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 (%)
May 28, 2024 139.67 141.05 137.85 138.49 1,272,256 -1.65(-1.18%)
May 24, 2024 138.78 141.27 138.52 140.14 948,030 +1.58(+1.14%)
May 23, 2024 140.00 140.00 138.07 138.56 735,584 -0.72(-0.52%)
May 22, 2024 139.25 139.67 137.94 139.28 1,102,135 +0.41(+0.30%)
May 21, 2024 137.50 139.21 137.30 138.87 630,759 +0.91(+0.66%)
May 20, 2024 136.25 137.99 135.03 137.96 778,916 +2.26(+1.67%)
May 17, 2024 135.40 136.00 134.62 135.70 795,737 +0.69(+0.51%)
May 16, 2024 136.46 136.90 134.87 135.01 811,062 -1.44(-1.06%)
May 15, 2024 133.66 136.76 133.66 136.45 1,026,975 +3.63(+2.73%)
May 14, 2024 133.51 133.98 131.84 132.82 984,310 -0.75(-0.56%)
May 13, 2024 134.16 135.43 133.16 133.57 855,642 -0.35(-0.26%)
May 10, 2024 132.29 133.98 132.24 133.92 1,077,491 +1.99(+1.51%)
May 09, 2024 131.58 132.90 131.27 131.93 971,799 +0.46(+0.35%)
May 08, 2024 130.88 132.00 130.31 131.47 995,809 +0.12(+0.09%)
May 07, 2024 128.53 131.90 128.53 131.35 1,892,294 +3.01(+2.35%)
May 06, 2024 124.98 128.60 124.83 128.34 1,653,992 +4.70(+3.80%)
May 03, 2024 126.15 127.99 122.04 123.64 2,261,279 -0.69(-0.55%)
May 02, 2024 123.16 124.41 120.59 124.33 2,028,131 +2.04(+1.67%)
May 01, 2024 122.56 125.39 121.92 122.29 1,733,303 -0.09(-0.07%)
Apr 30, 2024 124.62 125.06 122.37 122.38 1,294,388 -2.63(-2.10%)
Apr 29, 2024 125.00 126.50 123.97 125.01 1,242,070 +0.00(+0.00%)
Apr 26, 2024 125.00 126.68 123.73 125.01 995,756 +0.87(+0.70%)
Apr 25, 2024 122.30 124.40 121.81 124.14 1,299,651 +0.31(+0.25%)
Apr 24, 2024 124.00 124.69 122.66 123.83 993,932 +0.43(+0.35%)
Apr 23, 2024 122.22 123.89 121.78 123.40 998,402 +1.99(+1.64%)
Apr 22, 2024 121.31 122.44 120.23 121.41 932,893 +1.29(+1.07%)
Apr 19, 2024 121.53 122.60 119.76 120.12 1,146,502 -1.23(-1.01%)
Apr 18, 2024 122.11 123.80 121.18 121.35 1,153,701 -1.01(-0.83%)
Apr 17, 2024 123.83 124.58 122.22 122.36 1,089,837 -0.89(-0.72%)
Apr 16, 2024 121.67 124.25 121.62 123.25 1,085,826 +1.83(+1.51%)
Apr 15, 2024 124.04 125.03 121.16 121.42 1,038,340 -1.88(-1.52%)
Apr 12, 2024 125.43 126.19 123.04 123.30 1,349,315 -3.31(-2.61%)
Apr 11, 2024 125.78 126.98 125.05 126.61 844,414 +1.40(+1.12%)
Apr 10, 2024 124.79 126.77 124.12 125.21 986,017 -0.69(-0.55%)
Apr 09, 2024 126.80 126.80 124.21 125.90 1,414,642 -0.90(-0.71%)
Apr 08, 2024 125.84 127.15 125.21 126.80 1,355,574 +0.86(+0.68%)
Apr 05, 2024 124.00 126.13 123.71 125.94 1,369,899 +2.01(+1.62%)
Apr 04, 2024 123.60 125.55 123.25 123.93 1,747,805 +0.02(+0.02%)
Apr 03, 2024 122.08 123.92 121.66 123.91 1,277,249 +1.68(+1.37%)
Apr 02, 2024 121.59 122.40 120.00 122.23 1,418,223 +1.12(+0.92%)
Apr 01, 2024 118.39 121.22 118.39 121.11 1,060,400 +2.43(+2.05%)
Mar 28, 2024 122.23 122.28 118.64 118.68 1,973,701 -3.40(-2.79%)
Mar 27, 2024 122.42 122.83 120.93 122.08 809,177 +1.14(+0.94%)
Mar 26, 2024 120.88 121.68 120.24 120.94 707,387 +0.01(+0.01%)
Mar 25, 2024 121.46 122.65 120.61 120.93 1,014,086 -0.69(-0.57%)
Mar 22, 2024 120.47 121.77 120.40 121.62 1,060,012 +1.26(+1.05%)
Mar 21, 2024 119.89 121.57 119.26 120.36 929,011 +1.21(+1.02%)
Mar 20, 2024 119.33 119.54 118.49 119.15 911,475 -0.04(-0.03%)
Mar 19, 2024 119.07 119.39 118.14 119.19 1,186,729 -0.23(-0.19%)
Mar 18, 2024 117.33 119.75 117.33 119.42 1,392,948 +2.23(+1.90%)
Mar 15, 2024 116.44 118.15 115.19 117.19 2,206,650 +0.05(+0.04%)
Mar 14, 2024 117.94 118.14 116.32 117.14 905,415 -0.57(-0.48%)
Mar 13, 2024 117.57 118.39 116.28 117.71 1,025,752 +0.17(+0.14%)
Mar 12, 2024 115.11 118.30 115.11 117.54 1,692,601 +2.96(+2.58%)
Mar 11, 2024 113.10 114.89 113.01 114.58 1,102,213 +1.11(+0.98%)
Mar 08, 2024 113.82 114.78 112.49 113.47 1,442,247 -0.35(-0.31%)
Mar 07, 2024 110.92 114.50 110.59 113.82 2,380,736 +4.25(+3.88%)
Mar 06, 2024 110.54 114.66 109.16 109.57 2,411,994 +0.61(+0.56%)
Mar 05, 2024 109.57 110.62 108.38 108.96 2,076,599 -2.30(-2.07%)
Mar 04, 2024 113.31 113.50 108.51 111.26 2,092,111 -2.46(-2.16%)
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.