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

Paccar Inc (NQ: PCAR )

104.28 -0.62 (-0.59%)
Streaming Delayed Price Updated: 4:00 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, 2024 97.90 99.43 97.44 98.66 2,878,372 +1.61(+1.66%)
Jul 30, 2024 98.59 99.26 96.98 97.05 3,219,351 -1.27(-1.29%)
Jul 29, 2024 99.23 99.26 97.84 98.32 2,135,153 -0.92(-0.93%)
Jul 26, 2024 97.88 100.26 97.40 99.24 3,091,675 +1.64(+1.68%)
Jul 25, 2024 99.84 100.66 97.25 97.60 5,251,763 -1.30(-1.31%)
Jul 24, 2024 96.11 99.07 93.85 98.90 7,612,948 +1.80(+1.85%)
Jul 23, 2024 98.62 102.56 95.52 97.10 7,683,603 -11.96(-10.97%)
Jul 22, 2024 108.40 109.19 106.63 109.06 2,868,342 +1.25(+1.16%)
Jul 19, 2024 109.94 109.94 107.64 107.81 4,135,836 -2.17(-1.97%)
Jul 18, 2024 109.43 113.21 109.10 109.98 3,485,194 +0.77(+0.71%)
Jul 17, 2024 109.00 110.33 108.12 109.21 3,922,696 +0.32(+0.29%)
Jul 16, 2024 104.92 108.97 104.42 108.89 2,650,160 +4.34(+4.15%)
Jul 15, 2024 103.29 105.22 102.71 104.55 1,938,529 +1.44(+1.40%)
Jul 12, 2024 103.62 104.28 102.98 103.11 1,936,389 -0.12(-0.12%)
Jul 11, 2024 102.08 104.42 101.88 103.23 1,823,068 +1.73(+1.70%)
Jul 10, 2024 101.34 102.04 100.40 101.50 1,865,182 +0.16(+0.16%)
Jul 09, 2024 101.25 102.26 100.89 101.34 2,001,933 +0.06(+0.06%)
Jul 08, 2024 101.14 101.60 100.37 101.28 2,609,018 +1.06(+1.06%)
Jul 05, 2024 102.00 102.00 99.46 100.22 2,214,493 -1.78(-1.75%)
Jul 03, 2024 100.54 102.07 99.91 102.00 1,860,059 +1.09(+1.08%)
Jul 02, 2024 101.12 102.02 100.52 100.91 2,708,626 -0.93(-0.91%)
Jul 01, 2024 103.81 104.58 101.14 101.84 2,163,868 -1.10(-1.07%)
Jun 28, 2024 104.49 105.10 101.78 102.94 11,403,459 -1.03(-0.99%)
Jun 27, 2024 104.00 104.32 103.19 103.97 2,305,857 -0.32(-0.31%)
Jun 26, 2024 106.19 106.19 103.72 104.29 2,486,974 -2.19(-2.06%)
Jun 25, 2024 106.69 106.86 105.39 106.48 1,950,034 -0.41(-0.38%)
Jun 24, 2024 106.77 108.67 106.14 106.89 4,360,075 +0.93(+0.88%)
Jun 21, 2024 107.23 107.49 105.85 105.96 4,875,585 -1.27(-1.18%)
Jun 20, 2024 107.60 108.14 107.01 107.23 2,042,970 -0.47(-0.44%)
Jun 18, 2024 107.97 108.55 107.02 107.70 1,725,729 -0.05(-0.05%)
Jun 17, 2024 106.70 108.12 106.18 107.75 1,679,390 +1.03(+0.97%)
Jun 14, 2024 106.18 106.77 104.91 106.72 2,147,627 -0.38(-0.35%)
Jun 13, 2024 106.35 107.15 104.93 107.10 2,328,128 +0.38(+0.36%)
Jun 12, 2024 106.94 107.00 105.25 106.72 2,583,412 +0.72(+0.68%)
Jun 11, 2024 107.36 107.36 105.39 106.00 2,634,204 -1.43(-1.33%)
Jun 10, 2024 107.00 107.79 106.75 107.43 2,128,494 -0.24(-0.22%)
Jun 07, 2024 108.57 108.91 107.61 107.67 2,160,674 -1.43(-1.31%)
Jun 06, 2024 110.17 110.27 108.66 109.10 2,655,778 -0.91(-0.83%)
Jun 05, 2024 107.31 110.04 106.08 110.01 3,631,086 +4.07(+3.84%)
Jun 04, 2024 105.47 106.66 105.11 105.94 2,558,186 +0.45(+0.43%)
Jun 03, 2024 107.62 107.75 104.45 105.49 2,562,190 -2.01(-1.87%)
May 31, 2024 105.90 107.60 104.63 107.50 5,262,004 +1.75(+1.65%)
May 30, 2024 105.30 106.57 105.25 105.75 1,933,938 +0.51(+0.48%)
May 29, 2024 106.99 107.22 104.95 105.24 2,122,772 -2.71(-2.51%)
May 28, 2024 109.14 109.42 107.31 107.95 2,522,950 -1.48(-1.35%)
May 24, 2024 109.72 110.59 109.19 109.43 2,458,754 +0.56(+0.51%)
May 23, 2024 108.93 109.25 107.67 108.87 2,367,386 +0.54(+0.50%)
May 22, 2024 105.65 108.39 105.34 108.33 3,209,940 +2.73(+2.59%)
May 21, 2024 105.37 105.80 104.79 105.60 1,894,105 +0.18(+0.17%)
May 20, 2024 106.62 106.65 105.33 105.42 1,889,850 -0.58(-0.55%)
May 17, 2024 106.12 106.52 105.25 106.00 1,727,090 +0.07(+0.07%)
May 16, 2024 107.61 107.93 105.87 105.93 1,774,615 -2.15(-1.99%)
May 15, 2024 108.55 109.25 107.92 108.08 2,141,037 -0.04(-0.04%)
May 14, 2024 107.00 108.24 106.50 108.12 2,149,163 +1.27(+1.19%)
May 13, 2024 109.78 109.83 106.24 106.85 2,504,503 -2.33(-2.13%)
May 10, 2024 109.04 109.66 108.72 109.18 1,810,854 +0.26(+0.24%)
May 09, 2024 107.19 109.06 107.06 108.92 1,887,640 +1.87(+1.75%)
May 08, 2024 106.30 107.59 105.56 107.05 2,887,766 +0.45(+0.42%)
May 07, 2024 105.11 107.11 105.04 106.60 2,286,859 +1.45(+1.38%)
May 06, 2024 105.23 105.88 104.86 105.15 2,779,594 +0.36(+0.34%)
May 03, 2024 107.11 107.29 104.44 104.79 3,899,166 -1.67(-1.57%)
May 02, 2024 106.40 106.76 104.58 106.46 3,094,818 +0.12(+0.11%)
May 01, 2024 106.11 107.97 105.45 106.34 4,020,928 +0.23(+0.22%)
Apr 30, 2024 108.00 108.64 104.23 106.11 7,377,143 -7.53(-6.63%)
Apr 29, 2024 112.76 114.17 112.33 113.64 3,813,689 +1.68(+1.50%)
Apr 26, 2024 111.94 112.83 111.22 111.96 2,802,541 -0.66(-0.59%)
Apr 25, 2024 111.46 113.65 111.27 112.62 3,322,832 -1.12(-0.98%)
Apr 24, 2024 112.98 114.83 112.98 113.74 2,864,555 +0.42(+0.37%)
Apr 23, 2024 113.03 113.66 112.44 113.32 2,403,720 +0.74(+0.66%)
Apr 22, 2024 112.06 113.69 111.82 112.58 2,021,362 +1.39(+1.25%)
Apr 19, 2024 114.05 114.34 110.35 111.19 4,538,653 -2.57(-2.26%)
Apr 18, 2024 116.41 116.87 113.71 113.76 2,343,509 -2.17(-1.87%)
Apr 17, 2024 118.18 118.47 115.32 115.93 2,458,323 -1.61(-1.37%)
Apr 16, 2024 118.02 118.34 117.00 117.54 1,736,253 -0.48(-0.41%)
Apr 15, 2024 120.50 121.75 117.65 118.02 1,958,967 -0.14(-0.12%)
Apr 12, 2024 118.00 118.90 117.69 118.16 1,976,024 -0.72(-0.61%)
Apr 11, 2024 118.17 119.70 117.70 118.88 1,437,480 +0.19(+0.16%)
Apr 10, 2024 117.18 119.39 116.55 118.69 2,412,781 -0.49(-0.41%)
Apr 09, 2024 122.64 122.89 117.81 119.18 2,460,969 -3.33(-2.72%)
Apr 08, 2024 122.10 123.20 121.96 122.51 1,838,358 +0.30(+0.25%)
Apr 05, 2024 121.01 122.75 120.54 122.21 1,391,733 +1.68(+1.39%)
Apr 04, 2024 121.69 122.38 120.24 120.53 1,896,119 +0.11(+0.09%)
Apr 03, 2024 119.50 121.34 117.48 120.42 3,740,345 -1.18(-0.97%)
Apr 02, 2024 122.43 122.74 120.66 121.60 2,341,057 -1.50(-1.22%)
Apr 01, 2024 124.07 124.39 123.07 123.10 1,350,887 -0.79(-0.64%)
Mar 28, 2024 125.00 124.02 123.98 123.89 2,280,848 -0.57(-0.46%)
Mar 27, 2024 123.97 124.67 123.21 124.46 1,363,835 +1.45(+1.18%)
Mar 26, 2024 123.04 123.86 122.39 123.01 1,740,491 -0.38(-0.31%)
Mar 25, 2024 123.88 124.22 123.07 123.39 1,321,173 -0.36(-0.29%)
Mar 22, 2024 124.61 124.89 123.69 123.75 2,397,301 -0.67(-0.54%)
Mar 21, 2024 122.00 124.57 121.64 124.42 2,014,212 +2.97(+2.45%)
Mar 20, 2024 121.43 121.88 120.19 121.45 2,535,089 +0.45(+0.37%)
Mar 19, 2024 120.46 121.23 120.19 121.00 1,949,646 +0.66(+0.55%)
Mar 18, 2024 118.99 120.43 118.67 120.34 3,021,424 +2.01(+1.70%)
Mar 15, 2024 116.54 118.95 116.24 118.33 7,281,403 +3.12(+2.71%)
Mar 14, 2024 116.75 116.75 113.83 115.21 2,864,627 -0.76(-0.66%)
Mar 13, 2024 115.21 116.06 114.68 115.97 2,036,015 +1.19(+1.04%)
Mar 12, 2024 114.16 115.25 113.37 114.78 1,764,633 +0.75(+0.66%)
Mar 11, 2024 114.85 115.23 112.32 114.03 1,972,470 -0.62(-0.54%)
Mar 08, 2024 114.44 116.06 114.25 114.65 2,038,562 +0.32(+0.28%)
Mar 07, 2024 116.08 116.88 114.24 114.33 2,759,172 -1.14(-0.99%)
Mar 06, 2024 114.45 116.15 114.30 115.47 2,289,987 +1.39(+1.22%)
Mar 05, 2024 112.51 115.78 112.35 114.08 2,556,401 +1.79(+1.59%)
Mar 04, 2024 113.48 114.22 112.28 112.29 1,742,346 -0.90(-0.80%)
Mar 01, 2024 111.48 113.35 111.17 113.19 2,190,514 +2.30(+2.07%)
Feb 29, 2024 111.66 111.71 110.71 110.89 3,659,800 -0.48(-0.43%)
Feb 28, 2024 111.51 112.05 111.17 111.37 1,632,217 +0.04(+0.04%)
Feb 27, 2024 112.18 112.37 110.59 111.33 1,794,747 -0.92(-0.82%)
Feb 26, 2024 110.64 112.68 110.46 112.25 2,085,177 +1.47(+1.33%)
Feb 23, 2024 110.87 111.02 110.11 110.78 1,690,000 +0.26(+0.24%)
Feb 22, 2024 109.19 110.67 108.98 110.52 2,020,724 +1.85(+1.70%)
Feb 21, 2024 107.42 108.71 107.01 108.67 1,673,346 +1.26(+1.17%)
Feb 20, 2024 107.51 108.29 106.95 107.41 2,322,890 -0.36(-0.33%)
Feb 16, 2024 108.17 108.67 107.48 107.77 2,594,387 -0.29(-0.27%)
Feb 15, 2024 107.20 108.58 106.63 108.06 1,524,835 +1.46(+1.37%)
Feb 14, 2024 105.36 107.17 105.36 106.60 2,048,251 +1.41(+1.34%)
Feb 13, 2024 105.12 105.40 103.97 105.19 2,295,817 -0.83(-0.78%)
Feb 12, 2024 105.89 106.41 105.20 106.02 1,378,155 +0.01(+0.01%)
Feb 09, 2024 105.97 106.08 104.96 106.01 1,474,686 +0.40(+0.38%)
Feb 08, 2024 105.20 106.23 104.63 105.61 2,223,575 +0.55(+0.52%)
Feb 07, 2024 104.86 105.61 103.90 105.06 1,885,171 +0.83(+0.80%)
Feb 06, 2024 104.63 105.00 103.63 104.23 2,120,906 +0.07(+0.07%)
Feb 05, 2024 102.40 104.37 102.20 104.16 2,589,317 +1.04(+1.01%)
Feb 02, 2024 101.75 103.55 101.38 103.12 1,665,214 +1.10(+1.08%)
Feb 01, 2024 101.24 102.23 100.56 102.02 1,724,684 +1.63(+1.62%)
Jan 31, 2024 101.95 102.20 100.01 100.39 2,069,942 -1.58(-1.55%)
Jan 30, 2024 100.64 102.25 100.45 101.97 1,721,774 +0.58(+0.57%)
Jan 29, 2024 101.43 102.04 100.66 101.39 1,832,735 -0.37(-0.36%)
Jan 26, 2024 101.49 103.35 101.41 101.76 2,058,069 -0.25(-0.25%)
Jan 25, 2024 102.21 103.40 101.45 102.01 2,277,290 +1.18(+1.17%)
Jan 24, 2024 101.83 102.22 100.01 100.83 3,385,192 -0.18(-0.18%)
Jan 23, 2024 97.80 101.31 96.28 101.01 5,721,904 +3.92(+4.04%)
Jan 22, 2024 96.33 97.80 96.11 97.09 2,931,344 +0.83(+0.86%)
Jan 19, 2024 95.91 96.73 94.81 96.26 3,234,582 +0.88(+0.92%)
Jan 18, 2024 94.28 95.55 94.28 95.38 2,401,496 +1.30(+1.38%)
Jan 17, 2024 93.72 94.60 93.18 94.08 2,425,915 +0.03(+0.03%)
Jan 16, 2024 93.64 94.32 92.96 94.05 3,323,937 +0.00(+0.00%)
Jan 12, 2024 95.17 95.40 93.88 94.05 1,966,155 -0.55(-0.58%)
Jan 11, 2024 94.67 95.05 93.62 94.60 1,812,066 +0.00(+0.00%)
Jan 10, 2024 94.59 94.82 94.03 94.60 1,446,851 -0.22(-0.23%)
Jan 09, 2024 94.77 95.08 93.70 94.82 1,930,183 -0.93(-0.97%)
Jan 08, 2024 94.08 95.80 93.23 95.75 2,349,637 +2.16(+2.31%)
Jan 05, 2024 93.43 94.41 93.38 93.59 1,792,752 -0.19(-0.20%)
Jan 04, 2024 94.42 94.75 92.69 93.78 3,393,343 -1.15(-1.21%)
Jan 03, 2024 96.59 96.59 94.46 94.93 2,835,799 -1.85(-1.91%)
Jan 02, 2024 97.03 97.87 96.41 96.78 2,290,615 -0.87(-0.89%)
Dec 29, 2023 97.83 98.13 97.23 97.65 1,174,928 -0.18(-0.18%)
Dec 28, 2023 97.85 98.08 97.62 97.83 840,557 +0.04(+0.04%)
Dec 27, 2023 97.72 98.20 97.50 97.79 1,110,201 +0.07(+0.07%)
Dec 26, 2023 97.47 98.03 97.30 97.72 883,271 +0.25(+0.26%)
Dec 22, 2023 97.09 97.84 96.98 97.47 1,118,629 +0.57(+0.59%)
Dec 21, 2023 96.82 96.96 96.29 96.90 1,226,053 +1.00(+1.04%)
Dec 20, 2023 96.30 97.43 95.87 95.90 2,292,528 -0.86(-0.89%)
Dec 19, 2023 96.14 96.78 96.00 96.76 2,053,569 +1.01(+1.05%)
Dec 18, 2023 96.15 96.60 95.29 95.75 2,119,133 -0.50(-0.52%)
Dec 15, 2023 95.81 96.44 95.69 96.25 6,229,381 +0.44(+0.46%)
Dec 14, 2023 95.06 96.13 94.67 95.81 4,212,979 -2.25(-2.29%)
Dec 13, 2023 98.03 98.47 96.61 98.06 2,541,770 +0.43(+0.44%)
Dec 12, 2023 98.27 98.42 97.52 97.63 2,122,342 -0.30(-0.31%)
Dec 11, 2023 96.68 98.15 96.20 97.93 2,522,984 +2.55(+2.67%)
Dec 08, 2023 95.20 96.11 94.88 95.38 2,186,329 -0.14(-0.15%)
Dec 07, 2023 95.08 95.64 94.34 95.52 2,095,321 +0.80(+0.84%)
Dec 06, 2023 94.78 95.73 94.21 94.72 2,261,425 +0.85(+0.91%)
Dec 05, 2023 93.18 94.37 92.87 93.87 2,536,140 +0.15(+0.16%)
Dec 04, 2023 92.24 94.69 91.80 93.72 3,473,265 +0.54(+0.58%)
Dec 01, 2023 91.93 93.39 91.73 93.18 1,963,597 +1.36(+1.48%)
Nov 30, 2023 91.77 92.20 91.29 91.82 2,554,603 +0.51(+0.56%)
Nov 29, 2023 91.50 91.87 90.66 91.31 1,510,061 +0.37(+0.41%)
Nov 28, 2023 91.90 92.09 90.83 90.94 2,596,748 -0.80(-0.87%)
Nov 27, 2023 91.51 92.03 91.25 91.74 1,296,834 -0.26(-0.28%)
Nov 24, 2023 91.12 92.01 91.12 92.00 654,245 +0.76(+0.83%)
Nov 22, 2023 91.28 91.57 90.45 91.24 1,566,876 -0.19(-0.21%)
Nov 21, 2023 91.40 91.61 90.75 91.43 1,779,229 -0.41(-0.45%)
Nov 20, 2023 91.21 92.15 90.74 91.84 1,883,002 +0.48(+0.53%)
Nov 17, 2023 91.23 91.71 90.98 91.36 2,163,948 +0.45(+0.49%)
Nov 16, 2023 90.54 91.64 90.29 90.91 2,073,778 +0.46(+0.51%)
Nov 15, 2023 91.03 91.50 90.30 90.45 1,859,395 -0.22(-0.24%)
Nov 14, 2023 89.15 91.09 88.97 90.67 2,159,497 +2.71(+3.08%)
Nov 13, 2023 88.20 88.73 87.58 87.96 1,637,304 -0.30(-0.34%)
Nov 10, 2023 86.48 88.40 86.41 88.26 2,033,009 +2.28(+2.65%)
Nov 09, 2023 86.72 87.47 85.77 85.98 1,581,192 -0.61(-0.70%)
Nov 08, 2023 86.66 87.11 86.01 86.59 1,758,667 +0.13(+0.15%)
Nov 07, 2023 86.12 86.72 85.14 86.46 1,964,272 +0.09(+0.10%)
Nov 06, 2023 86.89 87.15 85.79 86.37 1,451,593 -0.43(-0.50%)
Nov 03, 2023 85.31 87.33 84.75 86.80 2,463,379 +2.41(+2.86%)
Nov 02, 2023 84.20 85.29 83.18 84.39 2,066,684 +1.24(+1.49%)
Nov 01, 2023 82.72 83.58 80.94 83.15 2,954,310 +0.62(+0.75%)
Oct 31, 2023 83.21 83.47 82.25 82.53 2,716,287 -1.09(-1.30%)
Oct 30, 2023 83.76 84.38 82.80 83.62 2,217,309 +0.33(+0.40%)
Oct 27, 2023 84.11 84.51 82.91 83.29 2,026,642 -0.62(-0.74%)
Oct 26, 2023 85.32 85.78 83.86 83.91 2,640,111 -0.62(-0.73%)
Oct 25, 2023 85.78 86.03 84.15 84.53 2,768,928 -0.30(-0.35%)
Oct 24, 2023 83.02 85.07 81.37 84.83 4,548,074 +3.47(+4.26%)
Oct 23, 2023 81.60 82.67 81.30 81.36 2,805,055 -0.22(-0.27%)
Oct 20, 2023 82.55 82.87 81.32 81.58 3,236,864 -0.97(-1.18%)
Oct 19, 2023 83.86 84.26 82.22 82.55 2,445,237 -1.10(-1.32%)
Oct 18, 2023 84.51 85.06 82.82 83.65 2,043,886 -1.34(-1.58%)
Oct 17, 2023 84.68 85.48 84.47 84.99 2,009,591 -0.10(-0.12%)
Oct 16, 2023 84.97 85.70 84.43 85.09 2,151,127 +1.32(+1.58%)
Oct 13, 2023 85.30 85.72 83.22 83.77 2,603,627 -1.53(-1.79%)
Oct 12, 2023 86.68 86.75 84.40 85.30 1,957,673 -1.38(-1.59%)
Oct 11, 2023 86.77 86.77 85.33 86.68 2,960,012 -0.09(-0.10%)
Oct 10, 2023 87.60 87.67 86.52 86.77 3,131,521 -0.67(-0.77%)
Oct 09, 2023 87.30 87.73 86.27 87.44 1,361,656 -0.04(-0.05%)
Oct 06, 2023 86.05 87.92 85.08 87.48 2,443,971 +1.25(+1.45%)
Oct 05, 2023 86.35 87.10 85.32 86.23 3,487,843 -0.44(-0.51%)
Oct 04, 2023 84.18 86.90 84.08 86.67 3,232,527 +2.63(+3.13%)
Oct 03, 2023 84.32 85.06 83.59 84.04 1,980,112 -0.72(-0.85%)
Oct 02, 2023 85.07 85.59 84.06 84.76 1,726,064 -0.26(-0.31%)
Sep 29, 2023 85.99 85.99 84.48 85.02 2,007,623 -0.69(-0.81%)
Sep 28, 2023 85.01 86.46 85.00 85.71 1,917,430 +0.90(+1.06%)
Sep 27, 2023 84.43 85.26 83.75 84.81 1,539,028 +0.95(+1.13%)
Sep 26, 2023 84.87 85.53 83.68 83.86 1,964,907 -1.60(-1.87%)
Sep 25, 2023 84.67 85.48 84.95 85.46 1,298,465 +0.53(+0.62%)
Sep 22, 2023 84.00 85.74 83.78 84.93 2,080,128 +1.12(+1.34%)
Sep 21, 2023 84.91 84.91 83.61 83.81 1,825,193 -1.44(-1.69%)
Sep 20, 2023 85.27 87.00 85.24 85.25 1,610,608 +0.08(+0.09%)
Sep 19, 2023 86.29 86.80 84.58 85.17 1,878,324 -1.12(-1.30%)
Sep 18, 2023 85.30 86.33 85.11 86.29 1,307,997 +1.07(+1.26%)
Sep 15, 2023 85.87 85.87 84.86 85.22 3,636,922 -0.65(-0.76%)
Sep 14, 2023 83.96 85.98 83.68 85.87 2,129,173 +2.59(+3.11%)
Sep 13, 2023 85.69 86.30 82.67 83.28 2,972,663 -1.94(-2.28%)
Sep 12, 2023 84.97 86.24 84.82 85.22 1,750,986 +0.00(+0.00%)
Sep 11, 2023 84.94 85.36 84.58 85.22 1,842,572 +0.71(+0.84%)
Sep 08, 2023 83.22 85.57 83.03 84.51 3,022,616 +1.46(+1.76%)
Sep 07, 2023 82.75 83.45 81.77 83.05 2,338,447 +0.30(+0.36%)
Sep 06, 2023 81.94 83.00 81.66 82.75 2,669,159 +1.09(+1.33%)
Sep 05, 2023 83.57 83.92 81.58 81.66 2,620,576 -1.86(-2.23%)
Sep 01, 2023 82.84 83.64 82.53 83.52 2,321,389 +1.23(+1.49%)
Aug 31, 2023 83.10 83.60 82.18 82.29 3,128,792 -0.43(-0.52%)
Aug 30, 2023 82.63 82.90 81.72 82.72 4,009,427 -0.14(-0.17%)
Aug 29, 2023 84.46 84.55 81.46 82.86 3,803,642 -2.32(-2.72%)
Aug 28, 2023 85.26 85.81 84.75 85.18 1,034,245 +0.40(+0.47%)
Aug 25, 2023 84.45 85.06 83.79 84.78 1,554,610 +0.55(+0.65%)
Aug 24, 2023 85.23 86.02 84.19 84.23 1,533,775 -1.42(-1.66%)
Aug 23, 2023 85.00 85.83 84.72 85.65 1,389,751 +0.72(+0.85%)
Aug 22, 2023 84.90 85.03 84.27 84.93 1,599,394 +0.35(+0.41%)
Aug 21, 2023 84.55 84.93 83.73 84.58 1,428,881 -0.08(-0.09%)
Aug 18, 2023 83.21 84.83 83.01 84.66 1,850,767 +0.91(+1.09%)
Aug 17, 2023 85.29 85.33 83.70 83.75 1,423,798 -0.81(-0.96%)
Aug 16, 2023 84.83 85.96 84.44 84.56 1,859,391 -0.51(-0.60%)
Aug 15, 2023 85.57 85.75 84.84 85.07 1,400,962 -0.93(-1.08%)
Aug 14, 2023 85.45 86.08 84.80 86.00 1,370,272 +0.18(+0.21%)
Aug 11, 2023 85.32 85.98 85.03 85.82 1,202,633 +0.34(+0.40%)
Aug 10, 2023 85.93 86.51 84.94 85.48 1,450,558 +0.06(+0.07%)
Aug 09, 2023 85.50 86.38 85.28 85.42 1,763,315 +0.00(+0.00%)
Aug 08, 2023 83.76 85.54 83.40 85.42 1,915,182 +0.78(+0.92%)
Aug 07, 2023 84.45 84.97 84.34 84.64 1,719,623 +0.74(+0.88%)
Aug 04, 2023 85.08 85.51 83.45 83.90 2,693,604 -0.99(-1.17%)
Aug 03, 2023 85.67 85.94 83.88 84.89 2,929,198 -1.18(-1.37%)
Aug 02, 2023 86.31 86.53 85.43 86.07 2,166,681 -0.36(-0.42%)
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.