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:

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 73.69 75.26 73.56 75.20 7,436,121 +1.78(+2.43%)
May 30, 2024 73.99 74.21 73.11 73.41 3,112,287 -0.40(-0.54%)
May 29, 2024 73.67 74.38 73.33 73.81 3,620,531 -0.64(-0.87%)
May 28, 2024 77.09 77.09 73.33 74.45 4,860,584 -2.64(-3.42%)
May 24, 2024 75.83 77.11 75.75 77.09 2,976,396 +1.47(+1.94%)
May 23, 2024 76.93 76.93 75.34 75.62 2,660,851 -0.92(-1.20%)
May 22, 2024 77.12 77.34 76.32 76.55 3,101,359 -0.86(-1.11%)
May 21, 2024 77.11 77.75 76.89 77.41 2,878,632 +0.39(+0.50%)
May 20, 2024 77.79 78.02 76.82 77.02 3,310,508 -0.63(-0.82%)
May 17, 2024 77.30 77.85 77.08 77.66 4,712,818 +0.79(+1.03%)
May 16, 2024 76.70 77.44 76.66 76.86 5,480,869 +0.08(+0.10%)
May 15, 2024 76.15 76.93 76.03 76.78 5,713,777 +1.08(+1.43%)
May 14, 2024 75.33 75.99 74.71 75.70 3,923,639 +0.63(+0.84%)
May 13, 2024 74.30 75.48 74.23 75.07 5,694,996 +1.10(+1.49%)
May 10, 2024 73.32 74.06 72.97 73.97 3,990,769 +0.92(+1.26%)
May 09, 2024 73.65 73.70 72.71 73.05 3,968,746 -0.34(-0.46%)
May 08, 2024 73.93 74.42 72.02 73.38 5,469,684 -0.26(-0.35%)
May 07, 2024 72.34 75.03 71.98 73.64 9,682,016 +3.83(+5.48%)
May 06, 2024 70.52 70.76 69.75 69.82 5,251,487 -0.27(-0.38%)
May 03, 2024 69.36 70.13 69.04 70.08 3,603,616 +1.28(+1.86%)
May 02, 2024 67.49 68.83 66.87 68.81 3,991,963 +2.21(+3.32%)
May 01, 2024 67.34 67.60 66.11 66.60 4,580,153 -0.71(-1.06%)
Apr 30, 2024 68.38 68.80 67.25 67.31 4,577,899 -1.51(-2.19%)
Apr 29, 2024 69.15 69.89 68.59 68.82 3,490,314 -0.16(-0.23%)
Apr 26, 2024 69.51 70.46 68.85 68.97 3,795,806 -0.86(-1.23%)
Apr 25, 2024 69.60 70.48 69.30 69.84 4,023,016 -0.34(-0.48%)
Apr 24, 2024 70.74 71.14 70.14 70.17 4,287,818 -1.08(-1.52%)
Apr 23, 2024 70.88 71.56 70.80 71.25 4,295,026 +0.59(+0.84%)
Apr 22, 2024 70.58 71.28 69.72 70.66 3,427,984 +0.56(+0.81%)
Apr 19, 2024 69.74 71.02 69.71 70.09 5,658,567 +0.72(+1.04%)
Apr 18, 2024 70.29 70.34 69.25 69.37 3,649,844 -0.35(-0.50%)
Apr 17, 2024 70.37 70.56 69.47 69.72 2,977,461 -0.35(-0.49%)
Apr 16, 2024 70.22 70.79 69.87 70.06 3,179,114 -0.02(-0.03%)
Apr 15, 2024 71.72 71.79 69.59 70.08 2,337,268 -0.23(-0.32%)
Apr 12, 2024 70.96 71.18 70.03 70.31 2,899,380 -1.20(-1.68%)
Apr 11, 2024 72.10 72.32 71.03 71.51 3,593,299 -0.47(-0.65%)
Apr 10, 2024 72.10 72.91 71.65 71.98 2,845,067 -1.23(-1.68%)
Apr 09, 2024 72.60 73.32 72.60 73.21 2,824,085 +0.78(+1.08%)
Apr 08, 2024 71.97 73.01 71.91 72.42 2,894,310 +0.63(+0.88%)
Apr 05, 2024 71.49 72.05 71.05 71.79 2,898,296 +0.54(+0.75%)
Apr 04, 2024 72.64 73.15 71.21 71.25 2,664,703 -0.70(-0.98%)
Apr 03, 2024 72.91 72.91 71.92 71.96 3,505,168 -1.08(-1.48%)
Apr 02, 2024 71.40 73.18 71.11 73.04 4,405,896 +0.94(+1.31%)
Apr 01, 2024 73.18 73.51 72.02 72.10 3,518,383 -1.42(-1.93%)
Mar 28, 2024 73.09 74.08 72.94 73.51 4,544,529 +0.71(+0.98%)
Mar 27, 2024 72.34 72.92 71.70 72.80 7,339,791 +1.15(+1.60%)
Mar 26, 2024 70.65 71.68 70.43 71.65 6,518,998 +1.20(+1.70%)
Mar 25, 2024 70.02 70.63 69.87 70.45 4,044,018 +0.56(+0.81%)
Mar 22, 2024 71.52 71.69 69.86 69.89 3,562,988 -1.72(-2.41%)
Mar 21, 2024 70.30 71.71 69.75 71.61 5,923,119 +1.55(+2.21%)
Mar 20, 2024 69.37 70.46 68.99 70.06 3,054,302 +0.83(+1.20%)
Mar 19, 2024 68.79 69.37 68.35 69.23 3,103,357 +0.56(+0.81%)
Mar 18, 2024 68.47 69.07 67.85 68.68 3,078,924 +0.18(+0.26%)
Mar 15, 2024 66.97 69.04 66.90 68.50 5,823,987 +0.89(+1.32%)
Mar 14, 2024 67.92 68.21 67.13 67.61 5,394,434 -0.67(-0.99%)
Mar 13, 2024 68.30 69.40 68.08 68.28 4,044,184 -0.64(-0.93%)
Mar 12, 2024 69.39 69.88 68.90 68.92 2,747,488 -0.20(-0.29%)
Mar 11, 2024 68.86 69.43 68.32 69.12 2,530,475 +0.10(+0.14%)
Mar 08, 2024 68.74 69.72 68.23 69.02 3,731,889 +0.50(+0.72%)
Mar 07, 2024 69.26 69.51 68.24 68.53 2,911,050 -0.32(-0.46%)
Mar 06, 2024 68.86 69.50 68.35 68.85 4,009,811 +0.08(+0.11%)
Mar 05, 2024 68.31 69.53 68.26 68.77 4,933,243 +0.30(+0.43%)
Mar 04, 2024 68.54 68.97 68.02 68.47 3,844,831 +0.24(+0.35%)
Mar 01, 2024 68.27 68.61 67.65 68.23 6,944,131 +0.02(+0.03%)
Feb 29, 2024 67.06 68.57 66.55 68.21 9,282,585 +2.29(+3.47%)
Feb 28, 2024 65.99 66.71 65.44 65.93 3,764,352 -0.11(-0.16%)
Feb 27, 2024 66.71 67.18 65.27 66.04 7,360,086 -0.35(-0.52%)
Feb 26, 2024 61.90 67.06 61.74 66.38 9,647,561 +3.01(+4.74%)
Feb 23, 2024 63.47 63.92 63.21 63.37 5,682,925 +0.18(+0.28%)
Feb 22, 2024 62.62 63.59 62.51 63.20 2,882,039 +0.64(+1.02%)
Feb 21, 2024 61.88 62.63 61.29 62.56 2,574,733 +0.48(+0.78%)
Feb 20, 2024 62.20 62.87 62.03 62.07 3,006,931 -0.68(-1.08%)
Feb 16, 2024 62.50 63.61 62.18 62.75 3,315,231 +0.00(+0.00%)
Feb 15, 2024 62.00 62.96 61.91 62.75 2,957,591 +1.00(+1.61%)
Feb 14, 2024 61.05 61.82 60.75 61.76 4,969,826 +1.38(+2.29%)
Feb 13, 2024 60.65 60.85 59.54 60.38 3,829,243 -1.06(-1.73%)
Feb 12, 2024 61.08 61.73 60.69 61.44 3,471,466 +0.55(+0.91%)
Feb 09, 2024 60.42 61.23 60.42 60.89 3,341,538 +0.32(+0.52%)
Feb 08, 2024 60.58 61.11 60.45 60.57 2,515,464 -0.23(-0.37%)
Feb 07, 2024 61.14 61.17 59.98 60.80 2,997,413 +0.05(+0.08%)
Feb 06, 2024 60.57 60.79 59.65 60.75 3,648,636 -0.09(-0.15%)
Feb 05, 2024 60.60 61.26 60.40 60.84 3,066,366 -0.57(-0.93%)
Feb 02, 2024 61.76 62.02 60.92 61.41 2,818,452 -0.57(-0.92%)
Feb 01, 2024 61.63 62.34 60.68 61.98 4,750,965 +0.60(+0.98%)
Jan 31, 2024 62.28 62.69 61.38 61.38 4,156,813 -0.88(-1.41%)
Jan 30, 2024 62.23 62.53 61.58 62.26 5,055,930 -0.35(-0.55%)
Jan 29, 2024 62.36 62.96 62.03 62.60 5,741,732 -0.01(-0.02%)
Jan 26, 2024 61.18 62.95 61.18 62.61 6,014,599 +1.24(+2.02%)
Jan 25, 2024 60.79 61.48 60.25 61.37 4,743,104 +1.17(+1.95%)
Jan 24, 2024 59.57 60.25 59.06 60.20 16,587,854 +0.62(+1.04%)
Jan 23, 2024 61.27 61.83 59.52 59.58 7,663,072 -1.38(-2.26%)
Jan 22, 2024 59.56 61.11 59.47 60.96 8,251,480 +1.94(+3.29%)
Jan 19, 2024 58.52 59.23 57.79 59.02 4,186,442 +0.84(+1.44%)
Jan 18, 2024 58.88 59.01 57.42 58.18 6,199,098 -0.78(-1.32%)
Jan 17, 2024 59.47 60.42 58.79 58.96 4,054,586 -1.34(-2.22%)
Jan 16, 2024 60.39 60.91 59.96 60.30 4,588,649 -0.62(-1.02%)
Jan 12, 2024 61.68 61.99 60.70 60.92 2,607,492 -0.50(-0.82%)
Jan 11, 2024 61.58 61.77 60.72 61.42 4,016,829 -0.15(-0.24%)
Jan 10, 2024 61.18 61.75 60.87 61.57 3,618,180 +0.28(+0.45%)
Jan 09, 2024 62.08 62.93 61.20 61.29 4,341,996 -1.16(-1.86%)
Jan 08, 2024 61.13 62.65 60.80 62.46 5,962,852 +1.91(+3.16%)
Jan 05, 2024 59.56 60.96 59.39 60.54 4,700,801 +0.83(+1.39%)
Jan 04, 2024 59.49 60.24 59.38 59.72 7,672,727 +0.35(+0.60%)
Jan 03, 2024 59.80 60.06 59.09 59.36 3,848,543 -0.75(-1.25%)
Jan 02, 2024 58.97 60.64 58.78 60.11 6,342,837 +0.89(+1.50%)
Dec 29, 2023 59.73 60.33 59.11 59.22 2,685,173 -0.72(-1.20%)
Dec 28, 2023 59.35 60.06 59.35 59.94 1,770,797 +0.39(+0.66%)
Dec 27, 2023 59.66 59.89 59.25 59.55 1,803,458 +0.13(+0.22%)
Dec 26, 2023 58.94 59.58 58.90 59.42 2,189,235 +0.33(+0.55%)
Dec 22, 2023 59.15 59.53 58.62 59.09 2,884,439 +0.23(+0.39%)
Dec 21, 2023 58.24 58.90 58.03 58.87 2,702,174 +0.82(+1.41%)
Dec 20, 2023 58.66 59.28 58.02 58.05 2,484,862 -1.03(-1.74%)
Dec 19, 2023 59.36 59.46 58.85 59.08 6,494,299 -0.12(-0.20%)
Dec 18, 2023 58.98 59.57 58.45 59.19 6,773,556 +0.62(+1.06%)
Dec 15, 2023 58.86 59.88 58.27 58.57 7,659,238 -0.94(-1.57%)
Dec 14, 2023 59.99 61.02 58.57 59.51 9,486,010 +0.36(+0.60%)
Dec 13, 2023 57.04 59.25 56.32 59.15 7,437,261 +2.13(+3.73%)
Dec 12, 2023 57.84 58.02 56.69 57.02 7,318,722 -0.87(-1.50%)
Dec 11, 2023 58.16 58.76 57.80 57.89 7,128,465 -0.22(-0.37%)
Dec 08, 2023 58.12 58.38 57.61 58.11 15,741,349 +0.02(+0.03%)
Dec 07, 2023 57.86 58.16 57.42 58.09 9,677,189 +0.47(+0.82%)
Dec 06, 2023 58.61 59.18 57.31 57.62 8,393,812 -0.62(-1.06%)
Dec 05, 2023 58.34 58.67 58.01 58.23 5,034,242 -0.33(-0.57%)
Dec 04, 2023 58.13 58.91 58.13 58.56 6,444,603 +0.03(+0.05%)
Dec 01, 2023 57.30 58.63 57.30 58.53 9,378,071 +1.23(+2.15%)
Nov 30, 2023 57.07 57.72 57.00 57.30 8,768,382 +0.45(+0.79%)
Nov 29, 2023 55.95 57.67 55.88 56.85 7,793,425 +1.24(+2.23%)
Nov 28, 2023 54.72 56.03 54.70 55.61 6,237,185 +0.90(+1.64%)
Nov 27, 2023 53.99 55.13 53.98 54.71 6,525,993 +0.48(+0.88%)
Nov 24, 2023 53.42 54.28 53.40 54.23 2,142,863 +1.05(+1.97%)
Nov 22, 2023 52.84 53.29 52.70 53.19 4,470,358 +0.52(+0.98%)
Nov 21, 2023 53.27 53.61 52.56 52.67 3,664,826 -0.88(-1.64%)
Nov 20, 2023 53.30 53.82 53.17 53.55 7,586,424 +0.13(+0.24%)
Nov 17, 2023 53.07 53.53 52.87 53.42 3,923,863 +0.75(+1.43%)
Nov 16, 2023 53.20 53.60 52.53 52.67 4,779,364 -0.55(-1.03%)
Nov 15, 2023 52.72 53.49 52.69 53.22 7,737,343 +0.54(+1.02%)
Nov 14, 2023 52.22 53.72 52.17 52.68 9,038,770 +1.49(+2.90%)
Nov 13, 2023 51.08 51.65 50.95 51.20 3,655,292 -0.02(-0.04%)
Nov 10, 2023 50.74 51.47 50.39 51.22 4,384,142 +0.62(+1.22%)
Nov 09, 2023 51.59 51.90 50.42 50.60 5,110,765 -1.19(-2.30%)
Nov 08, 2023 49.79 52.08 49.69 51.79 6,998,132 +1.86(+3.72%)
Nov 07, 2023 50.11 50.96 48.77 49.94 9,210,171 -0.61(-1.20%)
Nov 06, 2023 50.59 50.88 50.14 50.54 4,723,539 -0.23(-0.46%)
Nov 03, 2023 50.81 51.31 50.60 50.78 6,437,315 +0.59(+1.17%)
Nov 02, 2023 48.81 50.22 48.67 50.19 6,842,892 +2.03(+4.22%)
Nov 01, 2023 48.39 48.39 47.36 48.16 4,160,829 +0.17(+0.35%)
Oct 31, 2023 47.39 48.21 46.88 47.99 7,651,177 +0.68(+1.45%)
Oct 30, 2023 46.54 47.41 46.23 47.31 8,259,486 +1.22(+2.65%)
Oct 27, 2023 46.82 47.12 45.84 46.08 5,221,059 -1.04(-2.20%)
Oct 26, 2023 47.56 47.94 46.95 47.12 3,644,221 -0.62(-1.29%)
Oct 25, 2023 47.88 48.43 47.06 47.74 5,483,425 -1.61(-3.27%)
Oct 24, 2023 48.84 49.84 48.79 49.35 4,122,473 +0.90(+1.86%)
Oct 23, 2023 49.02 49.49 48.37 48.45 5,292,251 -0.80(-1.63%)
Oct 20, 2023 50.60 50.97 49.24 49.25 4,460,479 -1.00(-1.98%)
Oct 19, 2023 51.07 51.44 50.24 50.25 5,188,673 -0.43(-0.85%)
Oct 18, 2023 51.78 52.51 50.65 50.68 3,733,214 -1.71(-3.26%)
Oct 17, 2023 52.13 52.91 51.69 52.39 3,632,987 +0.99(+1.92%)
Oct 16, 2023 51.13 51.61 50.37 51.40 2,610,098 +0.76(+1.51%)
Oct 13, 2023 50.19 51.04 50.11 50.64 3,698,793 +0.21(+0.43%)
Oct 12, 2023 51.63 51.66 50.01 50.42 4,357,764 -1.49(-2.86%)
Oct 11, 2023 52.04 52.43 51.36 51.91 3,191,262 +0.02(+0.04%)
Oct 10, 2023 51.10 52.18 50.85 51.89 8,573,975 +0.79(+1.55%)
Oct 09, 2023 51.45 52.02 49.90 51.10 8,020,556 -1.12(-2.15%)
Oct 06, 2023 52.64 53.22 52.06 52.22 4,367,056 -0.69(-1.31%)
Oct 05, 2023 52.91 53.23 52.22 52.92 3,399,852 -0.15(-0.28%)
Oct 04, 2023 52.87 53.19 52.29 53.06 2,948,221 +0.54(+1.02%)
Oct 03, 2023 52.52 52.81 51.83 52.52 3,632,996 -0.48(-0.90%)
Oct 02, 2023 54.06 54.20 52.67 53.00 4,359,695 -1.01(-1.86%)
Sep 29, 2023 54.56 54.81 53.79 54.01 6,145,864 -0.54(-0.99%)
Sep 28, 2023 54.07 55.18 54.02 54.55 4,428,214 +0.27(+0.50%)
Sep 27, 2023 54.24 55.01 53.88 54.27 4,956,768 -0.06(-0.11%)
Sep 26, 2023 54.17 54.67 54.05 54.33 5,606,643 -0.37(-0.68%)
Sep 25, 2023 54.61 54.86 54.52 54.70 3,775,538 -0.14(-0.25%)
Sep 22, 2023 55.81 56.09 54.77 54.84 5,551,163 -0.91(-1.63%)
Sep 21, 2023 56.72 56.72 55.22 55.75 4,779,311 -1.07(-1.87%)
Sep 20, 2023 57.33 58.22 56.77 56.81 7,910,057 -0.09(-0.15%)
Sep 19, 2023 56.09 57.09 55.95 56.90 9,373,816 +0.95(+1.69%)
Sep 18, 2023 55.07 56.11 55.07 55.95 5,582,813 +0.35(+0.63%)
Sep 15, 2023 55.28 56.24 55.13 55.60 9,253,633 +0.51(+0.92%)
Sep 14, 2023 54.36 55.38 54.14 55.09 6,184,760 +1.10(+2.05%)
Sep 13, 2023 54.73 54.88 53.77 53.99 5,301,445 -0.46(-0.84%)
Sep 12, 2023 54.12 55.01 54.08 54.45 3,448,200 +0.20(+0.36%)
Sep 11, 2023 54.22 54.62 53.68 54.25 2,867,996 +0.19(+0.34%)
Sep 08, 2023 53.37 54.59 53.37 54.07 4,467,600 +0.92(+1.73%)
Sep 07, 2023 53.75 53.91 53.07 53.15 2,965,080 -0.40(-0.75%)
Sep 06, 2023 53.42 54.09 53.41 53.55 2,515,172 -0.31(-0.58%)
Sep 05, 2023 54.63 54.75 53.82 53.86 2,672,641 -1.01(-1.83%)
Sep 01, 2023 54.74 55.28 54.61 54.87 3,024,995 +0.79(+1.47%)
Aug 31, 2023 54.48 54.74 53.70 54.07 4,891,149 -0.42(-0.76%)
Aug 30, 2023 53.94 54.52 53.69 54.49 2,489,084 +0.55(+1.02%)
Aug 29, 2023 54.25 54.32 53.38 53.94 3,484,387 -0.23(-0.43%)
Aug 28, 2023 53.50 54.34 53.31 54.17 3,620,142 +1.18(+2.23%)
Aug 25, 2023 53.07 53.39 52.12 52.99 3,556,034 -0.50(-0.94%)
Aug 24, 2023 53.59 54.02 53.27 53.49 2,045,937 -0.02(-0.04%)
Aug 23, 2023 53.52 53.58 53.01 53.51 2,711,676 +0.09(+0.16%)
Aug 22, 2023 53.89 53.96 53.16 53.42 2,851,338 -0.47(-0.88%)
Aug 21, 2023 53.53 54.09 53.05 53.90 2,456,444 +0.28(+0.52%)
Aug 18, 2023 53.49 54.33 53.36 53.62 3,602,538 -0.65(-1.20%)
Aug 17, 2023 54.00 54.93 53.89 54.27 3,542,998 +0.24(+0.45%)
Aug 16, 2023 53.43 54.34 53.42 54.02 3,192,346 -0.07(-0.13%)
Aug 15, 2023 53.62 54.18 53.44 54.09 3,458,811 -0.11(-0.20%)
Aug 14, 2023 54.21 54.71 54.02 54.20 2,732,989 -0.29(-0.53%)
Aug 11, 2023 54.95 55.21 54.36 54.49 3,244,385 -0.98(-1.76%)
Aug 10, 2023 56.45 56.83 55.13 55.47 3,106,701 -0.46(-0.83%)
Aug 09, 2023 55.67 56.30 55.31 55.93 2,529,818 +0.12(+0.21%)
Aug 08, 2023 55.63 56.07 55.07 55.82 2,689,651 -0.65(-1.15%)
Aug 07, 2023 57.12 57.33 56.14 56.46 2,813,057 -0.46(-0.82%)
Aug 04, 2023 55.66 57.84 55.38 56.93 5,239,579 +1.47(+2.65%)
Aug 03, 2023 57.27 57.38 55.33 55.46 6,766,677 -2.15(-3.73%)
Aug 02, 2023 60.17 60.58 56.57 57.61 7,326,738 -1.51(-2.55%)
Aug 01, 2023 58.47 59.20 58.30 59.12 3,398,614 +0.67(+1.14%)
Jul 31, 2023 58.12 58.94 58.03 58.45 3,404,200 +0.71(+1.22%)
Jul 28, 2023 59.83 59.89 57.48 57.74 3,491,089 -1.28(-2.17%)
Jul 27, 2023 59.61 59.96 58.90 59.02 4,483,535 -0.50(-0.85%)
Jul 26, 2023 60.02 60.04 59.18 59.52 4,557,536 -0.61(-1.01%)
Jul 25, 2023 60.02 60.39 59.87 60.13 3,645,132 +0.27(+0.45%)
Jul 24, 2023 59.65 60.09 59.45 59.86 3,186,934 +0.27(+0.45%)
Jul 21, 2023 59.65 59.90 58.90 59.59 3,988,549 +0.37(+0.62%)
Jul 20, 2023 58.91 59.47 58.73 59.22 4,188,340 +0.34(+0.58%)
Jul 19, 2023 58.49 59.42 58.29 58.88 4,638,539 +0.64(+1.10%)
Jul 18, 2023 56.49 58.39 56.46 58.25 5,409,034 +1.75(+3.10%)
Jul 17, 2023 56.94 57.26 56.47 56.49 3,050,588 -0.78(-1.37%)
Jul 14, 2023 57.80 57.96 56.88 57.28 3,497,865 -0.45(-0.77%)
Jul 13, 2023 57.45 58.07 56.86 57.72 3,304,262 +0.38(+0.66%)
Jul 12, 2023 58.36 58.52 57.05 57.35 3,709,978 -0.05(-0.08%)
Jul 11, 2023 56.54 57.57 56.34 57.39 4,064,584 +0.87(+1.54%)
Jul 10, 2023 57.50 57.74 56.22 56.52 5,763,022 -0.85(-1.48%)
Jul 07, 2023 56.58 57.90 56.28 57.37 8,779,280 +0.17(+0.30%)
Jul 06, 2023 57.23 57.93 55.84 57.20 15,403,713 -0.69(-1.19%)
Jul 05, 2023 56.15 58.62 55.98 57.89 15,006,858 +1.74(+3.10%)
Jul 03, 2023 56.15 56.82 54.80 56.15 9,067,010 +3.19(+6.03%)
Jun 30, 2023 52.13 53.06 51.95 52.95 5,533,760 +1.72(+3.36%)
Jun 29, 2023 51.61 52.10 51.16 51.23 4,687,901 -0.17(-0.34%)
Jun 28, 2023 50.84 51.41 50.45 51.40 3,424,668 +0.66(+1.30%)
Jun 27, 2023 51.14 51.41 50.37 50.74 3,091,154 -0.25(-0.49%)
Jun 26, 2023 50.86 51.67 50.86 51.00 3,126,341 -0.07(-0.13%)
Jun 23, 2023 51.27 51.83 50.89 51.06 11,843,172 -0.76(-1.48%)
Jun 22, 2023 51.52 51.86 51.08 51.83 3,179,891 -0.08(-0.15%)
Jun 21, 2023 52.52 53.00 51.84 51.91 4,881,708 -1.00(-1.88%)
Jun 20, 2023 52.47 53.22 51.74 52.90 4,409,604 -0.13(-0.24%)
Jun 16, 2023 52.76 53.58 52.45 53.03 6,277,705 +0.71(+1.35%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.