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:

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 135.03 135.42 133.02 133.21 18,796,472 -1.77(-1.31%)
Jul 30, 2019 134.76 135.18 134.41 134.98 9,456,033 +0.45(+0.33%)
Jul 29, 2019 134.06 134.73 133.44 134.53 9,161,643 +0.89(+0.67%)
Jul 26, 2019 134.24 134.29 133.59 133.64 6,249,900 +0.22(+0.16%)
Jul 25, 2019 134.24 134.28 133.09 133.42 11,707,739 -0.95(-0.71%)
Jul 24, 2019 134.59 134.84 133.98 134.37 6,715,116 +0.68(+0.51%)
Jul 23, 2019 134.43 134.95 133.56 133.69 9,981,070 -0.76(-0.57%)
Jul 22, 2019 134.56 134.82 134.32 134.45 7,570,596 -0.02(-0.01%)
Jul 19, 2019 135.45 136.03 133.97 134.47 18,079,100 -2.01(-1.47%)
Jul 18, 2019 133.83 136.63 133.61 136.48 18,461,340 +1.90(+1.41%)
Jul 17, 2019 133.00 134.60 132.89 134.58 11,287,667 +2.18(+1.65%)
Jul 16, 2019 133.18 133.30 132.13 132.40 7,964,766 -1.13(-0.85%)
Jul 15, 2019 133.18 133.53 132.80 133.53 4,026,533 +0.00(+0.00%)
Jul 12, 2019 132.89 133.69 132.53 133.53 6,309,400 +0.83(+0.63%)
Jul 11, 2019 133.58 133.70 132.41 132.70 7,534,681 -1.13(-0.84%)
Jul 10, 2019 132.94 133.87 132.35 133.83 13,912,831 +2.08(+1.58%)
Jul 09, 2019 131.43 132.10 131.16 131.75 6,633,050 +0.46(+0.35%)
Jul 08, 2019 132.18 132.34 131.28 131.29 8,028,344 -0.85(-0.64%)
Jul 05, 2019 131.46 132.32 130.81 132.14 11,536,500 -1.49(-1.12%)
Jul 03, 2019 133.61 134.10 133.23 133.63 6,351,500 +0.22(+0.16%)
Jul 02, 2019 131.37 133.63 131.16 133.41 13,255,986 +2.79(+2.14%)
Jul 01, 2019 131.56 131.76 130.55 130.62 13,369,361 -2.58(-1.94%)
Jun 28, 2019 133.05 133.34 132.61 133.20 8,076,900 +0.36(+0.27%)
Jun 27, 2019 132.38 132.97 132.26 132.84 8,367,645 -0.13(-0.10%)
Jun 26, 2019 132.99 133.55 132.41 132.97 12,013,662 -1.23(-0.92%)
Jun 25, 2019 134.90 135.55 133.21 134.20 24,771,278 +0.26(+0.19%)
Jun 24, 2019 132.77 134.04 132.58 133.94 17,847,260 +1.96(+1.49%)
Jun 21, 2019 131.77 132.17 131.07 131.98 15,068,000 +0.87(+0.66%)
Jun 20, 2019 130.41 131.49 130.18 131.11 18,633,348 +3.22(+2.52%)
Jun 19, 2019 126.77 127.99 126.70 127.89 11,654,831 +0.77(+0.61%)
Jun 18, 2019 127.58 127.75 126.39 127.12 10,309,428 +0.64(+0.51%)
Jun 17, 2019 126.70 126.77 126.17 126.48 4,679,795 -0.08(-0.06%)
Jun 14, 2019 127.21 127.63 126.26 126.56 9,226,400 -0.04(-0.03%)
Jun 13, 2019 126.03 126.77 125.96 126.60 5,373,748 +0.77(+0.61%)
Jun 12, 2019 125.60 126.20 125.56 125.83 5,756,028 +0.65(+0.52%)
Jun 11, 2019 124.94 125.40 124.88 125.18 4,757,831 -0.15(-0.12%)
Jun 10, 2019 125.46 125.53 125.07 125.33 5,409,857 -1.26(-1.00%)
Jun 07, 2019 126.79 127.25 126.32 126.59 8,145,800 +0.71(+0.56%)
Jun 06, 2019 125.93 126.45 125.80 125.88 5,551,354 +0.41(+0.33%)
Jun 05, 2019 126.18 126.37 125.24 125.47 7,637,880 +0.32(+0.26%)
Jun 04, 2019 124.88 125.42 124.61 125.15 7,996,503 +0.04(+0.03%)
Jun 03, 2019 124.09 125.34 123.90 125.11 14,173,052 +1.78(+1.44%)
May 31, 2019 122.55 123.40 122.31 123.33 15,367,000 +1.64(+1.35%)
May 30, 2019 120.97 121.69 120.80 121.69 7,756,773 +0.83(+0.69%)
May 29, 2019 121.11 121.26 120.75 120.86 3,508,599 +0.03(+0.02%)
May 28, 2019 120.80 120.84 120.46 120.83 3,987,274 -0.47(-0.39%)
May 24, 2019 121.13 121.31 120.89 121.30 2,154,800 +0.13(+0.11%)
May 23, 2019 120.82 121.52 120.77 121.17 5,914,217 +0.93(+0.77%)
May 22, 2019 120.35 120.50 120.19 120.24 3,741,805 -0.12(-0.10%)
May 21, 2019 120.08 120.36 119.83 120.36 3,845,652 -0.28(-0.23%)
May 20, 2019 120.51 120.74 120.42 120.64 4,345,803 -0.01(-0.01%)
May 17, 2019 121.03 121.06 120.33 120.65 6,589,300 -0.86(-0.71%)
May 16, 2019 122.03 122.07 121.19 121.51 6,349,454 -0.88(-0.72%)
May 15, 2019 122.71 122.77 122.22 122.39 10,298,361 -0.07(-0.06%)
May 14, 2019 122.60 122.66 122.12 122.46 5,556,105 -0.21(-0.17%)
May 13, 2019 122.63 122.85 122.33 122.67 11,130,827 +1.24(+1.02%)
May 10, 2019 121.41 121.73 121.30 121.43 4,586,300 +0.23(+0.19%)
May 09, 2019 120.96 121.62 120.86 121.20 5,015,493 +0.29(+0.24%)
May 08, 2019 121.54 121.54 120.77 120.91 4,178,965 -0.30(-0.25%)
May 07, 2019 121.02 121.42 120.91 121.21 4,010,454 +0.40(+0.33%)
May 06, 2019 120.61 121.12 120.54 120.81 3,479,513 +0.16(+0.13%)
May 03, 2019 120.56 121.08 120.47 120.65 8,414,500 +0.71(+0.59%)
May 02, 2019 119.69 120.11 119.54 119.94 6,759,624 -0.46(-0.38%)
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.