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:

On Holding Ag Cl A (NY: ONON )

47.42 -1.39 (-2.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 40.21 41.70 39.81 41.42 5,715,854 +2.60(+6.70%)
Jul 30, 2024 40.09 40.27 38.37 38.82 3,290,642 -1.01(-2.54%)
Jul 29, 2024 40.41 40.41 39.51 39.83 3,145,764 -0.39(-0.97%)
Jul 26, 2024 40.01 40.68 39.63 40.22 3,955,866 +2.02(+5.29%)
Jul 25, 2024 38.55 39.03 37.35 38.20 2,891,818 -0.30(-0.78%)
Jul 24, 2024 40.36 40.36 38.45 38.50 3,735,475 -2.02(-4.99%)
Jul 23, 2024 41.09 41.86 40.28 40.52 2,831,802 -0.06(-0.15%)
Jul 22, 2024 40.25 40.68 39.38 40.58 3,821,028 +0.52(+1.30%)
Jul 19, 2024 40.16 41.14 40.04 40.06 3,691,257 -0.06(-0.15%)
Jul 18, 2024 41.28 42.45 39.98 40.12 6,776,884 -0.24(-0.59%)
Jul 17, 2024 38.85 41.42 38.55 40.36 8,716,833 +1.16(+2.96%)
Jul 16, 2024 38.06 39.78 38.06 39.20 7,599,394 +1.61(+4.28%)
Jul 15, 2024 37.43 37.68 36.76 37.59 5,931,973 +0.08(+0.21%)
Jul 12, 2024 37.35 37.77 36.89 37.51 3,741,481 +0.48(+1.30%)
Jul 11, 2024 37.03 37.33 36.35 37.03 4,449,196 +0.40(+1.09%)
Jul 10, 2024 37.29 37.53 36.12 36.63 3,779,851 -0.57(-1.53%)
Jul 09, 2024 38.22 38.47 37.14 37.20 3,689,336 -0.73(-1.92%)
Jul 08, 2024 37.08 38.03 37.06 37.93 3,759,164 +0.74(+1.99%)
Jul 05, 2024 36.75 37.31 36.05 37.19 3,181,091 +0.54(+1.47%)
Jul 03, 2024 37.30 37.51 36.42 36.65 4,070,734 -0.57(-1.53%)
Jul 02, 2024 38.26 38.31 36.73 37.22 4,493,147 -0.81(-2.13%)
Jul 01, 2024 38.94 39.09 37.76 38.03 3,636,886 -0.77(-1.98%)
Jun 28, 2024 38.52 39.39 37.71 38.80 7,246,981 -0.23(-0.59%)
Jun 27, 2024 38.33 39.45 38.05 39.03 4,630,072 +0.43(+1.11%)
Jun 26, 2024 38.75 39.75 38.26 38.60 4,952,734 -0.16(-0.41%)
Jun 25, 2024 39.11 39.29 38.29 38.76 3,701,667 -0.27(-0.69%)
Jun 24, 2024 38.85 39.72 38.02 39.03 5,666,616 -0.69(-1.74%)
Jun 21, 2024 39.73 39.89 38.19 39.72 10,227,245 -2.01(-4.82%)
Jun 20, 2024 41.91 42.00 40.92 41.73 6,608,849 -0.50(-1.18%)
Jun 18, 2024 41.48 42.35 40.79 42.23 4,278,744 +0.60(+1.44%)
Jun 17, 2024 41.50 42.48 39.16 41.63 6,210,755 -0.37(-0.88%)
Jun 14, 2024 43.02 43.31 41.74 42.00 3,388,549 -0.90(-2.10%)
Jun 13, 2024 43.71 43.72 42.41 42.90 3,125,227 -0.73(-1.67%)
Jun 12, 2024 44.00 44.30 43.01 43.63 4,161,415 -0.16(-0.37%)
Jun 11, 2024 43.50 44.21 43.10 43.79 4,416,107 +1.06(+2.48%)
Jun 10, 2024 42.08 43.22 41.58 42.73 4,845,922 +0.38(+0.90%)
Jun 07, 2024 41.92 43.06 41.30 42.35 3,305,503 +0.15(+0.36%)
Jun 06, 2024 43.17 43.39 41.95 42.20 3,700,291 +0.20(+0.48%)
Jun 05, 2024 40.60 42.35 40.34 42.00 3,927,798 +1.18(+2.89%)
Jun 04, 2024 41.29 41.80 40.60 40.82 3,825,302 -0.42(-1.02%)
Jun 03, 2024 42.87 43.01 40.86 41.24 4,985,300 -1.30(-3.06%)
May 31, 2024 42.60 43.35 41.88 42.54 3,481,639 -0.06(-0.14%)
May 30, 2024 42.83 43.54 42.19 42.60 4,452,488 -0.05(-0.12%)
May 29, 2024 41.90 42.96 41.28 42.65 5,208,335 +0.83(+1.98%)
May 28, 2024 40.58 42.10 40.46 41.82 8,578,522 +1.59(+3.95%)
May 24, 2024 39.00 40.32 38.78 40.23 7,449,306 +1.82(+4.74%)
May 23, 2024 37.88 38.94 37.45 38.41 4,457,516 +0.82(+2.18%)
May 22, 2024 37.16 37.93 36.90 37.59 2,482,483 +0.28(+0.75%)
May 21, 2024 38.20 38.31 37.27 37.31 4,378,982 -1.05(-2.74%)
May 20, 2024 38.03 38.42 37.32 38.36 3,586,716 +0.24(+0.63%)
May 17, 2024 36.73 38.65 36.73 38.12 7,991,086 +1.48(+4.04%)
May 16, 2024 36.50 37.43 36.08 36.64 5,278,900 +0.22(+0.60%)
May 15, 2024 36.05 37.49 35.52 36.42 10,781,576 +0.12(+0.33%)
May 14, 2024 35.34 37.31 33.55 36.30 24,860,240 +5.61(+18.28%)
May 13, 2024 30.49 31.16 30.32 30.69 10,556,319 +0.29(+0.95%)
May 10, 2024 31.51 31.52 29.84 30.40 10,095,174 -0.90(-2.88%)
May 09, 2024 32.45 32.53 31.14 31.30 7,000,283 -1.68(-5.09%)
May 08, 2024 33.52 33.52 32.27 32.98 3,243,191 -1.03(-3.03%)
May 07, 2024 34.14 34.93 33.66 34.01 4,239,292 -0.03(-0.09%)
May 06, 2024 33.79 34.41 33.62 34.04 2,605,672 +0.77(+2.31%)
May 03, 2024 33.33 33.71 32.77 33.27 2,400,461 +0.53(+1.62%)
May 02, 2024 32.13 32.82 31.41 32.74 2,580,275 +1.45(+4.63%)
May 01, 2024 31.87 32.01 30.93 31.29 2,925,729 -0.46(-1.45%)
Apr 30, 2024 32.51 32.90 31.75 31.75 2,748,700 -0.86(-2.64%)
Apr 29, 2024 32.51 33.47 32.23 32.61 2,697,331 -0.18(-0.55%)
Apr 26, 2024 32.27 33.00 31.93 32.79 2,088,132 +0.85(+2.66%)
Apr 25, 2024 31.78 32.33 31.53 31.94 1,758,570 -0.42(-1.30%)
Apr 24, 2024 32.61 32.87 32.10 32.36 2,024,725 -0.20(-0.61%)
Apr 23, 2024 32.12 32.60 31.80 32.56 2,913,301 +0.63(+1.97%)
Apr 22, 2024 31.70 32.31 31.54 31.93 2,429,352 +0.35(+1.11%)
Apr 19, 2024 32.71 33.35 31.55 31.58 3,003,071 -1.43(-4.33%)
Apr 18, 2024 33.34 33.60 32.49 33.01 2,414,127 -0.36(-1.08%)
Apr 17, 2024 33.00 33.82 32.76 33.37 4,435,996 +0.81(+2.49%)
Apr 16, 2024 32.46 33.27 32.06 32.56 4,467,064 +0.35(+1.09%)
Apr 15, 2024 33.00 33.66 31.94 32.21 5,137,608 -0.66(-2.01%)
Apr 12, 2024 32.49 32.98 32.04 32.87 9,487,206 +0.07(+0.21%)
Apr 11, 2024 32.17 32.84 31.67 32.80 2,147,254 +0.72(+2.24%)
Apr 10, 2024 32.30 33.32 32.05 32.08 2,976,424 -1.03(-3.11%)
Apr 09, 2024 32.85 33.23 32.47 33.11 2,910,742 +0.54(+1.66%)
Apr 08, 2024 32.31 33.01 31.95 32.57 2,817,282 +0.59(+1.84%)
Apr 05, 2024 32.05 32.19 31.16 31.98 5,651,091 -0.17(-0.53%)
Apr 04, 2024 33.50 33.70 32.09 32.15 4,043,075 -1.03(-3.10%)
Apr 03, 2024 34.25 34.29 33.14 33.18 3,268,231 -1.11(-3.24%)
Apr 02, 2024 34.29 34.75 33.82 34.29 2,637,289 -0.93(-2.64%)
Apr 01, 2024 36.00 36.00 34.77 35.22 3,214,517 -0.16(-0.45%)
Mar 28, 2024 34.72 35.94 35.69 35.38 5,141,121 +0.64(+1.84%)
Mar 27, 2024 34.49 34.81 33.67 34.74 3,579,958 +0.69(+2.03%)
Mar 26, 2024 34.83 34.93 33.83 34.05 2,873,752 -0.54(-1.56%)
Mar 25, 2024 34.81 35.14 34.42 34.59 2,495,816 -0.12(-0.35%)
Mar 22, 2024 35.00 35.24 34.26 34.71 4,348,852 -0.90(-2.53%)
Mar 21, 2024 35.20 36.15 34.51 35.61 6,773,512 +0.88(+2.53%)
Mar 20, 2024 34.10 35.12 33.68 34.73 5,282,986 +0.50(+1.46%)
Mar 19, 2024 32.88 34.31 32.75 34.23 4,377,369 +1.13(+3.41%)
Mar 18, 2024 32.88 33.65 32.59 33.10 3,991,926 -0.13(-0.39%)
Mar 15, 2024 32.66 33.57 32.57 33.23 4,366,125 +0.55(+1.68%)
Mar 14, 2024 33.25 33.25 31.84 32.68 6,022,889 -0.60(-1.80%)
Mar 13, 2024 30.55 33.31 30.45 33.28 13,388,443 +2.64(+8.62%)
Mar 12, 2024 29.12 30.90 27.37 30.64 33,899,452 -2.98(-8.86%)
Mar 11, 2024 33.00 34.38 33.00 33.62 11,001,515 +0.53(+1.60%)
Mar 08, 2024 32.62 33.18 32.38 33.09 6,576,103 +1.07(+3.34%)
Mar 07, 2024 32.26 32.75 31.94 32.02 4,110,341 -0.62(-1.90%)
Mar 06, 2024 33.48 33.48 32.07 32.64 5,961,977 -0.39(-1.18%)
Mar 05, 2024 33.90 33.96 32.58 33.03 6,444,403 -1.00(-2.94%)
Mar 04, 2024 34.50 34.72 33.94 34.03 7,218,096 -0.62(-1.79%)
Mar 01, 2024 35.07 35.12 34.31 34.65 5,013,293 -0.37(-1.06%)
Feb 29, 2024 34.78 35.58 34.35 35.02 4,905,240 +0.77(+2.25%)
Feb 28, 2024 33.95 34.52 33.76 34.25 3,134,044 +0.15(+0.44%)
Feb 27, 2024 33.00 34.24 32.78 34.10 6,466,470 +1.31(+4.00%)
Feb 26, 2024 32.44 33.30 32.38 32.79 3,580,822 +0.59(+1.83%)
Feb 23, 2024 32.21 32.92 31.64 32.20 2,998,050 -0.06(-0.19%)
Feb 22, 2024 32.35 32.60 31.95 32.26 3,496,368 +0.69(+2.19%)
Feb 21, 2024 32.00 32.09 31.19 31.57 3,300,976 -0.04(-0.13%)
Feb 20, 2024 31.46 31.70 31.10 31.61 2,929,688 -0.13(-0.41%)
Feb 16, 2024 32.10 32.10 31.08 31.74 4,168,547 -0.57(-1.76%)
Feb 15, 2024 32.35 33.24 31.98 32.31 6,075,825 +0.30(+0.94%)
Feb 14, 2024 30.50 32.03 30.43 32.01 10,999,151 +2.05(+6.84%)
Feb 13, 2024 28.66 30.19 28.50 29.96 5,302,525 -0.09(-0.30%)
Feb 12, 2024 29.60 30.43 29.60 30.05 5,420,761 +0.55(+1.86%)
Feb 09, 2024 28.67 29.67 28.58 29.50 4,977,798 +0.93(+3.26%)
Feb 08, 2024 27.90 28.80 27.81 28.57 3,975,236 +0.70(+2.51%)
Feb 07, 2024 27.90 28.52 27.47 27.87 4,139,721 +0.00(+0.00%)
Feb 06, 2024 27.16 28.00 27.02 27.87 3,504,170 +0.70(+2.58%)
Feb 05, 2024 27.52 27.60 26.87 27.17 3,335,253 -0.53(-1.91%)
Feb 02, 2024 26.73 27.71 26.46 27.70 4,161,520 +0.90(+3.36%)
Feb 01, 2024 26.81 27.11 26.22 26.80 4,425,416 +0.24(+0.90%)
Jan 31, 2024 27.26 27.67 26.49 26.56 7,111,232 -0.94(-3.42%)
Jan 30, 2024 27.24 27.77 26.93 27.50 5,017,529 +0.01(+0.04%)
Jan 29, 2024 26.33 27.50 26.10 27.49 3,095,941 +1.24(+4.72%)
Jan 26, 2024 26.90 27.09 26.25 26.25 3,231,921 -0.38(-1.43%)
Jan 25, 2024 26.42 26.94 26.39 26.63 4,380,989 +0.58(+2.23%)
Jan 24, 2024 27.90 27.90 26.03 26.05 6,717,051 -1.68(-6.06%)
Jan 23, 2024 28.49 28.62 27.55 27.73 2,591,988 -0.47(-1.67%)
Jan 22, 2024 28.12 28.24 27.41 28.20 4,291,131 +0.24(+0.86%)
Jan 19, 2024 27.85 27.96 27.23 27.96 3,302,809 +0.18(+0.65%)
Jan 18, 2024 27.80 28.00 27.25 27.78 5,781,874 +0.08(+0.29%)
Jan 17, 2024 27.35 27.70 26.67 27.70 5,555,303 -0.28(-1.00%)
Jan 16, 2024 27.92 28.71 27.32 27.98 6,283,086 -0.04(-0.14%)
Jan 12, 2024 28.50 28.75 27.91 28.02 4,043,511 -0.68(-2.37%)
Jan 11, 2024 28.54 29.09 27.85 28.70 4,986,814 -0.01(-0.03%)
Jan 10, 2024 27.66 28.90 27.11 28.71 5,486,970 +1.18(+4.29%)
Jan 09, 2024 28.29 28.56 27.42 27.53 5,528,498 -0.67(-2.38%)
Jan 08, 2024 26.74 28.99 26.70 28.20 16,770,635 +1.63(+6.13%)
Jan 05, 2024 26.73 27.48 26.47 26.57 5,705,305 +0.30(+1.14%)
Jan 04, 2024 26.03 26.59 25.78 26.27 4,622,364 +0.20(+0.77%)
Jan 03, 2024 26.49 26.55 25.90 26.07 4,498,795 -0.69(-2.58%)
Jan 02, 2024 26.62 27.25 26.50 26.76 6,242,119 -0.21(-0.78%)
Dec 29, 2023 27.73 28.14 26.86 26.97 4,960,353 -0.99(-3.54%)
Dec 28, 2023 27.93 28.09 27.61 27.96 3,602,742 +0.23(+0.83%)
Dec 27, 2023 28.10 28.21 27.67 27.73 3,096,944 -0.27(-0.96%)
Dec 26, 2023 28.15 28.66 27.98 28.00 4,027,287 -0.03(-0.11%)
Dec 22, 2023 27.82 28.54 27.11 28.03 11,251,425 -1.08(-3.71%)
Dec 21, 2023 29.56 30.20 28.63 29.11 6,526,713 -0.31(-1.05%)
Dec 20, 2023 31.30 31.66 29.39 29.42 4,187,407 -1.93(-6.16%)
Dec 19, 2023 30.88 31.96 30.88 31.35 4,752,208 +0.79(+2.59%)
Dec 18, 2023 31.00 31.24 30.38 30.56 3,040,612 -0.32(-1.04%)
Dec 15, 2023 31.05 31.50 30.61 30.88 5,437,535 +0.33(+1.08%)
Dec 14, 2023 30.98 31.32 30.39 30.55 6,009,111 +0.73(+2.45%)
Dec 13, 2023 28.13 29.89 27.54 29.82 4,551,483 +1.66(+5.89%)
Dec 12, 2023 28.07 28.31 27.89 28.16 2,876,739 -0.10(-0.35%)
Dec 11, 2023 28.66 29.10 28.20 28.26 2,682,586 -0.37(-1.29%)
Dec 08, 2023 28.12 28.80 28.12 28.63 3,503,122 +0.36(+1.27%)
Dec 07, 2023 27.26 28.30 27.04 28.27 3,581,606 +0.68(+2.46%)
Dec 06, 2023 29.00 29.30 27.47 27.59 6,649,946 -1.70(-5.80%)
Dec 05, 2023 29.53 29.63 29.02 29.29 2,615,651 -0.54(-1.81%)
Dec 04, 2023 29.84 30.72 29.49 29.83 4,794,703 -0.43(-1.42%)
Dec 01, 2023 29.09 30.29 28.79 30.26 4,453,678 +1.25(+4.31%)
Nov 30, 2023 30.15 30.31 28.67 29.01 7,880,044 -0.94(-3.14%)
Nov 29, 2023 29.40 30.22 29.15 29.95 7,296,458 +1.16(+4.03%)
Nov 28, 2023 28.03 28.99 27.75 28.79 3,154,384 +0.58(+2.06%)
Nov 27, 2023 28.50 28.55 27.88 28.21 2,673,336 -0.27(-0.95%)
Nov 24, 2023 27.82 28.52 27.82 28.48 1,326,017 +0.90(+3.26%)
Nov 22, 2023 28.00 28.30 27.48 27.58 2,304,037 -0.29(-1.04%)
Nov 21, 2023 28.52 28.77 27.75 27.87 2,801,364 -0.59(-2.07%)
Nov 20, 2023 27.70 28.54 27.60 28.46 3,687,785 +0.86(+3.12%)
Nov 17, 2023 27.21 27.91 26.70 27.60 3,541,035 +0.47(+1.73%)
Nov 16, 2023 27.07 27.57 26.61 27.13 4,357,437 -0.64(-2.30%)
Nov 15, 2023 26.10 28.14 26.04 27.77 10,721,209 +2.12(+8.27%)
Nov 14, 2023 25.23 26.09 24.15 25.65 20,274,252 -0.91(-3.43%)
Nov 13, 2023 26.94 26.99 26.09 26.56 8,632,381 -0.34(-1.26%)
Nov 10, 2023 26.93 27.07 25.88 26.90 4,973,439 -0.08(-0.30%)
Nov 09, 2023 28.40 28.50 26.71 26.98 4,689,736 -1.24(-4.39%)
Nov 08, 2023 28.59 28.91 28.18 28.22 3,053,878 -0.49(-1.71%)
Nov 07, 2023 28.23 29.12 28.23 28.71 4,244,224 +0.65(+2.32%)
Nov 06, 2023 28.19 28.38 27.75 28.06 2,543,260 +0.00(+0.00%)
Nov 03, 2023 28.13 28.91 27.89 28.06 4,432,898 +0.48(+1.74%)
Nov 02, 2023 27.07 27.91 27.05 27.58 4,543,910 +1.07(+4.04%)
Nov 01, 2023 25.69 26.55 25.37 26.51 5,032,547 +0.84(+3.27%)
Oct 31, 2023 25.20 25.74 24.97 25.67 3,435,540 +0.36(+1.42%)
Oct 30, 2023 24.80 25.37 24.69 25.31 4,659,946 +0.80(+3.26%)
Oct 27, 2023 25.50 26.04 24.41 24.51 3,617,949 -0.24(-0.97%)
Oct 26, 2023 24.52 25.25 24.37 24.75 2,999,988 -0.02(-0.08%)
Oct 25, 2023 25.35 25.71 24.75 24.77 2,978,836 -1.25(-4.80%)
Oct 24, 2023 26.09 26.24 25.56 26.02 2,178,522 +0.46(+1.80%)
Oct 23, 2023 25.01 26.14 24.83 25.56 5,229,636 +0.52(+2.08%)
Oct 20, 2023 25.00 25.25 24.54 25.04 3,128,074 -0.23(-0.91%)
Oct 19, 2023 25.30 25.61 25.00 25.27 2,473,592 +0.03(+0.12%)
Oct 18, 2023 25.52 25.54 24.91 25.24 2,257,538 -0.35(-1.37%)
Oct 17, 2023 24.58 26.22 24.58 25.59 4,267,944 +0.70(+2.81%)
Oct 16, 2023 23.81 25.34 23.81 24.89 4,007,838 +1.22(+5.15%)
Oct 13, 2023 23.89 24.07 23.41 23.67 3,707,660 -0.11(-0.46%)
Oct 12, 2023 24.75 24.98 23.72 23.78 4,935,869 -0.88(-3.57%)
Oct 11, 2023 25.50 25.61 24.65 24.66 4,495,659 -0.45(-1.79%)
Oct 10, 2023 25.15 26.25 25.01 25.11 4,019,790 -0.09(-0.36%)
Oct 09, 2023 25.41 25.85 25.13 25.20 4,382,997 +0.09(+0.36%)
Oct 06, 2023 23.95 25.19 23.78 25.11 5,324,405 +0.96(+3.98%)
Oct 05, 2023 25.00 25.10 23.95 24.15 4,984,898 -0.90(-3.59%)
Oct 04, 2023 26.50 26.72 23.65 25.05 15,625,062 -0.94(-3.62%)
Oct 03, 2023 25.79 26.59 25.74 25.99 5,156,128 -0.13(-0.50%)
Oct 02, 2023 27.53 27.73 25.64 26.12 6,691,879 -1.70(-6.11%)
Sep 29, 2023 27.83 29.05 27.52 27.82 7,573,467 +1.59(+6.06%)
Sep 28, 2023 26.08 26.44 25.51 26.23 4,694,983 +0.07(+0.27%)
Sep 27, 2023 26.00 26.43 25.77 26.16 3,616,496 +0.10(+0.38%)
Sep 26, 2023 27.00 27.55 26.04 26.06 6,461,871 -1.26(-4.61%)
Sep 25, 2023 27.42 27.28 26.69 27.32 8,194,085 -0.76(-2.71%)
Sep 22, 2023 29.00 29.10 28.01 28.08 3,035,106 -0.68(-2.36%)
Sep 21, 2023 29.29 29.50 28.48 28.76 4,136,221 -0.94(-3.16%)
Sep 20, 2023 30.44 30.62 29.58 29.70 2,134,828 -0.16(-0.54%)
Sep 19, 2023 30.07 30.48 29.32 29.86 3,499,454 -0.41(-1.35%)
Sep 18, 2023 29.66 30.56 29.60 30.27 2,875,093 +0.32(+1.07%)
Sep 15, 2023 30.55 31.05 29.73 29.95 4,118,018 -0.73(-2.38%)
Sep 14, 2023 29.37 30.80 29.18 30.68 3,669,464 +1.66(+5.72%)
Sep 13, 2023 29.57 29.81 28.71 29.02 4,145,329 -0.73(-2.45%)
Sep 12, 2023 30.04 30.79 29.61 29.75 3,208,658 -0.24(-0.80%)
Sep 11, 2023 30.00 30.14 29.37 29.99 2,759,347 +0.40(+1.35%)
Sep 08, 2023 29.21 29.76 29.13 29.59 1,757,402 +0.27(+0.92%)
Sep 07, 2023 30.00 30.22 29.25 29.32 5,142,761 -1.29(-4.21%)
Sep 06, 2023 29.87 30.74 29.87 30.61 5,061,404 +0.54(+1.80%)
Sep 05, 2023 29.60 30.20 29.27 30.07 4,572,716 +0.84(+2.87%)
Sep 01, 2023 29.58 29.87 28.85 29.23 3,032,100 +0.40(+1.39%)
Aug 31, 2023 29.02 29.57 28.82 28.83 2,959,337 -0.10(-0.35%)
Aug 30, 2023 28.30 28.98 27.92 28.93 2,543,338 +0.42(+1.47%)
Aug 29, 2023 28.00 28.66 27.86 28.51 3,287,476 +0.45(+1.60%)
Aug 28, 2023 29.08 29.15 27.61 28.06 3,840,440 -0.69(-2.40%)
Aug 25, 2023 28.59 28.80 27.86 28.75 2,516,423 +0.35(+1.23%)
Aug 24, 2023 29.94 30.04 28.28 28.40 3,523,014 -1.48(-4.95%)
Aug 23, 2023 27.96 30.08 27.21 29.88 6,415,574 +0.50(+1.70%)
Aug 22, 2023 29.26 29.88 28.90 29.38 4,442,007 -0.36(-1.21%)
Aug 21, 2023 30.66 31.05 29.71 29.74 3,437,519 -0.52(-1.72%)
Aug 18, 2023 30.06 30.75 29.73 30.26 4,375,612 -0.40(-1.30%)
Aug 17, 2023 30.32 31.98 30.27 30.66 7,255,894 +0.34(+1.12%)
Aug 16, 2023 29.77 31.29 29.38 30.32 9,384,533 +0.55(+1.85%)
Aug 15, 2023 30.20 31.42 28.55 29.77 23,692,918 -4.84(-13.98%)
Aug 14, 2023 34.32 34.81 33.89 34.61 5,951,140 +0.06(+0.17%)
Aug 11, 2023 35.42 35.93 34.21 34.55 3,710,279 -1.16(-3.25%)
Aug 10, 2023 36.70 37.08 35.16 35.71 3,318,724 -0.80(-2.19%)
Aug 09, 2023 35.79 36.80 35.08 36.51 4,177,669 +0.81(+2.27%)
Aug 08, 2023 35.23 35.87 34.90 35.70 2,983,648 +0.43(+1.22%)
Aug 07, 2023 35.37 35.65 34.78 35.27 1,297,464 -0.06(-0.17%)
Aug 04, 2023 35.70 36.08 35.09 35.33 1,833,296 -0.15(-0.42%)
Aug 03, 2023 34.80 35.60 34.63 35.48 1,531,022 +0.65(+1.87%)
Aug 02, 2023 35.32 35.49 34.48 34.83 2,809,937 -1.15(-3.20%)
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.