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

Amazon.com (NQ: AMZN )

186.40 -6.33 (-3.28%)
Official Closing Price Updated: 4:15 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 (%)
Jul 31, 2014 320.01 320.68 311.86 312.99 5,183,120 -9.52(-2.95%)
Jul 30, 2014 321.45 322.73 318.50 322.51 3,972,076 +2.51(+0.78%)
Jul 29, 2014 321.98 322.90 319.50 320.00 2,884,962 -0.41(-0.13%)
Jul 28, 2014 324.25 324.82 316.50 320.41 5,932,232 -3.60(-1.11%)
Jul 25, 2014 317.30 324.87 314.76 324.01 17,855,140 -34.60(-9.65%)
Jul 24, 2014 359.98 364.85 358.52 358.61 7,042,127 +0.47(+0.13%)
Jul 23, 2014 359.05 360.63 356.62 358.14 2,668,369 -2.70(-0.75%)
Jul 22, 2014 355.25 362.93 355.25 360.84 2,887,137 +1.08(+0.30%)
Jul 21, 2014 358.10 361.71 356.72 359.76 2,276,565 +1.10(+0.31%)
Jul 18, 2014 354.40 359.68 352.08 358.66 3,410,032 +6.21(+1.76%)
Jul 17, 2014 353.44 356.96 351.38 352.45 3,633,415 -3.45(-0.97%)
Jul 16, 2014 355.62 359.32 353.00 355.90 3,494,738 +1.46(+0.41%)
Jul 15, 2014 353.72 355.59 349.40 354.44 4,142,691 -0.88(-0.25%)
Jul 14, 2014 347.03 355.77 345.36 355.32 5,603,868 +9.12(+2.63%)
Jul 11, 2014 334.71 347.00 334.71 346.20 8,309,079 +18.28(+5.57%)
Jul 10, 2014 324.34 329.98 322.65 327.92 2,651,384 -2.05(-0.62%)
Jul 09, 2014 324.71 330.20 323.15 329.97 3,162,924 +6.16(+1.90%)
Jul 08, 2014 333.10 333.74 321.40 323.81 4,269,548 -9.74(-2.92%)
Jul 07, 2014 337.50 337.55 332.52 333.55 2,126,560 -3.94(-1.17%)
Jul 03, 2014 334.83 337.49 337.49 337.49 1,944,300 +4.64(+1.39%)
Jul 02, 2014 333.20 336.76 331.66 332.85 2,678,229 +0.46(+0.14%)
Jul 01, 2014 325.86 333.20 325.10 332.39 3,173,183 +7.61(+2.34%)
Jun 30, 2014 324.98 326.98 322.24 324.78 2,670,960 +0.21(+0.06%)
Jun 27, 2014 325.88 326.52 323.27 324.57 2,419,626 -1.12(-0.34%)
Jun 26, 2014 328.49 328.65 322.13 325.69 2,698,333 -1.75(-0.53%)
Jun 25, 2014 324.33 328.15 321.74 327.44 2,311,880 +3.28(+1.01%)
Jun 24, 2014 327.54 329.73 322.74 324.16 2,625,262 -3.08(-0.94%)
Jun 23, 2014 323.33 327.55 321.41 327.24 2,587,900 +3.04(+0.94%)
Jun 20, 2014 327.76 328.22 320.42 324.20 6,056,210 -2.80(-0.86%)
Jun 19, 2014 335.25 338.90 325.98 327.00 5,286,805 -7.38(-2.21%)
Jun 18, 2014 328.00 335.75 325.00 334.38 6,348,124 +8.76(+2.69%)
Jun 17, 2014 327.54 331.34 325.23 325.62 2,902,935 -2.00(-0.61%)
Jun 16, 2014 324.86 328.69 323.52 327.62 2,394,158 +1.35(+0.41%)
Jun 13, 2014 327.05 329.30 323.53 326.27 2,766,909 +0.36(+0.11%)
Jun 12, 2014 335.55 335.55 324.66 325.91 4,256,168 -9.29(-2.77%)
Jun 11, 2014 336.00 340.72 333.88 335.20 4,432,371 +2.79(+0.84%)
Jun 10, 2014 327.65 335.50 327.50 332.41 3,615,351 +2.74(+0.83%)
Jun 06, 2014 325.00 330.66 324.93 329.67 5,246,723 +6.10(+1.89%)
Jun 05, 2014 308.10 327.94 306.90 323.57 7,792,212 +16.79(+5.47%)
Jun 04, 2014 306.85 309.50 303.84 306.78 2,103,091 -0.41(-0.13%)
Jun 03, 2014 305.75 307.92 305.07 307.19 2,375,762 -1.65(-0.53%)
Jun 02, 2014 312.59 312.59 307.00 308.84 2,201,953 -3.71(-1.19%)
May 30, 2014 314.43 314.65 307.57 312.55 4,260,624 -1.23(-0.39%)
May 29, 2014 310.42 314.87 310.20 313.78 2,362,196 +3.62(+1.17%)
May 28, 2014 309.50 313.82 307.42 310.16 2,693,200 -0.66(-0.21%)
May 27, 2014 314.41 314.63 307.38 310.82 4,860,453 -1.42(-0.45%)
May 23, 2014 305.46 312.24 312.24 312.24 3,052,900 +5.76(+1.88%)
May 22, 2014 305.05 308.54 303.01 306.48 1,862,795 +1.47(+0.48%)
May 21, 2014 302.21 305.96 301.52 305.01 3,402,092 +3.82(+1.27%)
May 20, 2014 297.10 304.46 296.75 301.19 4,082,583 +4.44(+1.49%)
May 19, 2014 295.76 299.00 293.81 296.75 2,284,133 -0.94(-0.32%)
May 16, 2014 292.80 298.88 291.55 297.70 3,637,649 +2.51(+0.85%)
May 15, 2014 298.02 299.20 290.38 295.19 4,296,418 -2.43(-0.82%)
May 14, 2014 302.50 304.64 296.66 297.62 3,320,855 -7.02(-2.30%)
May 13, 2014 302.60 305.60 300.75 304.64 3,497,624 +1.78(+0.59%)
May 12, 2014 294.30 303.34 294.16 302.86 3,720,594 +10.62(+3.63%)
May 09, 2014 290.57 293.68 284.38 292.24 4,062,984 +3.92(+1.36%)
May 08, 2014 290.82 295.88 287.23 288.32 3,839,394 -4.39(-1.50%)
May 07, 2014 295.56 296.40 286.68 292.71 7,007,677 -4.67(-1.57%)
May 06, 2014 309.53 309.81 297.04 297.38 4,614,643 -12.67(-4.09%)
May 05, 2014 306.37 310.23 305.00 310.05 2,508,349 +2.04(+0.66%)
May 02, 2014 310.42 313.29 304.31 308.01 3,995,218 +0.12(+0.04%)
May 01, 2014 304.13 310.48 304.00 307.89 4,325,659 +3.76(+1.24%)
Apr 30, 2014 298.10 304.56 298.10 304.13 4,078,324 +3.75(+1.25%)
Apr 29, 2014 296.44 301.84 290.45 300.38 6,495,547 +3.80(+1.28%)
Apr 28, 2014 304.00 304.39 288.00 296.58 14,469,921 -7.25(-2.39%)
Apr 25, 2014 316.25 316.49 302.71 303.83 16,186,737 -33.32(-9.88%)
Apr 24, 2014 329.67 337.40 322.95 337.15 8,290,821 +12.57(+3.87%)
Apr 23, 2014 333.06 333.12 323.39 324.58 3,554,436 -4.74(-1.44%)
Apr 22, 2014 332.00 337.50 328.94 329.32 3,700,044 -1.55(-0.47%)
Apr 21, 2014 323.97 331.15 322.31 330.87 2,987,848 +5.96(+1.83%)
Apr 17, 2014 319.76 324.91 324.91 324.91 4,299,200 +1.23(+0.38%)
Apr 16, 2014 321.17 324.00 314.71 323.68 4,245,276 +7.60(+2.40%)
Apr 15, 2014 316.70 318.28 305.50 316.08 5,397,060 +0.17(+0.05%)
Apr 14, 2014 317.67 320.48 311.28 315.91 4,288,087 +4.18(+1.34%)
Apr 11, 2014 314.00 316.50 309.50 311.73 7,292,028 -5.38(-1.70%)
Apr 10, 2014 330.60 331.00 316.50 317.11 6,103,346 -14.69(-4.43%)
Apr 09, 2014 328.47 332.18 322.50 331.81 5,048,350 +4.74(+1.45%)
Apr 08, 2014 321.88 328.00 318.47 327.07 6,574,729 +9.31(+2.93%)
Apr 07, 2014 320.99 324.94 313.13 317.76 7,002,341 -5.24(-1.62%)
Apr 04, 2014 335.15 335.44 315.61 323.00 12,534,578 -10.62(-3.18%)
Apr 03, 2014 341.82 342.50 328.46 333.62 6,373,757 -8.34(-2.44%)
Apr 02, 2014 345.99 348.30 340.38 341.96 4,462,632 -1.03(-0.30%)
Apr 01, 2014 338.09 344.43 338.01 342.99 3,595,811 +6.62(+1.97%)
Mar 31, 2014 342.40 346.29 334.06 336.37 4,274,235 -1.93(-0.57%)
Mar 28, 2014 340.05 347.00 336.08 338.29 3,986,782 -0.18(-0.05%)
Mar 27, 2014 343.15 344.00 330.88 338.47 5,759,786 -4.94(-1.44%)
Mar 26, 2014 357.13 357.60 343.40 343.41 4,093,063 -11.30(-3.19%)
Mar 25, 2014 354.03 358.97 348.84 354.71 4,438,980 +2.86(+0.81%)
Mar 24, 2014 360.09 361.50 348.60 351.85 4,845,270 -8.77(-2.43%)
Mar 21, 2014 371.00 372.84 358.40 360.62 5,417,935 -8.35(-2.26%)
Mar 20, 2014 370.64 373.00 366.22 368.97 2,550,367 -4.26(-1.14%)
Mar 19, 2014 378.77 379.00 369.42 373.23 2,645,065 -5.54(-1.46%)
Mar 18, 2014 377.32 379.00 375.00 378.77 2,471,595 +3.73(+0.99%)
Mar 17, 2014 375.72 378.85 374.88 375.04 2,299,383 +1.30(+0.35%)
Mar 14, 2014 372.80 378.56 371.55 373.74 4,402,220 +2.23(+0.60%)
Mar 13, 2014 376.62 383.11 368.08 371.51 6,801,273 +0.87(+0.23%)
Mar 12, 2014 366.40 371.16 363.61 370.64 2,215,210 +1.82(+0.49%)
Mar 11, 2014 370.99 372.80 367.28 368.82 2,245,157 -1.71(-0.46%)
Mar 10, 2014 372.69 372.73 367.00 370.53 2,105,216 -1.53(-0.41%)
Mar 07, 2014 374.58 374.99 369.53 372.06 2,280,358 -0.10(-0.03%)
Mar 06, 2014 374.05 375.33 368.90 372.16 2,925,316 -0.21(-0.06%)
Mar 05, 2014 364.13 372.73 363.90 372.37 3,820,630 +8.47(+2.33%)
Mar 04, 2014 363.90 365.68 362.46 363.90 2,704,337 +4.12(+1.15%)
Mar 03, 2014 358.74 360.96 354.48 359.78 2,798,226 -2.32(-0.64%)
Feb 28, 2014 360.60 365.87 357.08 362.10 3,885,207 +1.97(+0.55%)
Feb 27, 2014 357.22 360.59 355.50 360.13 3,102,520 +0.33(+0.09%)
Feb 26, 2014 359.86 364.75 357.17 359.80 3,617,994 +1.48(+0.41%)
Feb 25, 2014 353.00 361.08 351.58 358.32 3,744,668 +6.54(+1.86%)
Feb 24, 2014 345.38 353.00 343.51 351.78 3,642,440 +5.02(+1.45%)
Feb 21, 2014 352.44 354.14 346.75 346.76 4,212,144 -3.04(-0.87%)
Feb 20, 2014 348.80 350.46 344.38 349.80 3,490,078 +2.42(+0.70%)
Feb 19, 2014 352.64 354.54 346.10 347.38 4,166,377 -6.27(-1.77%)
Feb 18, 2014 355.28 355.73 349.45 353.65 4,997,436 -3.70(-1.04%)
Feb 14, 2014 359.34 357.35 357.35 357.35 3,520,200 +0.15(+0.04%)
Feb 13, 2014 347.70 357.20 346.50 357.20 4,173,606 +7.95(+2.28%)
Feb 12, 2014 356.43 357.75 346.32 349.25 6,585,336 -12.54(-3.47%)
Feb 11, 2014 361.84 363.61 356.25 361.79 3,218,781 +0.92(+0.25%)
Feb 10, 2014 361.61 365.00 359.35 360.87 3,447,543 -0.21(-0.06%)
Feb 07, 2014 358.98 361.80 352.49 361.08 4,347,189 +6.49(+1.83%)
Feb 06, 2014 347.40 354.82 347.40 354.59 3,331,991 +8.14(+2.35%)
Feb 05, 2014 346.00 349.37 337.73 346.45 4,431,048 -1.50(-0.43%)
Feb 04, 2014 349.59 354.00 344.02 347.95 4,811,530 +1.80(+0.52%)
Feb 03, 2014 358.98 360.85 340.10 346.15 10,262,345 -12.54(-3.50%)
Jan 31, 2014 371.76 375.45 357.76 358.69 16,181,519 -44.32(-11.00%)
Jan 30, 2014 393.77 406.25 387.70 403.01 8,711,833 +18.81(+4.90%)
Jan 29, 2014 392.16 392.85 383.24 384.20 3,373,023 -10.23(-2.59%)
Jan 28, 2014 387.40 394.74 387.12 394.43 2,890,432 +8.15(+2.11%)
Jan 27, 2014 390.50 394.10 380.49 386.28 3,928,205 -1.32(-0.34%)
Jan 24, 2014 398.16 400.20 387.27 387.60 4,513,038 -12.27(-3.07%)
Jan 23, 2014 401.00 406.17 397.79 399.87 3,023,326 -4.67(-1.15%)
Jan 22, 2014 408.00 408.06 402.00 404.54 2,057,106 -2.51(-0.62%)
Jan 21, 2014 403.00 407.80 401.60 407.05 3,121,231 +7.44(+1.86%)
Jan 17, 2014 394.26 399.61 399.61 399.61 4,505,100 +3.81(+0.96%)
Jan 16, 2014 393.68 399.29 389.41 395.80 2,599,849 -0.07(-0.02%)
Jan 15, 2014 397.54 397.54 392.53 395.87 2,676,250 -1.67(-0.42%)
Jan 14, 2014 392.13 398.63 392.05 397.54 2,339,230 +6.56(+1.68%)
Jan 13, 2014 397.98 399.78 388.45 390.98 2,842,961 -6.68(-1.68%)
Jan 10, 2014 402.53 403.76 393.80 397.66 2,681,701 -3.35(-0.84%)
Jan 09, 2014 403.71 406.89 398.44 401.01 2,102,951 -0.91(-0.23%)
Jan 08, 2014 398.47 403.00 396.04 401.92 2,315,586 +3.89(+0.98%)
Jan 07, 2014 395.04 398.47 394.29 398.03 1,912,947 +4.40(+1.12%)
Jan 06, 2014 395.85 397.00 388.42 393.63 3,168,741 -2.81(-0.71%)
Jan 03, 2014 398.29 402.71 396.22 396.44 2,213,512 -1.53(-0.38%)
Jan 02, 2014 398.80 399.36 394.02 397.97 2,127,923 -0.82(-0.21%)
Dec 31, 2013 394.58 398.79 398.79 398.79 1,996,500 +5.42(+1.38%)
Dec 30, 2013 399.41 399.92 392.45 393.37 2,485,323 -4.71(-1.18%)
Dec 27, 2013 404.65 405.63 396.25 398.08 1,987,280 -6.31(-1.56%)
Dec 26, 2013 401.79 404.52 396.81 404.39 1,867,506 +5.19(+1.30%)
Dec 24, 2013 402.52 403.73 396.37 399.20 1,380,373 -3.72(-0.92%)
Dec 23, 2013 403.69 405.00 399.20 402.92 2,659,251 +0.72(+0.18%)
Dec 20, 2013 396.84 404.72 395.78 402.20 5,038,537 +7.01(+1.77%)
Dec 19, 2013 394.36 397.29 392.60 395.19 2,426,905 -0.77(-0.19%)
Dec 18, 2013 389.56 396.30 383.24 395.96 3,482,726 +8.31(+2.14%)
Dec 17, 2013 391.00 391.36 386.50 387.65 2,336,480 -1.32(-0.34%)
Dec 16, 2013 385.50 391.70 385.00 388.97 2,251,418 +4.73(+1.23%)
Dec 13, 2013 384.62 389.42 383.80 384.24 3,025,145 +2.99(+0.78%)
Dec 12, 2013 381.55 385.00 379.50 381.25 2,114,706 -0.94(-0.25%)
Dec 11, 2013 387.71 388.98 382.00 382.19 2,449,365 -5.59(-1.44%)
Dec 10, 2013 383.50 389.06 383.02 387.78 2,560,138 +2.89(+0.75%)
Dec 09, 2013 388.21 388.21 382.57 384.89 2,761,317 -2.06(-0.53%)
Dec 06, 2013 388.35 388.35 383.83 386.95 0 +2.46(+0.64%)
Dec 05, 2013 386.65 386.65 381.37 384.49 1,872,346 -1.47(-0.38%)
Dec 04, 2013 383.50 389.69 381.49 385.96 2,354,403 +1.30(+0.34%)
Dec 03, 2013 390.11 392.30 383.10 384.66 3,701,675 -7.64(-1.95%)
Dec 02, 2013 399.00 399.00 389.10 392.30 4,713,396 -1.32(-0.34%)
Nov 29, 2013 389.10 394.10 388.62 393.62 0 +6.91(+1.79%)
Nov 27, 2013 383.50 387.00 382.61 386.71 0 +5.34(+1.40%)
Nov 26, 2013 377.61 382.50 374.82 381.37 2,722,273 +4.73(+1.26%)
Nov 25, 2013 373.82 377.79 373.18 376.64 2,970,217 +4.33(+1.16%)
Nov 22, 2013 370.00 374.50 366.31 372.31 0 +3.39(+0.92%)
Nov 21, 2013 364.05 369.25 363.30 368.92 1,960,621 +6.35(+1.75%)
Nov 20, 2013 367.56 367.56 360.45 362.57 1,760,897 -2.37(-0.65%)
Nov 19, 2013 365.82 368.78 362.50 364.94 1,897,497 -1.24(-0.34%)
Nov 18, 2013 370.28 373.49 364.67 366.18 2,736,705 -2.99(-0.81%)
Nov 15, 2013 367.63 372.90 365.55 369.17 0 +1.77(+0.48%)
Nov 14, 2013 357.39 368.94 356.43 367.40 4,157,325 +11.18(+3.14%)
Nov 13, 2013 347.40 356.22 345.68 356.22 2,771,170 +6.69(+1.91%)
Nov 12, 2013 352.99 355.48 347.28 349.53 0 -4.85(-1.37%)
Nov 11, 2013 350.59 355.37 348.06 354.38 2,261,503 +4.07(+1.16%)
Nov 08, 2013 345.95 351.05 344.04 350.31 0 +6.75(+1.96%)
Nov 07, 2013 355.86 357.90 341.88 343.56 4,244,295 -12.62(-3.54%)
Nov 06, 2013 360.45 362.87 354.50 356.18 2,284,390 -2.71(-0.76%)
Nov 05, 2013 356.78 360.17 354.84 358.89 2,004,123 +0.15(+0.04%)
Nov 04, 2013 360.12 361.00 354.40 358.74 1,938,116 -0.26(-0.07%)
Nov 01, 2013 365.63 365.77 356.10 359.00 0 -5.03(-1.38%)
Oct 31, 2013 361.73 366.00 359.00 364.03 2,462,679 +2.95(+0.82%)
Oct 30, 2013 362.62 365.00 358.65 361.08 4,498,449 -1.62(-0.45%)
Oct 29, 2013 358.96 362.89 356.29 362.70 2,182,550 +4.54(+1.27%)
Oct 28, 2013 359.92 362.75 357.20 358.16 3,595,711 -5.23(-1.44%)
Oct 25, 2013 358.60 368.40 352.62 363.39 0 +31.18(+9.39%)
Oct 24, 2013 329.63 332.65 326.75 332.21 5,304,866 +5.45(+1.67%)
Oct 23, 2013 330.84 331.72 324.06 326.76 2,802,982 -5.78(-1.74%)
Oct 22, 2013 327.72 337.11 325.68 332.54 3,917,027 +6.10(+1.87%)
Oct 21, 2013 329.89 330.00 323.80 326.44 2,520,456 -2.49(-0.76%)
Oct 18, 2013 319.36 331.89 316.75 328.93 5,969,814 +18.16(+5.84%)
Oct 17, 2013 307.07 311.00 305.24 310.77 2,606,896 +0.28(+0.09%)
Oct 16, 2013 308.38 310.80 305.55 310.49 2,155,183 +4.09(+1.33%)
Oct 15, 2013 309.87 310.79 305.26 306.40 2,260,505 -4.30(-1.38%)
Oct 14, 2013 309.22 311.64 307.00 310.70 1,936,992 -0.19(-0.06%)
Oct 11, 2013 304.77 310.93 303.84 310.89 0 +5.72(+1.87%)
Oct 10, 2013 304.63 306.70 302.59 305.17 2,541,499 +6.94(+2.33%)
Oct 09, 2013 303.42 303.50 296.50 298.23 3,246,949 -5.00(-1.65%)
Oct 08, 2013 311.50 311.55 300.27 303.23 3,161,728 -6.80(-2.19%)
Oct 07, 2013 315.24 315.34 309.74 310.03 2,073,282 -9.01(-2.82%)
Oct 04, 2013 315.13 319.20 312.62 319.04 1,814,976 +4.28(+1.36%)
Oct 03, 2013 320.39 322.92 313.02 314.76 2,673,488 -5.75(-1.79%)
Oct 02, 2013 318.04 321.73 317.52 320.51 2,211,311 -0.44(-0.14%)
Oct 01, 2013 314.22 321.00 313.65 320.95 2,394,642 +8.31(+2.66%)
Sep 30, 2013 313.41 315.31 311.06 312.64 1,621,394 -3.37(-1.07%)
Sep 27, 2013 316.92 317.21 313.35 316.01 0 -2.11(-0.66%)
Sep 26, 2013 313.90 319.37 313.26 318.12 1,985,743 +5.47(+1.75%)
Sep 25, 2013 314.53 316.71 310.75 312.65 2,008,007 -1.48(-0.47%)
Sep 24, 2013 312.43 318.08 311.28 314.13 2,005,371 +2.64(+0.85%)
Sep 23, 2013 314.01 315.90 308.77 311.49 1,880,992 -4.85(-1.53%)
Sep 20, 2013 312.54 320.57 312.41 316.34 0 +4.28(+1.37%)
Sep 19, 2013 313.77 314.54 311.04 312.06 2,349,749 +0.03(+0.01%)
Sep 18, 2013 304.06 312.74 302.91 312.03 2,940,977 +7.86(+2.59%)
Sep 17, 2013 297.63 304.65 296.01 304.17 2,295,787 +8.11(+2.74%)
Sep 16, 2013 300.56 300.77 295.26 296.06 0 -1.86(-0.62%)
Sep 13, 2013 300.14 300.22 296.20 297.92 0 -0.94(-0.31%)
Sep 12, 2013 299.39 302.00 297.66 298.86 1,606,193 -0.78(-0.26%)
Sep 11, 2013 298.91 301.86 297.84 299.64 1,742,577 -0.72(-0.24%)
Sep 10, 2013 300.55 301.00 297.22 300.36 1,766,019 +0.65(+0.22%)
Sep 09, 2013 297.22 299.96 296.60 299.71 1,626,953 +3.85(+1.30%)
Sep 06, 2013 295.33 298.88 290.80 295.86 0 +1.76(+0.60%)
Sep 05, 2013 293.63 297.00 292.71 294.10 1,816,415 +0.46(+0.16%)
Sep 04, 2013 288.33 295.23 287.58 293.64 2,435,049 +4.84(+1.68%)
Sep 03, 2013 284.73 291.39 284.17 288.80 2,893,109 +7.82(+2.78%)
Aug 30, 2013 284.59 284.87 280.00 280.98 0 -3.00(-1.06%)
Aug 29, 2013 281.45 285.98 280.00 283.98 1,541,834 +2.40(+0.85%)
Aug 28, 2013 280.36 283.00 279.33 281.58 1,338,052 +0.65(+0.23%)
Aug 27, 2013 283.87 285.28 279.74 280.93 2,472,951 -5.28(-1.84%)
Aug 26, 2013 290.43 291.05 285.62 286.21 1,716,900 -3.80(-1.31%)
Aug 23, 2013 291.21 291.50 287.90 290.01 0 +0.28(+0.10%)
Aug 22, 2013 284.80 289.87 284.80 289.73 1,421,280 +5.16(+1.81%)
Aug 21, 2013 285.09 288.50 283.83 284.57 1,813,725 -2.52(-0.88%)
Aug 20, 2013 285.88 289.51 285.74 287.09 1,585,060 +1.52(+0.53%)
Aug 19, 2013 285.19 289.56 283.48 285.57 2,477,329 +0.75(+0.26%)
Aug 16, 2013 286.55 288.33 284.50 284.82 0 -1.65(-0.58%)
Aug 15, 2013 288.79 289.30 285.15 286.47 2,260,161 -4.87(-1.67%)
Aug 14, 2013 294.29 294.29 290.54 291.34 1,410,721 -2.63(-0.89%)
Aug 13, 2013 295.88 296.37 290.67 293.97 2,348,613 -2.72(-0.92%)
Aug 12, 2013 295.79 299.08 295.26 296.69 1,498,437 -0.57(-0.19%)
Aug 09, 2013 295.68 299.27 294.30 297.26 1,950,386 +1.52(+0.51%)
Aug 08, 2013 298.52 298.52 292.55 295.74 2,343,280 -1.17(-0.39%)
Aug 07, 2013 300.15 300.99 296.15 296.91 1,958,964 -3.84(-1.28%)
Aug 06, 2013 300.51 301.36 297.52 300.75 1,822,031 -0.24(-0.08%)
Aug 05, 2013 303.40 303.62 298.30 300.99 2,233,158 -3.22(-1.06%)
Aug 02, 2013 304.63 305.33 301.50 304.21 2,508,358 -1.36(-0.45%)
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.