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 285.08 286.00 282.91 284.91 553,648 +1.01(+0.36%)
May 23, 2024 286.11 286.53 281.50 283.90 1,258,522 -1.43(-0.50%)
May 22, 2024 284.03 287.21 283.78 285.33 663,228 +1.04(+0.37%)
May 21, 2024 283.00 284.93 281.80 284.29 818,325 +1.11(+0.39%)
May 20, 2024 284.73 285.28 282.75 283.17 644,756 -0.71(-0.25%)
May 17, 2024 286.90 287.11 281.06 283.89 1,066,588 -2.28(-0.80%)
May 16, 2024 289.07 292.18 284.72 286.17 1,216,588 -4.26(-1.47%)
May 15, 2024 295.07 295.13 289.98 290.43 836,336 -3.02(-1.03%)
May 14, 2024 291.56 294.25 291.46 293.45 837,799 +3.71(+1.28%)
May 13, 2024 297.06 298.46 289.48 289.74 937,161 -7.12(-2.40%)
May 10, 2024 294.69 297.06 293.27 296.86 759,997 +4.01(+1.37%)
May 09, 2024 287.48 293.16 287.48 292.86 706,564 +5.49(+1.91%)
May 08, 2024 283.61 287.54 282.90 287.37 761,245 +2.14(+0.75%)
May 07, 2024 283.22 287.51 282.68 285.23 705,526 +3.30(+1.17%)
May 06, 2024 282.56 285.26 281.39 281.93 730,320 +2.83(+1.02%)
May 03, 2024 280.17 280.17 274.19 279.10 1,065,164 +0.45(+0.16%)
May 02, 2024 278.36 283.30 272.32 278.65 1,550,735 -3.56(-1.26%)
May 01, 2024 281.23 288.15 280.46 282.21 1,254,856 +1.37(+0.49%)
Apr 30, 2024 288.46 289.05 280.80 280.84 1,219,367 -11.09(-3.80%)
Apr 29, 2024 290.65 292.68 289.78 291.93 506,357 +2.50(+0.86%)
Apr 26, 2024 289.10 290.76 288.91 289.44 483,043 -0.47(-0.16%)
Apr 25, 2024 286.26 290.73 284.22 289.90 769,522 -0.73(-0.25%)
Apr 24, 2024 291.36 293.71 288.61 290.63 765,148 -0.36(-0.12%)
Apr 23, 2024 289.69 293.25 289.50 290.99 787,222 +2.29(+0.79%)
Apr 22, 2024 286.29 291.25 284.42 288.70 1,033,253 +2.82(+0.99%)
Apr 19, 2024 290.26 291.72 283.25 285.88 2,582,065 -3.84(-1.32%)
Apr 18, 2024 291.42 292.27 288.00 289.71 768,971 +0.06(+0.02%)
Apr 17, 2024 295.05 295.05 287.56 289.65 762,148 -3.20(-1.09%)
Apr 16, 2024 292.58 293.64 290.07 292.86 676,137 -1.19(-0.41%)
Apr 15, 2024 297.52 300.06 293.39 294.05 803,767 -2.83(-0.95%)
Apr 12, 2024 300.03 302.16 295.67 296.88 871,552 -4.20(-1.40%)
Apr 11, 2024 300.88 302.46 297.60 301.09 634,884 +0.56(+0.19%)
Apr 10, 2024 297.25 300.99 295.02 300.53 924,570 +0.27(+0.09%)
Apr 09, 2024 299.55 300.73 295.27 300.26 868,723 +1.67(+0.56%)
Apr 08, 2024 299.86 302.42 297.59 298.59 937,552 -0.32(-0.11%)
Apr 05, 2024 294.34 299.74 293.10 298.91 1,008,528 +5.89(+2.01%)
Apr 04, 2024 295.26 299.23 292.78 293.02 1,262,376 +0.08(+0.03%)
Apr 03, 2024 292.78 293.08 288.87 292.94 1,351,797 -1.19(-0.41%)
Apr 02, 2024 291.31 295.18 290.75 294.14 1,037,015 +1.33(+0.45%)
Apr 01, 2024 292.57 293.37 290.64 292.81 608,240 -0.12(-0.04%)
Mar 28, 2024 293.27 294.93 291.19 292.93 1,113,803 -0.04(-0.01%)
Mar 27, 2024 291.53 293.50 290.35 292.96 891,945 +2.85(+0.98%)
Mar 26, 2024 286.25 290.37 285.67 290.11 1,009,780 +4.04(+1.41%)
Mar 25, 2024 288.98 289.66 285.67 286.08 1,562,887 -2.56(-0.89%)
Mar 22, 2024 289.31 291.91 288.50 288.64 5,261,602 -1.05(-0.36%)
Mar 21, 2024 286.31 295.37 285.94 289.69 10,170,715 +4.25(+1.49%)
Mar 20, 2024 279.08 286.28 277.26 285.45 10,542,577 +6.08(+2.18%)
Mar 19, 2024 283.91 285.13 278.41 279.37 10,474,803 -5.08(-1.79%)
Mar 18, 2024 275.11 286.25 273.39 284.44 8,235,296 +11.21(+4.10%)
Mar 15, 2024 264.22 273.23 263.79 273.23 4,623,524 +11.19(+4.27%)
Mar 14, 2024 261.97 265.80 259.35 262.04 6,426,558 -6.62(-2.46%)
Mar 13, 2024 269.03 272.60 265.76 268.66 9,822,845 +0.47(+0.17%)
Mar 12, 2024 270.74 271.04 266.80 268.19 12,875,777 -0.38(-0.14%)
Mar 11, 2024 269.03 269.89 263.87 268.57 18,450,374 +1.54(+0.58%)
Mar 08, 2024 265.77 271.59 265.40 267.03 11,291,459 +2.38(+0.90%)
Mar 07, 2024 271.49 275.30 263.06 264.65 12,027,898 -7.19(-2.64%)
Mar 06, 2024 269.78 273.70 268.72 271.84 7,311,361 +2.08(+0.77%)
Mar 05, 2024 269.05 273.79 269.05 269.76 5,912,104 +0.04(+0.01%)
Mar 04, 2024 269.29 272.45 268.57 269.72 3,792,191 +1.04(+0.39%)
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.