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 24, 2024 545.10 546.22 520.60 521.41 1,533,777 -22.53(-4.14%)
May 23, 2024 545.58 547.36 542.60 543.94 532,747 -3.86(-0.70%)
May 22, 2024 544.37 550.34 542.95 547.80 766,419 +2.19(+0.40%)
May 21, 2024 542.71 546.50 540.76 545.61 606,377 +3.99(+0.74%)
May 20, 2024 547.00 547.98 541.18 541.62 534,932 -6.09(-1.11%)
May 17, 2024 546.46 547.99 541.41 547.71 897,567 +3.82(+0.70%)
May 16, 2024 540.89 546.29 540.01 543.89 943,503 +3.90(+0.72%)
May 15, 2024 534.85 541.33 534.85 539.99 693,295 +5.36(+1.00%)
May 14, 2024 539.67 540.22 533.54 534.63 656,434 -4.14(-0.77%)
May 13, 2024 538.63 540.05 535.35 538.77 1,090,498 -0.41(-0.08%)
May 10, 2024 539.11 543.13 538.22 539.18 841,374 +0.60(+0.11%)
May 09, 2024 533.65 539.38 533.65 538.58 456,568 +5.23(+0.98%)
May 08, 2024 538.65 539.76 532.19 533.35 807,651 -2.82(-0.53%)
May 07, 2024 532.40 536.89 532.27 536.17 692,870 +6.24(+1.18%)
May 06, 2024 529.66 530.60 527.34 529.93 756,969 +2.97(+0.56%)
May 03, 2024 525.28 528.33 518.90 526.96 819,445 +1.35(+0.26%)
May 02, 2024 527.73 528.61 523.73 525.61 1,339,715 +0.77(+0.15%)
May 01, 2024 524.77 527.87 519.74 524.84 977,593 -3.74(-0.71%)
Apr 30, 2024 533.68 534.60 527.11 528.58 950,278 -5.40(-1.01%)
Apr 29, 2024 539.08 540.64 532.75 533.98 644,158 -3.28(-0.61%)
Apr 26, 2024 536.42 540.00 529.98 537.26 700,726 -2.42(-0.45%)
Apr 25, 2024 534.96 542.07 534.96 539.68 1,066,975 +5.95(+1.11%)
Apr 24, 2024 532.00 534.95 527.05 533.73 916,012 +0.81(+0.15%)
Apr 23, 2024 534.55 538.65 530.19 532.92 811,682 +0.70(+0.13%)
Apr 22, 2024 530.11 536.91 527.45 532.22 1,525,123 +0.80(+0.15%)
Apr 19, 2024 532.69 536.05 525.90 531.42 1,791,509 +6.23(+1.19%)
Apr 18, 2024 520.58 539.11 520.58 525.19 2,595,029 +16.22(+3.19%)
Apr 17, 2024 509.02 513.64 506.49 508.97 1,401,545 +2.00(+0.39%)
Apr 16, 2024 512.43 514.01 503.66 506.97 1,127,281 +6.88(+1.38%)
Apr 15, 2024 505.38 505.90 498.49 500.09 1,031,790 +2.60(+0.52%)
Apr 12, 2024 500.37 501.31 494.31 497.49 1,188,685 -4.47(-0.89%)
Apr 11, 2024 508.77 508.77 499.51 501.96 880,246 -5.78(-1.14%)
Apr 10, 2024 512.42 513.97 505.78 507.74 851,262 -6.66(-1.29%)
Apr 09, 2024 509.79 514.50 507.00 514.40 940,628 +4.40(+0.86%)
Apr 08, 2024 505.16 510.48 505.16 510.00 983,569 +2.65(+0.52%)
Apr 05, 2024 498.65 508.33 497.41 507.35 1,005,881 +8.75(+1.75%)
Apr 04, 2024 507.28 508.14 496.76 498.60 1,041,960 -7.40(-1.46%)
Apr 03, 2024 499.09 506.34 498.97 506.00 1,085,200 +6.78(+1.36%)
Apr 02, 2024 503.94 506.93 493.64 499.22 1,811,548 -16.78(-3.25%)
Apr 01, 2024 516.45 518.00 514.64 516.00 647,757 -2.54(-0.49%)
Mar 28, 2024 519.96 520.13 520.00 518.54 875,607 -1.42(-0.27%)
Mar 27, 2024 520.00 521.18 517.40 519.96 685,889 +2.72(+0.53%)
Mar 26, 2024 511.50 518.15 510.64 517.24 983,116 +6.88(+1.35%)
Mar 25, 2024 514.61 515.83 509.82 510.36 572,163 -3.49(-0.68%)
Mar 22, 2024 517.47 519.37 513.63 513.85 608,550 -0.82(-0.16%)
Mar 21, 2024 513.33 515.85 512.26 514.67 649,780 +0.37(+0.07%)
Mar 20, 2024 513.74 516.43 511.25 514.30 577,407 -1.53(-0.30%)
Mar 19, 2024 513.81 516.00 513.81 515.83 659,580 +4.53(+0.89%)
Mar 18, 2024 511.95 513.11 508.30 511.30 724,223 -1.78(-0.35%)
Mar 15, 2024 500.36 513.50 500.36 513.08 1,444,878 +2.51(+0.49%)
Mar 14, 2024 508.75 510.99 505.31 510.57 1,062,865 +1.08(+0.21%)
Mar 13, 2024 508.39 512.76 506.49 509.49 924,621 +3.92(+0.78%)
Mar 12, 2024 506.04 507.83 503.43 505.57 689,589 -1.22(-0.24%)
Mar 11, 2024 502.19 508.69 499.85 506.79 940,673 +3.82(+0.76%)
Mar 08, 2024 500.30 509.24 499.62 502.97 1,055,774 +1.39(+0.28%)
Mar 07, 2024 506.09 508.02 501.25 501.58 1,120,168 -1.56(-0.31%)
Mar 06, 2024 498.98 504.68 498.67 503.14 1,105,198 +6.40(+1.29%)
Mar 05, 2024 501.73 501.84 495.10 496.74 954,747 -5.99(-1.19%)
Mar 04, 2024 498.56 510.81 497.26 502.73 1,033,142 +5.23(+1.05%)
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.