Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Burlington Stores Inc
(NY:
BURL
)
193.83
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
189.25
190.62
182.16
182.17
660,926
-8.22(-4.32%)
Mar 30, 2022
193.89
197.63
189.72
190.39
585,616
-8.24(-4.15%)
Mar 29, 2022
192.16
199.79
189.48
198.63
1,019,886
+11.63(+6.22%)
Mar 28, 2022
181.51
187.22
180.01
187.00
581,405
+4.17(+2.28%)
Mar 25, 2022
184.00
185.03
181.54
182.83
527,418
-0.87(-0.47%)
Mar 24, 2022
183.31
185.00
181.25
183.70
782,841
+1.78(+0.98%)
Mar 23, 2022
189.12
189.12
181.02
181.92
689,355
-9.29(-4.86%)
Mar 22, 2022
190.00
195.49
190.00
191.21
1,251,563
+2.59(+1.37%)
Mar 21, 2022
196.86
197.27
187.51
188.62
1,242,889
-8.58(-4.35%)
Mar 18, 2022
197.24
197.55
192.04
197.20
907,824
-1.90(-0.95%)
Mar 17, 2022
195.96
200.36
193.49
199.10
771,716
-0.53(-0.27%)
Mar 16, 2022
197.85
206.48
195.39
199.63
866,184
+3.29(+1.68%)
Mar 15, 2022
198.29
202.74
193.36
196.34
841,057
+1.37(+0.70%)
Mar 14, 2022
198.18
199.38
194.41
194.97
929,834
-2.03(-1.03%)
Mar 11, 2022
197.34
200.35
194.44
197.00
1,407,566
+1.38(+0.71%)
Mar 10, 2022
181.72
197.14
195.62
1,026,543
+9.84(+5.30%)
Mar 09, 2022
187.22
192.16
185.74
185.78
1,086,841
+5.26(+2.91%)
Mar 08, 2022
172.63
186.95
171.15
180.52
1,195,204
+7.36(+4.25%)
Mar 07, 2022
189.88
189.88
173.10
173.16
1,535,706
-16.51(-8.70%)
Mar 04, 2022
199.31
202.96
184.22
189.67
1,677,826
-13.45(-6.62%)
Mar 03, 2022
206.69
218.47
191.36
203.12
3,809,398
-30.22(-12.95%)
Mar 02, 2022
228.18
239.46
226.41
233.34
1,213,777
+9.06(+4.04%)
Mar 01, 2022
225.14
232.07
221.25
224.28
818,281
-1.61(-0.71%)
Feb 28, 2022
222.00
226.09
220.26
225.89
799,169
+0.25(+0.11%)
Feb 25, 2022
215.74
226.35
218.64
225.64
521,657
+7.27(+3.33%)
Feb 24, 2022
205.00
219.22
204.95
218.37
1,020,023
+8.37(+3.99%)
Feb 23, 2022
212.80
218.69
209.15
210.00
1,146,789
-10.67(-4.84%)
Feb 22, 2022
223.78
230.93
218.06
220.67
890,105
-0.39(-0.18%)
Feb 18, 2022
221.06
0
+3.54(+1.63%)
Feb 17, 2022
225.81
228.14
215.37
217.52
579,976
-11.63(-5.08%)
Feb 16, 2022
230.00
232.52
226.08
229.15
349,319
-2.88(-1.24%)
Feb 15, 2022
226.37
232.45
225.42
232.03
582,368
+7.44(+3.31%)
Feb 14, 2022
230.64
233.12
223.98
224.59
501,328
-5.51(-2.39%)
Feb 11, 2022
235.80
236.58
227.23
230.10
604,843
-4.60(-1.96%)
Feb 10, 2022
230.79
242.23
230.79
234.70
589,872
+1.66(+0.71%)
Feb 09, 2022
231.47
235.35
230.89
233.04
508,213
+5.14(+2.26%)
Feb 08, 2022
222.31
229.85
220.79
227.90
426,147
+5.15(+2.31%)
Feb 07, 2022
223.33
226.40
219.02
222.75
565,849
-0.65(-0.29%)
Feb 04, 2022
226.79
229.05
219.42
223.40
735,867
-5.55(-2.42%)
Feb 03, 2022
228.82
233.90
228.95
937,473
-2.11(-0.91%)
Feb 02, 2022
239.64
240.00
229.51
231.06
688,731
-7.21(-3.03%)
Feb 01, 2022
237.41
243.94
235.45
238.27
646,207
+1.34(+0.57%)
Jan 31, 2022
229.31
237.21
236.93
593,940
+6.64(+2.88%)
Jan 28, 2022
224.10
230.59
218.00
230.29
627,142
+5.81(+2.59%)
Jan 27, 2022
233.87
237.10
223.55
224.48
649,031
-4.84(-2.11%)
Jan 26, 2022
233.46
239.00
227.72
229.32
1,002,187
-2.35(-1.01%)
Jan 25, 2022
226.39
236.65
225.09
231.67
1,558,876
+2.07(+0.90%)
Jan 24, 2022
206.70
230.08
206.70
229.60
1,492,617
+15.75(+7.36%)
Jan 21, 2022
214.50
216.96
208.13
213.85
1,097,297
-1.98(-0.92%)
Jan 20, 2022
219.54
225.12
215.01
215.83
1,455,460
-8.17(-3.65%)
Jan 19, 2022
223.00
229.60
220.38
224.00
1,234,008
+4.92(+2.25%)
Jan 18, 2022
224.60
226.44
217.64
219.08
1,201,236
-10.91(-4.74%)
Jan 14, 2022
229.99
0
-9.18(-3.84%)
Jan 13, 2022
245.92
249.25
238.33
239.17
644,217
-6.15(-2.51%)
Jan 12, 2022
247.60
252.00
242.15
245.32
694,307
-2.35(-0.95%)
Jan 11, 2022
246.61
251.02
242.24
247.67
760,704
+0.67(+0.27%)
Jan 10, 2022
250.69
252.62
233.66
247.00
2,649,178
-6.48(-2.56%)
Jan 07, 2022
265.62
266.35
251.38
253.48
1,373,888
-15.31(-5.70%)
Jan 06, 2022
271.41
276.35
267.38
268.79
481,614
-5.53(-2.02%)
Jan 05, 2022
283.56
286.30
274.18
274.32
607,833
-10.53(-3.70%)
Jan 04, 2022
289.00
291.26
284.08
284.85
528,742
-4.15(-1.44%)
Jan 03, 2022
289.41
292.96
288.00
289.00
584,577
-2.51(-0.86%)
Dec 31, 2021
294.12
294.12
290.46
291.51
251,042
-1.72(-0.59%)
Dec 30, 2021
290.77
295.30
290.56
293.23
333,280
+1.17(+0.40%)
Dec 29, 2021
289.87
293.07
288.30
292.06
233,899
+2.22(+0.77%)
Dec 28, 2021
287.73
291.92
287.73
289.84
495,960
+0.60(+0.21%)
Dec 27, 2021
287.20
289.46
285.40
289.24
412,152
+2.05(+0.71%)
Dec 23, 2021
286.80
289.15
283.60
287.19
485,156
+0.99(+0.35%)
Dec 22, 2021
281.33
286.20
280.02
286.20
788,028
+3.71(+1.31%)
Dec 21, 2021
274.12
282.55
273.66
282.49
609,666
+10.67(+3.93%)
Dec 20, 2021
272.15
272.56
267.00
271.82
659,935
-5.42(-1.95%)
Dec 17, 2021
267.08
278.06
263.12
277.24
922,116
+5.86(+2.16%)
Dec 16, 2021
285.18
286.20
270.68
271.38
720,138
-7.54(-2.70%)
Dec 15, 2021
278.12
281.36
273.60
278.92
647,198
-1.16(-0.41%)
Dec 14, 2021
277.01
285.83
276.11
280.08
650,730
+1.91(+0.69%)
Dec 13, 2021
287.47
291.10
277.48
278.17
570,206
-11.03(-3.81%)
Dec 10, 2021
289.63
290.21
284.54
289.20
380,051
+1.56(+0.54%)
Dec 09, 2021
287.49
289.61
284.88
287.64
527,414
-2.21(-0.76%)
Dec 08, 2021
294.68
295.18
288.42
289.85
438,107
-3.47(-1.18%)
Dec 07, 2021
292.00
296.36
289.27
293.32
604,848
+5.17(+1.79%)
Dec 06, 2021
293.54
294.65
286.73
288.15
632,053
-0.41(-0.14%)
Dec 03, 2021
291.78
292.67
285.18
288.56
817,660
-4.44(-1.52%)
Dec 02, 2021
281.85
296.27
281.36
293.00
1,025,007
+12.34(+4.40%)
Dec 01, 2021
295.92
304.18
280.40
280.66
1,202,598
-12.47(-4.25%)
Nov 30, 2021
290.82
293.81
287.56
293.13
1,160,999
-0.24(-0.08%)
Nov 29, 2021
297.00
297.00
285.59
293.37
1,154,715
+9.52(+3.35%)
Nov 26, 2021
281.72
286.57
275.42
283.85
917,376
-6.24(-2.15%)
Nov 24, 2021
281.95
293.31
274.42
290.09
1,572,214
+4.54(+1.59%)
Nov 23, 2021
271.99
292.30
268.82
285.55
2,313,457
+22.55(+8.57%)
Nov 22, 2021
268.56
269.54
259.78
263.00
712,705
-1.97(-0.74%)
Nov 19, 2021
271.51
272.96
262.30
264.97
831,543
-9.95(-3.62%)
Nov 18, 2021
279.02
275.55
274.29
274.92
660,262
-0.86(-0.31%)
Nov 17, 2021
281.90
288.68
272.02
275.78
1,170,274
+1.43(+0.52%)
Nov 16, 2021
273.10
275.29
270.51
274.35
666,420
+3.69(+1.36%)
Nov 15, 2021
272.21
275.37
269.83
270.66
860,790
+1.14(+0.42%)
Nov 12, 2021
271.76
272.12
265.66
269.52
1,039,596
-0.30(-0.11%)
Nov 11, 2021
283.17
286.82
269.80
269.82
1,376,709
-22.81(-7.79%)
Nov 10, 2021
297.62
291.54
292.63
399,435
-6.62(-2.21%)
Nov 09, 2021
293.42
299.31
293.42
299.25
311,327
+5.82(+1.98%)
Nov 08, 2021
297.90
299.41
291.80
293.43
375,854
-4.45(-1.49%)
Nov 05, 2021
298.01
301.53
294.97
297.88
418,911
+4.04(+1.37%)
Nov 04, 2021
290.08
294.82
288.44
293.84
397,032
+3.00(+1.03%)
Nov 03, 2021
287.78
293.00
286.00
290.84
449,530
+3.78(+1.32%)
Nov 02, 2021
286.79
288.73
284.46
287.06
466,910
-0.29(-0.10%)
Nov 01, 2021
276.48
288.20
276.29
287.35
638,379
+11.06(+4.00%)
Oct 29, 2021
273.84
278.75
273.34
276.29
383,880
+0.43(+0.16%)
Oct 28, 2021
274.05
276.19
272.39
275.86
662,937
+4.35(+1.60%)
Oct 27, 2021
278.56
279.36
267.68
271.51
887,665
-5.66(-2.04%)
Oct 26, 2021
279.67
277.17
257,778
+0.18(+0.06%)
Oct 25, 2021
279.44
281.19
276.49
276.99
264,511
-1.35(-0.49%)
Oct 22, 2021
279.07
280.41
274.91
278.34
339,831
-2.53(-0.90%)
Oct 21, 2021
276.09
282.46
275.07
280.87
370,688
+4.91(+1.78%)
Oct 20, 2021
275.29
282.56
273.48
275.96
712,667
+3.25(+1.19%)
Oct 19, 2021
277.00
277.00
269.73
272.71
561,891
-2.82(-1.02%)
Oct 18, 2021
268.29
276.11
266.62
275.53
728,064
+6.60(+2.45%)
Oct 15, 2021
271.62
273.07
268.11
268.93
658,365
-0.86(-0.32%)
Oct 14, 2021
251.98
271.63
251.19
269.79
981,809
+5.62(+2.13%)
Oct 13, 2021
268.20
270.24
264.07
264.17
794,783
-3.46(-1.29%)
Oct 12, 2021
267.28
269.40
265.64
267.63
667,105
+1.95(+0.73%)
Oct 11, 2021
275.91
277.17
265.50
265.68
766,255
-11.77(-4.24%)
Oct 08, 2021
278.55
279.58
275.63
277.45
635,777
-1.27(-0.46%)
Oct 07, 2021
272.25
281.07
272.25
278.72
622,907
+8.16(+3.02%)
Oct 06, 2021
274.99
277.84
269.56
270.56
634,113
-6.87(-2.48%)
Oct 05, 2021
277.27
282.78
276.23
277.43
591,125
+0.19(+0.07%)
Oct 04, 2021
282.72
285.75
275.77
277.24
712,254
-7.70(-2.70%)
Oct 01, 2021
284.28
288.78
281.26
284.94
647,170
+1.37(+0.48%)
Sep 30, 2021
301.30
301.30
283.01
283.57
907,016
-19.61(-6.47%)
Sep 29, 2021
305.38
308.80
302.96
303.18
339,956
+0.11(+0.04%)
Sep 28, 2021
307.35
307.56
300.42
303.07
361,740
-4.77(-1.55%)
Sep 27, 2021
306.41
314.71
306.41
307.84
392,535
+2.98(+0.98%)
Sep 24, 2021
301.99
308.00
300.21
304.86
409,756
+1.58(+0.52%)
Sep 23, 2021
299.42
305.99
296.24
303.28
526,617
+6.55(+2.21%)
Sep 22, 2021
296.21
299.41
293.92
296.73
412,281
+2.59(+0.88%)
Sep 21, 2021
294.84
296.46
291.70
294.14
311,838
+1.88(+0.64%)
Sep 20, 2021
292.70
296.90
288.12
292.26
648,393
-3.90(-1.32%)
Sep 17, 2021
293.77
300.22
293.77
296.16
1,259,264
+3.75(+1.28%)
Sep 16, 2021
289.28
293.50
287.28
292.41
482,947
+4.82(+1.68%)
Sep 15, 2021
288.09
288.68
283.95
287.59
418,810
-2.84(-0.98%)
Sep 14, 2021
291.25
291.25
284.83
290.43
512,698
+0.54(+0.19%)
Sep 13, 2021
288.85
290.59
285.75
289.89
599,190
+2.74(+0.95%)
Sep 10, 2021
294.55
295.93
287.01
287.15
667,001
-7.03(-2.39%)
Sep 09, 2021
291.91
298.96
291.43
294.18
606,062
+1.98(+0.68%)
Sep 08, 2021
296.54
298.10
290.30
292.20
889,747
-4.89(-1.65%)
Sep 07, 2021
297.99
299.85
295.42
297.09
606,794
-0.41(-0.14%)
Sep 03, 2021
301.24
302.16
294.14
297.50
567,517
-4.98(-1.65%)
Sep 02, 2021
303.80
305.13
301.01
302.48
724,470
-1.65(-0.54%)
Sep 01, 2021
300.45
305.23
298.27
304.13
1,105,912
+4.64(+1.55%)
Aug 31, 2021
301.41
302.70
298.84
299.49
971,170
-2.24(-0.74%)
Aug 30, 2021
308.51
309.70
300.13
301.73
1,822,434
-7.80(-2.52%)
Aug 27, 2021
315.00
318.35
308.56
309.53
1,117,538
-8.48(-2.67%)
Aug 26, 2021
320.29
324.00
312.30
318.01
2,782,756
-32.14(-9.18%)
Aug 25, 2021
345.77
351.50
343.29
350.15
721,328
+4.16(+1.20%)
Aug 24, 2021
342.48
348.19
341.08
345.99
698,863
+3.96(+1.16%)
Aug 23, 2021
350.43
352.19
341.64
342.03
608,866
-5.49(-1.58%)
Aug 20, 2021
347.81
350.14
343.19
347.52
497,745
-1.37(-0.39%)
Aug 19, 2021
333.41
349.49
330.71
348.89
599,957
+11.84(+3.51%)
Aug 18, 2021
328.70
341.03
327.19
337.05
1,077,774
+8.06(+2.45%)
Aug 17, 2021
339.34
339.34
327.75
328.99
789,239
-11.81(-3.47%)
Aug 16, 2021
343.38
344.16
339.02
340.80
610,422
-2.05(-0.60%)
Aug 13, 2021
344.59
347.48
340.65
342.85
445,728
-3.15(-0.91%)
Aug 12, 2021
355.19
357.08
345.84
346.00
363,163
-6.64(-1.88%)
Aug 11, 2021
353.73
357.34
349.13
352.64
291,022
+0.44(+0.12%)
Aug 10, 2021
334.56
353.50
333.62
352.20
735,839
+18.44(+5.52%)
Aug 09, 2021
337.00
338.50
331.05
333.76
194,661
-4.49(-1.33%)
Aug 06, 2021
337.03
339.32
336.04
338.25
203,417
+2.56(+0.76%)
Aug 05, 2021
334.89
339.40
333.76
335.69
228,549
+3.11(+0.94%)
Aug 04, 2021
335.73
340.00
331.23
332.58
337,768
-6.08(-1.80%)
Aug 03, 2021
331.36
338.87
328.23
338.66
226,073
+8.05(+2.43%)
Aug 02, 2021
336.82
337.41
330.08
330.61
335,332
-4.19(-1.25%)
Jul 30, 2021
326.64
338.48
326.64
334.80
467,767
+5.28(+1.60%)
Jul 29, 2021
325.93
331.52
324.48
329.52
186,646
+5.02(+1.55%)
Jul 28, 2021
323.46
326.89
320.68
324.50
185,210
-0.34(-0.10%)
Jul 27, 2021
327.95
331.38
323.62
324.84
560,169
-4.89(-1.48%)
Jul 26, 2021
329.41
333.43
328.35
329.73
233,119
-0.24(-0.07%)
Jul 23, 2021
324.53
330.60
323.89
329.97
251,752
+4.79(+1.47%)
Jul 22, 2021
327.24
327.88
321.09
325.18
250,602
-0.70(-0.21%)
Jul 21, 2021
321.49
327.06
321.35
325.88
358,668
+7.15(+2.24%)
Jul 20, 2021
313.07
320.68
309.29
318.73
659,841
+7.44(+2.39%)
Jul 19, 2021
314.98
317.77
308.76
311.29
472,673
-9.19(-2.87%)
Jul 16, 2021
332.04
332.28
319.43
320.48
369,220
-9.10(-2.76%)
Jul 15, 2021
328.87
332.49
326.80
329.58
301,286
-1.30(-0.39%)
Jul 14, 2021
329.95
334.88
329.69
330.88
285,559
+1.17(+0.35%)
Jul 13, 2021
329.91
330.39
327.50
329.71
376,235
-0.57(-0.17%)
Jul 12, 2021
327.58
332.27
323.78
330.28
368,287
+0.39(+0.12%)
Jul 09, 2021
327.45
331.57
324.63
329.89
282,652
+7.69(+2.39%)
Jul 08, 2021
320.13
326.36
315.67
322.20
415,747
-2.79(-0.86%)
Jul 07, 2021
335.22
336.43
323.93
324.99
508,046
-9.70(-2.90%)
Jul 06, 2021
331.59
336.14
328.53
334.69
396,936
+2.76(+0.83%)
Jul 02, 2021
327.95
332.99
325.43
331.93
239,502
+5.66(+1.73%)
Jul 01, 2021
322.82
328.07
322.70
326.27
333,541
+4.28(+1.33%)
Jun 30, 2021
319.13
323.26
317.23
321.99
466,584
+3.26(+1.02%)
Jun 29, 2021
319.74
322.64
318.13
318.73
450,411
-0.37(-0.12%)
Jun 28, 2021
323.71
324.55
316.39
319.10
427,850
-6.92(-2.12%)
Jun 25, 2021
323.50
329.20
319.25
326.02
962,444
+3.41(+1.06%)
Jun 24, 2021
318.55
323.69
316.43
322.61
780,797
+7.97(+2.53%)
Jun 23, 2021
315.18
317.38
312.86
314.64
469,627
-0.32(-0.10%)
Jun 22, 2021
311.27
314.98
307.93
314.96
355,541
+4.88(+1.57%)
Jun 21, 2021
303.29
310.42
302.03
310.08
290,630
+8.50(+2.82%)
Jun 18, 2021
301.27
305.55
300.67
301.58
594,825
-3.18(-1.04%)
Jun 17, 2021
310.28
310.80
300.12
304.76
334,738
-5.55(-1.79%)
Jun 16, 2021
306.35
310.62
302.79
310.31
380,544
+4.08(+1.33%)
Jun 15, 2021
309.50
309.85
302.11
306.23
508,927
-3.65(-1.18%)
Jun 14, 2021
311.49
311.83
307.20
309.88
308,931
-3.43(-1.09%)
Jun 11, 2021
304.02
313.39
302.86
313.31
631,986
+9.45(+3.11%)
Jun 10, 2021
304.93
308.06
300.05
303.86
247,197
-1.13(-0.37%)
Jun 09, 2021
307.36
309.06
302.94
304.99
262,130
-3.07(-1.00%)
Jun 08, 2021
304.85
309.19
302.37
308.06
413,898
+4.39(+1.45%)
Jun 07, 2021
302.96
305.82
300.19
303.67
330,149
-0.69(-0.23%)
Jun 04, 2021
303.45
306.18
299.87
304.36
446,318
+0.98(+0.32%)
Jun 03, 2021
305.66
308.32
300.44
303.38
475,475
-3.90(-1.27%)
Jun 02, 2021
314.37
314.37
306.17
307.28
756,371
-7.18(-2.28%)
Jun 01, 2021
325.26
326.19
310.80
314.46
783,110
-8.91(-2.76%)
May 28, 2021
330.00
330.09
319.00
323.37
579,137
-1.28(-0.39%)
May 27, 2021
328.20
330.00
320.29
324.65
1,155,383
-3.55(-1.08%)
May 26, 2021
323.57
332.69
321.25
328.20
872,109
+6.41(+1.99%)
May 25, 2021
322.89
325.92
321.21
321.79
419,778
+1.18(+0.37%)
May 24, 2021
324.41
324.41
320.35
320.61
347,607
-2.06(-0.64%)
May 21, 2021
324.54
327.99
320.81
322.67
413,984
+1.23(+0.38%)
May 20, 2021
324.58
326.99
315.74
321.44
476,995
-3.60(-1.11%)
May 19, 2021
322.31
326.82
317.86
325.04
356,660
-2.53(-0.77%)
May 18, 2021
337.03
339.28
327.43
327.57
437,636
-8.56(-2.55%)
May 17, 2021
331.58
336.68
330.83
336.13
524,831
+2.37(+0.71%)
May 14, 2021
321.71
334.94
321.68
333.76
634,967
+17.10(+5.40%)
May 13, 2021
314.29
323.29
314.29
316.66
563,491
+2.54(+0.81%)
May 12, 2021
327.96
328.50
312.71
314.12
844,123
-15.09(-4.58%)
May 11, 2021
324.29
329.57
320.00
329.21
434,154
+0.56(+0.17%)
May 10, 2021
331.38
334.18
328.03
328.65
358,326
-2.36(-0.71%)
May 07, 2021
323.84
331.65
323.84
331.01
298,483
+6.37(+1.96%)
May 06, 2021
328.76
330.89
321.11
324.64
259,704
-2.05(-0.63%)
May 05, 2021
326.56
330.94
323.96
326.69
457,853
+2.17(+0.67%)
May 04, 2021
322.95
326.57
319.50
324.52
474,348
-2.21(-0.68%)
May 03, 2021
327.76
329.17
323.95
326.73
447,087
+0.40(+0.12%)
Apr 30, 2021
324.45
326.59
320.86
326.33
503,700
+4.62(+1.44%)
Apr 29, 2021
321.00
325.77
320.51
321.71
409,195
+1.77(+0.55%)
Apr 28, 2021
324.24
325.12
319.52
319.94
291,274
-4.79(-1.48%)
Apr 27, 2021
324.00
326.53
321.99
324.73
467,525
+3.16(+0.98%)
Apr 26, 2021
328.70
331.17
319.70
321.57
327,015
-6.47(-1.97%)
Apr 23, 2021
325.77
330.08
323.06
328.04
339,600
+4.95(+1.53%)
Apr 22, 2021
321.82
325.59
320.38
323.09
243,400
+1.03(+0.32%)
Apr 21, 2021
321.17
324.78
319.68
322.06
308,254
+3.36(+1.05%)
Apr 20, 2021
318.51
320.95
312.76
318.70
402,396
-2.18(-0.68%)
Apr 19, 2021
322.98
325.71
320.10
320.88
439,605
-3.85(-1.19%)
Apr 16, 2021
329.20
329.20
321.68
324.73
236,000
+0.06(+0.02%)
Apr 15, 2021
327.50
329.78
322.33
324.67
667,122
-1.10(-0.34%)
Apr 14, 2021
325.50
330.50
324.46
325.77
591,562
+0.43(+0.13%)
Apr 13, 2021
324.20
325.75
319.89
325.34
519,168
-0.08(-0.02%)
Apr 12, 2021
321.52
325.50
320.80
325.42
788,547
+0.72(+0.22%)
Apr 09, 2021
314.04
324.99
311.10
324.70
774,100
+11.66(+3.72%)
Apr 08, 2021
308.61
314.12
303.29
313.04
801,006
+6.41(+2.09%)
Apr 07, 2021
305.62
308.68
302.15
306.63
479,110
+1.14(+0.37%)
Apr 06, 2021
298.98
308.24
298.98
305.49
657,441
+5.41(+1.80%)
Apr 05, 2021
303.92
304.04
299.27
300.08
433,383
+0.79(+0.26%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.