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 (%)
Oct 31, 2019 291.00 291.45 284.78 287.41 5,089,865 -4.04(-1.39%)
Oct 30, 2019 284.34 293.49 283.00 291.45 9,343,527 +10.24(+3.64%)
Oct 29, 2019 281.87 284.41 277.55 281.21 4,355,586 -0.65(-0.23%)
Oct 28, 2019 278.05 285.75 277.35 281.86 6,247,836 +5.04(+1.82%)
Oct 25, 2019 270.68 277.77 270.18 276.82 4,747,800 +5.32(+1.96%)
Oct 24, 2019 271.81 274.02 268.80 271.50 4,907,441 +0.23(+0.08%)
Oct 23, 2019 268.06 273.92 266.63 271.27 7,152,945 +4.58(+1.72%)
Oct 22, 2019 271.16 275.41 265.80 266.69 11,856,751 -11.36(-4.09%)
Oct 21, 2019 272.89 279.94 269.00 278.05 12,631,508 +2.75(+1.00%)
Oct 18, 2019 289.36 290.90 273.36 275.30 23,449,600 -18.05(-6.15%)
Oct 17, 2019 304.49 308.75 288.30 293.35 38,453,476 +7.07(+2.47%)
Oct 16, 2019 283.12 288.17 280.74 286.28 18,258,698 +2.03(+0.71%)
Oct 15, 2019 283.82 285.87 279.40 284.25 7,726,736 -1.28(-0.45%)
Oct 14, 2019 283.93 286.93 282.00 285.53 5,541,079 +2.60(+0.92%)
Oct 11, 2019 284.80 287.87 275.89 282.93 8,817,300 +2.45(+0.87%)
Oct 10, 2019 265.97 280.53 265.03 280.48 10,957,855 +12.95(+4.84%)
Oct 09, 2019 270.02 271.00 264.57 267.53 6,840,351 -3.19(-1.18%)
Oct 08, 2019 273.03 275.53 270.64 270.72 6,299,403 -3.74(-1.36%)
Oct 07, 2019 271.99 276.68 271.28 274.46 6,795,103 +1.67(+0.61%)
Oct 04, 2019 268.20 275.49 266.47 272.79 9,992,700 +4.64(+1.73%)
Oct 03, 2019 267.78 268.84 257.01 268.15 9,067,876 +0.12(+0.04%)
Oct 02, 2019 263.61 269.35 262.19 268.03 7,772,133 -1.55(-0.57%)
Oct 01, 2019 267.35 272.20 264.03 269.58 8,783,449 +1.96(+0.73%)
Sep 30, 2019 264.00 268.88 262.78 267.62 6,820,824 +4.54(+1.73%)
Sep 27, 2019 266.17 267.44 260.39 263.08 7,367,400 -0.23(-0.09%)
Sep 26, 2019 266.42 268.05 260.20 263.31 7,695,615 -1.49(-0.56%)
Sep 25, 2019 255.71 266.60 253.70 264.80 11,842,655 +10.85(+4.27%)
Sep 24, 2019 262.50 265.00 252.28 253.95 16,388,244 -11.97(-4.50%)
Sep 23, 2019 268.35 273.39 261.89 265.92 13,605,806 -4.83(-1.78%)
Sep 20, 2019 280.26 282.50 266.00 270.75 23,954,100 -15.85(-5.53%)
Sep 19, 2019 291.56 293.81 283.40 286.60 8,542,533 -4.96(-1.70%)
Sep 18, 2019 294.99 296.05 287.45 291.56 7,840,812 -7.04(-2.36%)
Sep 17, 2019 294.50 299.15 291.79 298.60 4,816,287 +4.31(+1.46%)
Sep 16, 2019 294.23 297.43 289.78 294.29 5,307,147 +0.14(+0.05%)
Sep 13, 2019 290.61 296.62 290.04 294.15 6,583,100 +5.29(+1.83%)
Sep 12, 2019 288.10 292.73 286.60 288.86 5,009,265 +0.59(+0.20%)
Sep 11, 2019 285.70 292.65 284.61 288.27 7,393,515 +0.28(+0.10%)
Sep 10, 2019 291.16 297.17 282.66 287.99 12,319,210 -6.35(-2.16%)
Sep 09, 2019 294.81 301.55 290.60 294.34 8,231,698 +4.17(+1.44%)
Sep 06, 2019 293.35 293.35 287.03 290.17 5,166,500 -3.08(-1.05%)
Sep 05, 2019 285.32 293.97 282.79 293.25 8,969,905 +1.73(+0.59%)
Sep 04, 2019 291.25 292.38 286.51 291.52 4,652,991 +2.23(+0.77%)
Sep 03, 2019 290.82 293.90 288.06 289.29 3,683,220 -4.46(-1.52%)
Aug 30, 2019 298.78 298.94 290.85 293.75 4,447,900 -3.03(-1.02%)
Aug 29, 2019 295.00 299.93 294.99 296.78 4,390,131 +5.01(+1.72%)
Aug 28, 2019 289.47 292.82 287.75 291.77 3,955,993 +0.74(+0.25%)
Aug 27, 2019 294.54 296.77 287.20 291.03 6,312,440 -3.95(-1.34%)
Aug 26, 2019 295.24 296.95 292.50 294.98 4,696,548 +3.54(+1.21%)
Aug 23, 2019 295.00 299.01 290.32 291.44 6,331,100 -5.49(-1.85%)
Aug 22, 2019 298.65 300.33 293.15 296.93 4,976,139 -0.88(-0.30%)
Aug 21, 2019 301.61 302.88 296.20 297.81 5,686,822 -1.18(-0.39%)
Aug 20, 2019 304.57 305.00 297.68 298.99 7,350,699 -10.39(-3.36%)
Aug 19, 2019 306.25 311.75 304.75 309.38 4,948,309 +6.58(+2.17%)
Aug 16, 2019 298.86 303.55 296.27 302.80 7,090,700 +6.50(+2.19%)
Aug 15, 2019 299.50 300.63 288.00 296.30 9,681,681 -2.81(-0.94%)
Aug 14, 2019 308.01 308.41 298.01 299.11 7,345,277 -13.17(-4.22%)
Aug 13, 2019 309.77 316.43 308.16 312.28 5,337,714 +1.45(+0.47%)
Aug 12, 2019 305.46 312.89 303.24 310.83 6,527,848 +1.90(+0.62%)
Aug 09, 2019 313.74 316.64 305.68 308.93 5,349,000 -6.97(-2.21%)
Aug 08, 2019 311.03 316.36 306.63 315.90 5,903,932 +11.61(+3.82%)
Aug 07, 2019 302.56 305.00 296.81 304.29 9,319,943 -5.81(-1.87%)
Aug 06, 2019 310.58 311.88 305.30 310.10 6,172,538 +2.47(+0.80%)
Aug 05, 2019 310.96 313.42 304.68 307.63 8,675,795 -11.20(-3.51%)
Aug 02, 2019 317.49 319.41 311.80 318.83 6,280,300 -0.67(-0.21%)
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.