(-2.81%)
Mar 20, 2020
565.41
578.43
524.83
537.82
0
-18.09(-3.25%)
Mar 19, 2020
536.49
581.57
514.45
555.91
0
+16.72(+3.10%)
Mar 18, 2020
545.02
572.31
500.86
539.19
0
-40.12(-6.93%)
Mar 17, 2020
561.05
598.00
535.76
579.30
0
+27.04(+4.90%)
Mar 16, 2020
550.71
590.81
527.21
552.27
0
-62.64(-10.19%)
Mar 13, 2020
613.10
628.14
569.24
614.91
0
+35.35(+6.10%)
Mar 12, 2020
597.79
617.49
561.52
579.56
0
-61.07(-9.53%)
Mar 11, 2020
659.28
666.69
629.21
640.63
0
-36.04(-5.33%)
Mar 10, 2020
674.55
686.57
641.44
676.67
0
+29.72(+4.59%)
Mar 09, 2020
665.60
688.45
629.80
646.95
0
-84.03(-11.50%)
Mar 06, 2020
733.97
746.49
715.83
730.98
0
-22.63(-3.00%)
Mar 05, 2020
757.43
766.55
743.67
753.60
0
-21.47(-2.77%)
Mar 04, 2020
767.94
779.98
753.49
775.07
0
+19.74(+2.61%)
Mar 03, 2020
764.96
782.17
742.47
755.33
0
-8.56(-1.12%)
Mar 02, 2020
748.65
766.63
734.98
763.89
0
+22.06(+2.97%)
Feb 28, 2020
723.55
747.57
711.92
741.84
0
-4.33(-0.58%)
Feb 27, 2020
764.06
776.02
741.26
746.16
0
-32.19(-4.14%)
Feb 26, 2020
790.01
799.30
773.90
778.35
0
-8.79(-1.12%)
Feb 25, 2020
815.64
820.21
782.83
787.14
0
-26.21(-3.22%)
Feb 24, 2020
816.58
824.40
802.85
813.35
0
-25.70(-3.06%)
Feb 21, 2020
842.70
847.77
832.35
839.05
0
-6.69(-0.79%)
Feb 20, 2020
842.71
856.54
835.79
845.74
0
+1.98(+0.24%)
Feb 19, 2020
839.43
849.58
834.01
843.76
0
+7.21(+0.86%)
Feb 18, 2020
835.78
844.01
825.67
836.55
0
-4.58(-0.54%)
Feb 14, 2020
844.72
850.07
834.51
841.13
0
-2.72(-0.32%)
Feb 13, 2020
843.16
851.41
835.10
843.85
0
-4.46(-0.53%)
Feb 12, 2020
847.55
855.64
840.62
848.31
0
+8.76(+1.04%)
Feb 11, 2020
837.55
847.18
832.51
839.56
0
+7.91(+0.95%)
Feb 10, 2020
831.17
837.83
824.59
831.65
0
-1.41(-0.17%)
Feb 07, 2020
840.45
844.52
827.86
833.05
0
-12.87(-1.52%)
Feb 06, 2020
850.69
855.85
838.82
845.92
0
-2.24(-0.26%)
Feb 05, 2020
843.88
854.41
833.93
848.16
0
+11.62(+1.39%)
Feb 04, 2020
832.08
846.18
825.11
836.53
0
+13.63(+1.66%)
Feb 03, 2020
820.01
831.24
812.21
822.90
0
+3.90(+0.48%)
Jan 31, 2020
827.40
832.60
812.52
819.01
0
-17.13(-2.05%)
Jan 30, 2020
828.94
840.25
820.92
836.14
0
-3.60(-0.43%)
Jan 29, 2020
842.78
850.06
834.01
839.74
0
+0.33(+0.04%)
Jan 28, 2020
837.27
845.76
831.27
839.41
0
+5.29(+0.63%)
Jan 27, 2020
840.96
846.19
829.70
834.12
0
-22.29(-2.60%)
Jan 24, 2020
862.07
867.06
848.59
856.41
0
-6.03(-0.70%)
Jan 23, 2020
858.06
866.51
847.64
862.44
0
-2.91(-0.34%)
Jan 22, 2020
871.62
874.88
860.97
865.35
0
-3.89(-0.45%)
Jan 21, 2020
874.95
880.33
863.97
869.24
0
-10.93(-1.24%)
Jan 20, 2020
882.85
887.75
873.75
880.17
0
+0.08(+0.01%)
Jan 17, 2020
882.87
887.70
873.71
880.09
0
+0.88(+0.10%)
Jan 16, 2020
879.75
885.99
872.61
879.21
0
+2.55(+0.29%)
Jan 15, 2020
874.77
883.61
867.84
876.66
0
+0.68(+0.08%)
Jan 14, 2020
872.09
881.93
867.01
875.98
0
+2.81(+0.32%)
Jan 13, 2020
865.36
877.22
859.91
873.17
0
+8.34(+0.96%)
Jan 10, 2020
866.15
872.91
859.27
864.83
0
-0.58(-0.07%)
Jan 09, 2020
864.99
871.71
855.15
865.41
0
+0.74(+0.09%)
Jan 08, 2020
868.79
874.85
856.76
864.67
0
-5.14(-0.59%)
Jan 07, 2020
867.93
876.95
860.83
869.82
0
-0.95(-0.11%)
Jan 06, 2020
868.90
877.37
862.21
870.76
0
+1.50(+0.17%)
Jan 03, 2020
873.81
880.24
864.98
869.26
0
-8.10(-0.92%)
Jan 02, 2020
884.66
889.11
871.31
877.36
0
-1.94(-0.22%)
Dec 31, 2019
873.87
882.47
870.21
879.29
0
+3.75(+0.43%)
Dec 30, 2019
877.72
883.25
871.76
875.54
0
-1.04(-0.12%)
Dec 27, 2019
883.38
886.17
874.22
876.59
0
-4.26(-0.48%)
Dec 26, 2019
879.80
885.36
874.46
880.85
0
+3.34(+0.38%)
Dec 24, 2019
876.77
882.41
872.54
877.51
0
+1.63(+0.19%)
Dec 23, 2019
869.32
878.58
864.50
875.88
0
+7.28(+0.84%)
Dec 20, 2019
870.97
876.77
862.26
868.60
0
+1.33(+0.15%)
Dec 19, 2019
866.24
874.03
860.87
867.27
0
+0.81(+0.09%)
Dec 18, 2019
865.71
872.89
857.69
866.46
0
+0.45(+0.05%)
Dec 17, 2019
863.24
872.20
858.07
866.01
0
+3.87(+0.45%)
Dec 16, 2019
864.19
872.11
856.59
862.14
0
+3.37(+0.39%)
Dec 13, 2019
863.89
872.13
853.58
858.77
0
-4.18(-0.48%)
Dec 12, 2019
851.11
868.01
847.55
862.95
0
+11.72(+1.38%)
Dec 11, 2019
846.86
856.01
842.35
851.23
0
+6.83(+0.81%)
Dec 10, 2019
844.98
852.02
838.33
844.40
0
-0.59(-0.07%)
Dec 09, 2019
845.17
852.67
839.03
844.99
0
-0.40(-0.05%)
Dec 06, 2019
842.23
851.29
837.63
845.39
0
+8.79(+1.05%)
Dec 05, 2019
836.47
842.97
829.63
836.60
0
+1.78(+0.21%)
Dec 04, 2019
836.09
845.12
829.77
834.82
0
+3.52(+0.42%)
Dec 03, 2019
830.50
837.34
822.12
831.29
0
-6.45(-0.77%)
Dec 02, 2019
842.74
848.68
833.79
837.74
0
-4.36(-0.52%)
Nov 29, 2019
843.87
848.56
837.00
842.10
0
-5.17(-0.61%)
Nov 28, 2019
845.83
851.05
838.38
847.27
0
+0.08(+0.01%)
Nov 27, 2019
845.85
851.04
838.41
847.19
0
+1.66(+0.20%)
Nov 26, 2019
846.61
852.38
838.20
845.53
0
-1.30(-0.15%)
Nov 25, 2019
842.42
852.49
836.87
846.83
0
+6.62(+0.79%)
Nov 22, 2019
841.69
848.47
834.52
840.20
0
+1.76(+0.21%)
Nov 21, 2019
837.54
844.68
830.07
838.44
0
-0.06(-0.01%)
Nov 20, 2019
839.68
848.49
830.75
838.50
0
-4.13(-0.49%)
Nov 19, 2019
848.22
851.96
836.94
842.63
0
-4.12(-0.49%)
Nov 18, 2019
846.60
853.56
838.43
846.75
0
-4.13(-0.49%)
Nov 15, 2019
850.96
858.30
844.48
850.88
0
+3.63(+0.43%)
Nov 14, 2019
845.11
854.10
839.86
847.25
0
+0.43(+0.05%)
Nov 13, 2019
846.86
854.60
839.53
846.82
0
-5.99(-0.70%)
Nov 12, 2019
855.05
862.60
845.54
852.81
0
-2.88(-0.34%)
Nov 11, 2019
850.73
860.48
845.35
855.68
0
-2.60(-0.30%)
Nov 08, 2019
854.04
864.33
845.79
858.28
0
+1.60(+0.19%)
Nov 07, 2019
854.01
864.90
844.48
856.68
0
+8.64(+1.02%)
Nov 06, 2019
850.88
859.62
838.98
848.05
0
-3.72(-0.44%)
Nov 05, 2019
848.36
861.71
839.82
851.77
0
+5.83(+0.69%)
Nov 04, 2019
843.20
853.55
835.71
845.94
0
+10.99(+1.32%)
Nov 01, 2019
824.63
839.70
819.67
834.95
0
+15.45(+1.89%)
Oct 31, 2019
825.18
830.37
809.79
819.50
0
-7.75(-0.94%)
Oct 30, 2019
828.66
834.40
816.73
827.25
0
-3.65(-0.44%)
Oct 29, 2019
824.00
837.77
819.61
830.89
0
+3.13(+0.38%)
Oct 28, 2019
829.15
838.27
821.67
827.77
0
+1.47(+0.18%)
Oct 25, 2019
818.45
831.98
812.93
826.29
0
+5.92(+0.72%)
Oct 24, 2019
823.46
829.92
812.11
820.38
0
+1.64(+0.20%)
Oct 23, 2019
815.73
824.45
808.39
818.73
0
+4.40(+0.54%)
Oct 22, 2019
812.04
824.00
800.52
814.33
0
+3.11(+0.38%)
Oct 21, 2019
813.58
821.01
804.39
811.22
0
+1.89(+0.23%)
Oct 18, 2019
810.12
818.79
804.47
809.34
0
-2.10(-0.26%)
Oct 17, 2019
812.42
819.93
805.25
811.43
0
+1.84(+0.23%)
Oct 16, 2019
810.98
819.59
804.94
809.60
0
-2.62(-0.32%)
Oct 15, 2019
810.14
820.00
804.39
812.21
0
+2.51(+0.31%)
Oct 14, 2019
810.71
817.84
803.38
809.70
0
-6.32(-0.77%)
Oct 11, 2019
811.77
826.17
806.15
816.02
0
+14.08(+1.76%)
Oct 10, 2019
797.73
807.29
791.60
801.94
0
+7.47(+0.94%)
Oct 09, 2019
795.05
801.20
786.44
794.46
0
+4.96(+0.63%)
Oct 08, 2019
795.68
800.88
785.57
789.51
0
-10.21(-1.28%)
Oct 07, 2019
802.27
810.22
796.30
799.72
0
-4.59(-0.57%)
Oct 04, 2019
800.55
809.16
794.89
804.30
0
+3.61(+0.45%)
Oct 03, 2019
793.86
804.70
786.74
800.70
0
+3.71(+0.47%)
Oct 02, 2019
802.73
807.71
788.75
796.99
0
-12.55(-1.55%)
Oct 01, 2019
823.58
830.53
805.67
809.54
0
-11.88(-1.45%)
Sep 30, 2019
819.50
828.08
812.75
821.41
0
+0.38(+0.05%)
Sep 27, 2019
823.07
831.55
814.49
821.03
0
-2.59(-0.31%)
Sep 26, 2019
825.62
831.54
815.08
823.62
0
-3.67(-0.44%)
Sep 25, 2019
822.38
832.86
815.52
827.28
0
+2.27(+0.28%)
Sep 24, 2019
835.32
840.81
819.21
825.01
0
-11.70(-1.40%)
Sep 23, 2019
830.14
842.64
826.28
836.71
0
+1.16(+0.14%)
Sep 20, 2019
840.43
847.06
829.99
835.55
0
-2.66(-0.32%)
Sep 19, 2019
840.07
848.08
832.55
838.21
0
+0.01(+0.00%)
Sep 18, 2019
839.75
845.84
828.71
838.21
0
-3.35(-0.40%)
Sep 17, 2019
842.45
850.85
829.37
841.56
0
-4.06(-0.48%)
Sep 16, 2019
848.92
858.86
835.62
845.61
0
+3.71(+0.44%)
Sep 13, 2019
841.71
851.05
833.71
841.91
0
+5.70(+0.68%)
Sep 12, 2019
835.95
846.91
823.76
836.21
0
+1.05(+0.13%)
Sep 11, 2019
828.66
841.84
818.93
835.16
0
+9.60(+1.16%)
Sep 10, 2019
816.35
832.11
810.12
825.57
0
+9.94(+1.22%)
Sep 09, 2019
813.27
825.65
802.16
815.63
0
+5.51(+0.68%)
Sep 06, 2019
809.89
817.70
802.09
810.12
0
+1.13(+0.14%)
Sep 05, 2019
806.62
818.22
799.50
808.99
0
+7.39(+0.92%)
Sep 04, 2019
798.46
806.62
793.36
801.60
0
+12.55(+1.59%)
Sep 03, 2019
786.57
794.38
778.92
789.04
0
-4.81(-0.61%)
Aug 30, 2019
794.70
801.26
787.87
793.85
0
+4.30(+0.54%)
Aug 29, 2019
790.64
797.75
783.56
789.55
0
+5.60(+0.71%)
Aug 28, 2019
777.02
789.06
772.77
783.95
0
+7.72(+0.99%)
Aug 27, 2019
780.72
785.64
770.83
776.24
0
+0.09(+0.01%)
Aug 26, 2019
779.57
783.58
771.21
776.15
0
+2.22(+0.29%)
Aug 23, 2019
786.09
792.41
769.60
773.93
0
-16.09(-2.04%)
Aug 22, 2019
797.23
801.22
787.18
790.02
0
-6.13(-0.77%)
Aug 21, 2019
797.98
803.33
791.01
796.15
0
+3.93(+0.50%)
Aug 20, 2019
795.14
798.97
787.37
792.22
0
-5.66(-0.71%)
Aug 19, 2019
798.05
804.29
791.85
797.88
0
+6.16(+0.78%)
Aug 16, 2019
785.48
795.43
781.58
791.72
0
+7.85(+1.00%)
Aug 15, 2019
786.05
791.23
775.83
783.87
0
-0.56(-0.07%)
Aug 14, 2019
793.17
798.92
781.72
784.42
0
-20.84(-2.59%)
Aug 13, 2019
795.80
815.19
789.39
805.27
0
+8.83(+1.11%)
Aug 12, 2019
802.38
807.23
792.32
796.44
0
-9.13(-1.13%)
Aug 09, 2019
811.05
815.94
800.09
805.57
0
-8.94(-1.10%)
Aug 08, 2019
805.73
819.01
800.58
814.51
0
+13.59(+1.70%)
Aug 07, 2019
791.92
806.42
784.78
800.92
0
+1.75(+0.22%)
Aug 06, 2019
803.47
809.75
788.93
799.17
0
-0.70(-0.09%)
Aug 05, 2019
806.43
812.30
792.19
799.87
0
-16.78(-2.06%)
Aug 02, 2019
824.99
829.85
809.00
816.65
0
-10.84(-1.31%)
Aug 01, 2019
834.98
848.70
818.17
827.49
0
-12.54(-1.49%)
Jul 31, 2019
846.76
855.57
832.44
840.03
0
-8.50(-1.00%)
Jul 30, 2019
839.40
851.61
834.55
848.53
0
+5.40(+0.64%)
Jul 29, 2019
846.61
850.49
836.01
843.13
0
-3.45(-0.41%)
Jul 26, 2019
845.92
851.69
837.87
846.58
0
+0.95(+0.11%)
Jul 25, 2019
852.47
857.57
837.46
845.63
0
-8.41(-0.98%)
Jul 24, 2019
849.20
859.99
844.41
854.04
0
+2.16(+0.25%)
Jul 23, 2019
846.73
857.79
840.73
851.88
0
+8.53(+1.01%)
Jul 22, 2019
843.98
850.35
837.21
843.35
0
+1.48(+0.18%)
Jul 19, 2019
841.84
849.25
835.80
841.88
0
+1.51(+0.18%)
Jul 18, 2019
837.99
844.76
830.70
840.36
0
+0.23(+0.03%)
Jul 17, 2019
844.99
850.45
835.13
840.14
0
-4.18(-0.50%)
Jul 16, 2019
844.69
853.63
838.49
844.32
0
-1.37(-0.16%)
Jul 15, 2019
846.98
851.23
839.24
845.70
0
+0.81(+0.10%)
Jul 12, 2019
839.96
849.03
836.78
844.88
0
+5.97(+0.71%)
Jul 11, 2019
837.87
843.85
830.39
838.91
0
+0.77(+0.09%)
Jul 10, 2019
839.99
845.70
832.16
838.14
0
+4.15(+0.50%)
Jul 09, 2019
833.27
838.64
825.91
834.00
0
-2.69(-0.32%)
Jul 08, 2019
840.46
845.44
832.38
836.69
0
-4.87(-0.58%)
Jul 05, 2019
836.48
843.95
830.82
841.56
0
-3.24(-0.38%)
Jul 04, 2019
842.21
847.82
836.59
844.80
0
+0.01(+0.00%)
Jul 03, 2019
842.23
847.82
836.63
844.79
0
+3.66(+0.44%)
Jul 02, 2019
844.64
848.94
833.78
841.13
0
-3.80(-0.45%)
Jul 01, 2019
848.78
855.55
837.03
844.93
0
+1.44(+0.17%)
Jun 28, 2019
839.55
847.35
834.16
843.49
0
+5.95(+0.71%)
Jun 27, 2019
838.06
843.75
831.40
837.54
0
+0.60(+0.07%)
Jun 26, 2019
835.54
843.94
829.41
836.94
0
+4.18(+0.50%)
Jun 25, 2019
834.88
840.95
827.05
832.76
0
-2.37(-0.28%)
Jun 24, 2019
836.63
842.62
829.93
835.13
0
-0.51(-0.06%)
Jun 21, 2019
835.29
842.91
828.62
835.64
0
-0.15(-0.02%)
Jun 20, 2019
835.09
841.51
827.28
835.79
0
+12.21(+1.48%)
Jun 19, 2019
824.45
830.34
815.72
823.58
0
-2.26(-0.27%)
Jun 18, 2019
822.76
832.83
817.85
825.84
0
+9.18(+1.12%)
Jun 17, 2019
816.00
822.69
809.50
816.66
0
-0.08(-0.01%)
Jun 14, 2019
822.42
825.62
812.93
816.74
0
-7.74(-0.94%)
Jun 13, 2019
822.15
828.57
817.21
824.47
0
+7.63(+0.93%)
Jun 12, 2019
818.61
823.76
811.56
816.84
0
-3.53(-0.43%)
Jun 11, 2019
823.12
830.30
814.53
820.38
0
+5.62(+0.69%)
Jun 10, 2019
817.07
823.17
810.59
814.75
0
+0.85(+0.10%)
Jun 07, 2019
811.22
820.63
806.17
813.91
0
+5.46(+0.68%)
Jun 06, 2019
802.79
812.85
796.87
808.45
0
+6.61(+0.82%)
Jun 05, 2019
805.79
810.71
791.60
801.84
0
-2.40(-0.30%)
Jun 04, 2019
793.12
805.93
788.74
804.24
0
+15.01(+1.90%)
Jun 03, 2019
780.17
793.53
776.55
789.23
0
+11.93(+1.53%)
May 31, 2019
777.53
785.10
771.61
777.30
0
-8.29(-1.05%)
May 30, 2019
788.09
794.16
781.00
785.58
0
-2.93(-0.37%)
May 29, 2019
783.98
791.53
778.49
788.51
0
-1.11(-0.14%)
May 28, 2019
795.71
800.12
786.90
789.63
0
-2.84(-0.36%)
May 24, 2019
795.50
799.65
787.06
792.47
0
+2.71(+0.34%)
May 23, 2019
795.57
798.77
782.57
789.76
0
-14.88(-1.85%)
May 22, 2019
810.41
814.11
801.27
804.64
0
-9.24(-1.14%)
May 21, 2019
809.40
818.10
805.57
813.88
0
+7.46(+0.92%)
May 20, 2019
809.65
815.37
802.49
806.42
0
-6.60(-0.81%)
May 17, 2019
814.33
821.16
808.90
813.03
0
-6.31(-0.77%)
May 16, 2019
818.12
825.77
813.58
819.34
0
+4.81(+0.59%)
May 15, 2019
807.98
818.81
805.02
814.53
0
+1.31(+0.16%)
May 14, 2019
810.44
819.76
806.15
813.22
0
+7.43(+0.92%)
May 13, 2019
812.22
816.84
798.55
805.79
0
-17.30(-2.10%)
May 10, 2019
820.33
828.58
810.18
823.09
0
+2.95(+0.36%)
May 09, 2019
819.00
828.46
808.74
820.14
0
-6.76(-0.82%)
May 08, 2019
826.66
835.17
819.58
826.90
0
-1.37(-0.16%)
May 07, 2019
831.53
837.22
819.18
828.27
0
-9.15(-1.09%)
May 06, 2019
832.27
841.99
827.52
837.41
0
-8.42(-1.00%)
May 03, 2019
839.51
850.43
835.76
845.83
0
+10.94(+1.31%)
May 02, 2019
835.85
844.85
825.50
834.89
0
-4.65(-0.55%)
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.