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
Cable One Inc
(NY:
CABO
)
385.91
+10.33 (+2.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018
660.73
665.86
655.55
657.48
20,722
-3.73(-0.56%)
Jan 30, 2018
654.92
665.86
654.92
661.21
25,615
+3.18(+0.48%)
Jan 29, 2018
666.82
666.82
655.99
658.03
32,833
-8.88(-1.33%)
Jan 26, 2018
668.48
669.86
662.10
666.92
31,564
+0.06(+0.01%)
Jan 25, 2018
674.31
674.31
661.56
666.86
36,697
-4.28(-0.64%)
Jan 24, 2018
670.34
676.27
666.06
671.14
29,589
+2.44(+0.36%)
Jan 23, 2018
679.93
681.67
665.26
668.70
38,496
-12.01(-1.76%)
Jan 22, 2018
676.08
684.60
672.63
680.72
45,794
+3.48(+0.51%)
Jan 19, 2018
669.07
678.69
665.84
677.23
19,626
+9.54(+1.43%)
Jan 18, 2018
671.53
671.53
661.18
667.70
24,178
-3.29(-0.49%)
Jan 17, 2018
670.49
676.75
666.76
670.99
24,427
+1.59(+0.24%)
Jan 16, 2018
666.02
678.50
666.02
669.39
35,411
+4.35(+0.65%)
Jan 12, 2018
665.04
665.04
665.04
0
-4.05(-0.61%)
Jan 11, 2018
659.32
673.21
655.99
669.10
27,565
+11.40(+1.73%)
Jan 10, 2018
659.04
659.32
650.58
657.70
79,950
-2.53(-0.38%)
Jan 09, 2018
672.33
678.27
660.20
660.23
34,142
-11.41(-1.70%)
Jan 08, 2018
661.38
674.22
659.68
671.64
39,221
+9.81(+1.48%)
Jan 05, 2018
660.41
662.37
653.89
661.83
29,046
+5.25(+0.80%)
Jan 04, 2018
661.24
662.67
653.12
656.58
34,057
-1.96(-0.30%)
Jan 03, 2018
660.08
662.11
650.12
658.54
24,674
-1.00(-0.15%)
Jan 02, 2018
656.51
664.97
655.27
659.54
46,658
+4.55(+0.70%)
Dec 29, 2017
654.99
654.99
654.99
0
-2.32(-0.35%)
Dec 28, 2017
658.53
662.45
650.19
657.31
19,270
-3.32(-0.50%)
Dec 27, 2017
660.71
668.90
654.34
660.63
46,344
+0.49(+0.07%)
Dec 26, 2017
649.55
661.19
647.98
660.14
24,602
+12.33(+1.90%)
Dec 22, 2017
662.11
662.11
645.50
647.81
19,172
-14.81(-2.23%)
Dec 21, 2017
646.29
668.50
646.29
662.61
56,829
+15.24(+2.35%)
Dec 20, 2017
636.41
650.82
630.91
647.38
49,007
+13.00(+2.05%)
Dec 19, 2017
633.81
650.47
629.74
634.38
46,784
-0.83(-0.13%)
Dec 18, 2017
638.45
642.67
628.59
635.21
87,337
-2.13(-0.33%)
Dec 15, 2017
636.04
646.28
625.61
637.34
97,333
+2.47(+0.39%)
Dec 14, 2017
646.59
649.05
631.80
634.87
56,817
-10.94(-1.69%)
Dec 13, 2017
648.56
653.40
636.98
645.81
85,543
-1.56(-0.24%)
Dec 12, 2017
643.57
651.89
638.03
647.37
92,168
+6.61(+1.03%)
Dec 11, 2017
631.07
647.45
631.07
640.76
51,748
+10.46(+1.66%)
Dec 08, 2017
629.34
631.19
622.64
630.30
26,116
+2.63(+0.42%)
Dec 07, 2017
631.62
631.62
621.68
627.66
41,532
-4.07(-0.64%)
Dec 06, 2017
639.74
642.55
628.59
631.73
38,269
-8.21(-1.28%)
Dec 05, 2017
654.24
654.24
639.69
639.95
41,638
-13.27(-2.03%)
Dec 04, 2017
651.13
660.34
651.13
653.22
28,136
+6.17(+0.95%)
Dec 01, 2017
640.69
647.77
633.24
647.04
45,493
+7.46(+1.17%)
Nov 30, 2017
644.78
647.70
633.24
639.58
45,570
-1.80(-0.28%)
Nov 29, 2017
636.25
650.62
632.31
641.38
51,026
+5.00(+0.79%)
Nov 28, 2017
621.53
642.28
619.27
636.38
74,482
+18.41(+2.98%)
Nov 27, 2017
618.05
623.05
611.46
617.97
32,615
-1.43(-0.23%)
Nov 24, 2017
622.58
623.93
609.96
619.40
28,977
-2.46(-0.40%)
Nov 22, 2017
628.17
628.58
621.40
621.86
26,985
-5.94(-0.95%)
Nov 21, 2017
627.78
631.87
618.46
627.80
31,361
+2.15(+0.34%)
Nov 20, 2017
621.63
637.90
621.63
625.65
37,138
+5.98(+0.96%)
Nov 17, 2017
621.58
622.99
618.31
619.67
19,865
-3.02(-0.48%)
Nov 16, 2017
621.50
625.69
617.29
622.69
31,350
+2.97(+0.48%)
Nov 15, 2017
618.32
622.77
616.37
619.72
43,431
-2.57(-0.41%)
Nov 14, 2017
619.79
629.44
618.19
622.29
42,208
-0.33(-0.05%)
Nov 13, 2017
626.94
629.62
618.80
622.63
61,163
-12.65(-1.99%)
Nov 10, 2017
642.60
646.20
631.39
635.28
39,053
-8.38(-1.30%)
Nov 09, 2017
630.47
649.45
629.90
643.66
44,700
+9.13(+1.44%)
Nov 08, 2017
618.77
636.53
582.59
634.53
117,532
-8.00(-1.24%)
Nov 07, 2017
651.63
652.01
639.97
642.52
38,024
-8.91(-1.37%)
Nov 06, 2017
642.75
659.52
642.75
651.43
32,750
+6.98(+1.08%)
Nov 03, 2017
640.40
653.59
622.29
644.45
105,019
+3.03(+0.47%)
Nov 02, 2017
663.35
668.99
633.70
641.42
33,210
-23.10(-3.48%)
Nov 01, 2017
664.02
664.52
656.75
664.52
53,696
+5.25(+0.80%)
Oct 31, 2017
667.72
667.72
652.90
659.27
77,908
-9.61(-1.44%)
Oct 30, 2017
652.57
670.47
652.57
668.88
56,364
+12.44(+1.89%)
Oct 27, 2017
651.63
656.59
617.97
656.45
79,166
+6.76(+1.04%)
Oct 26, 2017
677.91
677.91
648.40
649.68
60,715
-29.82(-4.39%)
Oct 25, 2017
685.50
685.50
672.66
679.51
22,574
-4.63(-0.68%)
Oct 24, 2017
692.47
692.47
681.83
684.14
28,351
-6.48(-0.94%)
Oct 23, 2017
692.60
695.25
687.23
690.62
36,525
-0.86(-0.12%)
Oct 20, 2017
681.59
697.74
681.59
691.48
26,574
+11.10(+1.63%)
Oct 19, 2017
675.17
684.14
673.30
680.38
20,403
+1.14(+0.17%)
Oct 18, 2017
683.47
686.12
677.43
679.24
29,917
-3.71(-0.54%)
Oct 17, 2017
703.07
703.95
681.88
682.95
36,622
-21.72(-3.08%)
Oct 16, 2017
706.81
710.11
700.28
704.67
27,356
+0.31(+0.04%)
Oct 13, 2017
698.66
707.55
697.98
704.36
17,490
+6.63(+0.95%)
Oct 12, 2017
704.20
706.86
695.63
697.73
68,810
-6.59(-0.93%)
Oct 11, 2017
696.32
705.70
696.32
704.32
43,344
+8.55(+1.23%)
Oct 10, 2017
687.31
697.51
686.39
695.77
46,918
+8.20(+1.19%)
Oct 09, 2017
691.15
698.69
686.84
687.57
32,622
-3.48(-0.50%)
Oct 06, 2017
687.88
692.59
684.01
691.05
23,765
+2.70(+0.39%)
Oct 05, 2017
691.94
699.66
684.75
688.35
27,315
-3.71(-0.54%)
Oct 04, 2017
675.54
694.05
675.54
692.06
26,085
+12.23(+1.80%)
Oct 03, 2017
673.52
679.91
672.33
679.82
38,890
+10.36(+1.55%)
Oct 02, 2017
667.02
671.29
665.44
669.47
30,169
-1.24(-0.18%)
Sep 29, 2017
660.00
673.63
659.88
670.70
30,637
+9.80(+1.48%)
Sep 28, 2017
662.04
663.16
654.18
660.90
60,995
-0.86(-0.13%)
Sep 27, 2017
671.16
672.38
656.98
661.77
42,161
-7.23(-1.08%)
Sep 26, 2017
671.98
674.40
668.91
668.99
29,892
-2.24(-0.33%)
Sep 25, 2017
667.76
671.85
666.48
671.23
21,409
+0.65(+0.10%)
Sep 22, 2017
660.75
682.47
658.66
670.58
46,066
+8.32(+1.26%)
Sep 21, 2017
669.96
670.03
657.88
662.26
20,193
-8.78(-1.31%)
Sep 20, 2017
677.14
677.14
666.28
671.04
36,092
-6.16(-0.91%)
Sep 19, 2017
685.43
693.19
675.51
677.20
59,330
-9.29(-1.35%)
Sep 18, 2017
685.11
687.96
683.46
686.48
33,785
+2.20(+0.32%)
Sep 15, 2017
679.06
684.40
677.71
684.28
66,590
+5.22(+0.77%)
Sep 14, 2017
681.03
686.41
677.21
679.06
40,188
-2.12(-0.31%)
Sep 13, 2017
686.94
690.15
679.89
681.18
37,650
-8.43(-1.22%)
Sep 12, 2017
693.50
700.31
685.66
689.61
36,340
-6.66(-0.96%)
Sep 11, 2017
693.81
699.01
693.80
696.27
20,585
+5.16(+0.75%)
Sep 08, 2017
686.13
692.53
678.70
691.11
33,419
+4.62(+0.67%)
Sep 07, 2017
702.12
702.40
684.82
686.49
19,655
-14.20(-2.03%)
Sep 06, 2017
698.45
702.45
696.11
700.69
25,536
+4.87(+0.70%)
Sep 05, 2017
701.85
707.43
693.08
695.83
18,247
-7.50(-1.07%)
Sep 01, 2017
706.81
706.81
699.17
703.33
18,211
-1.38(-0.20%)
Aug 31, 2017
697.07
710.52
697.07
704.72
31,686
+7.06(+1.01%)
Aug 30, 2017
689.03
697.66
688.81
697.66
13,941
+10.88(+1.58%)
Aug 29, 2017
690.21
692.86
683.98
686.78
21,704
-7.02(-1.01%)
Aug 28, 2017
688.78
696.83
685.14
693.80
42,448
+5.55(+0.81%)
Aug 25, 2017
686.82
694.15
680.91
688.26
24,438
+4.02(+0.59%)
Aug 24, 2017
693.16
693.57
684.24
684.24
14,538
-9.05(-1.30%)
Aug 23, 2017
695.86
702.26
692.70
693.28
40,130
-1.42(-0.20%)
Aug 22, 2017
690.08
696.73
687.90
694.70
23,923
+5.07(+0.74%)
Aug 21, 2017
687.54
690.54
687.54
689.63
20,718
+2.32(+0.34%)
Aug 18, 2017
679.74
689.53
678.02
687.31
31,331
+7.29(+1.07%)
Aug 17, 2017
686.69
689.20
679.46
680.02
28,848
-7.24(-1.05%)
Aug 16, 2017
685.61
688.24
683.92
687.26
29,083
+0.70(+0.10%)
Aug 15, 2017
683.59
690.10
677.06
686.57
69,661
+2.67(+0.39%)
Aug 14, 2017
688.70
690.71
681.10
683.90
26,229
+0.68(+0.10%)
Aug 11, 2017
673.38
688.86
671.84
683.22
43,325
+8.33(+1.23%)
Aug 10, 2017
691.25
696.76
674.07
674.89
52,376
-17.42(-2.52%)
Aug 09, 2017
692.85
700.44
687.70
692.31
56,065
-1.87(-0.27%)
Aug 08, 2017
690.75
730.13
686.15
694.18
86,651
-10.66(-1.51%)
Aug 07, 2017
713.45
713.45
702.48
704.85
38,254
-0.60(-0.09%)
Aug 04, 2017
707.80
707.80
704.55
705.45
9,715
-0.84(-0.12%)
Aug 03, 2017
703.15
708.77
703.15
706.29
15,491
+3.98(+0.57%)
Aug 02, 2017
705.75
709.72
698.72
702.31
34,827
-2.69(-0.38%)
Aug 01, 2017
704.44
710.22
703.17
705.00
48,524
+0.90(+0.13%)
Jul 31, 2017
703.13
710.04
702.59
704.10
37,067
+1.56(+0.22%)
Jul 28, 2017
697.43
703.70
696.23
702.54
36,758
+5.60(+0.80%)
Jul 27, 2017
692.64
700.02
686.26
696.94
33,960
+6.01(+0.87%)
Jul 26, 2017
695.06
697.21
690.93
690.93
15,722
-3.90(-0.56%)
Jul 25, 2017
691.05
700.07
688.46
694.83
47,472
+3.82(+0.55%)
Jul 24, 2017
684.82
692.19
683.80
691.01
23,059
+5.44(+0.79%)
Jul 21, 2017
682.47
686.09
679.20
685.58
14,472
+1.54(+0.22%)
Jul 20, 2017
683.20
689.75
679.57
684.04
21,571
+2.03(+0.30%)
Jul 19, 2017
678.25
682.88
676.96
682.01
19,447
+6.38(+0.94%)
Jul 18, 2017
682.97
682.97
675.63
675.63
29,502
-6.04(-0.89%)
Jul 17, 2017
684.50
684.81
681.12
681.67
12,734
-2.60(-0.38%)
Jul 14, 2017
682.61
685.54
681.95
684.28
14,553
+0.80(+0.12%)
Jul 13, 2017
678.10
687.63
675.23
683.48
31,259
+3.85(+0.57%)
Jul 12, 2017
669.17
680.27
668.41
679.63
33,980
+12.04(+1.80%)
Jul 11, 2017
670.83
675.13
664.94
667.60
43,266
-3.67(-0.55%)
Jul 10, 2017
671.07
675.17
665.94
671.27
55,787
-0.31(-0.05%)
Jul 07, 2017
673.12
677.32
670.28
671.58
24,984
+0.11(+0.02%)
Jul 06, 2017
675.88
677.33
670.06
671.47
87,972
-8.14(-1.20%)
Jul 05, 2017
668.98
683.28
665.63
679.62
66,091
+13.41(+2.01%)
Jul 03, 2017
665.27
672.26
662.49
666.21
47,877
+7.51(+1.14%)
Jun 30, 2017
660.01
662.93
655.06
658.70
22,537
+0.07(+0.01%)
Jun 29, 2017
658.25
660.89
649.19
658.62
61,163
+1.19(+0.18%)
Jun 28, 2017
660.03
661.17
651.92
657.43
58,746
-1.91(-0.29%)
Jun 27, 2017
663.11
666.15
654.62
659.33
37,146
-3.56(-0.54%)
Jun 26, 2017
660.29
668.50
656.89
662.89
33,568
+2.55(+0.39%)
Jun 23, 2017
664.44
665.18
657.95
660.34
48,870
-3.06(-0.46%)
Jun 22, 2017
677.16
679.03
661.57
663.40
41,498
-13.92(-2.05%)
Jun 21, 2017
674.45
679.54
665.87
677.32
35,492
+6.41(+0.96%)
Jun 20, 2017
670.06
671.15
660.09
670.91
36,967
-1.46(-0.22%)
Jun 19, 2017
672.67
678.97
670.51
672.37
18,320
+2.90(+0.43%)
Jun 16, 2017
662.67
675.61
662.34
669.47
43,794
+6.74(+1.02%)
Jun 15, 2017
664.90
667.91
662.04
662.74
19,717
-2.47(-0.37%)
Jun 14, 2017
660.87
667.13
660.63
665.21
33,598
+3.74(+0.57%)
Jun 13, 2017
664.14
667.13
656.02
661.47
66,175
-1.27(-0.19%)
Jun 12, 2017
676.96
676.96
657.43
662.74
54,780
-8.35(-1.24%)
Jun 09, 2017
677.18
678.54
668.89
671.08
35,573
+1.07(+0.16%)
Jun 08, 2017
677.00
679.17
667.18
670.01
30,690
-7.73(-1.14%)
Jun 07, 2017
670.82
678.83
670.82
677.74
27,313
+7.11(+1.06%)
Jun 06, 2017
671.57
678.47
669.73
670.63
30,535
-1.57(-0.23%)
Jun 05, 2017
676.53
677.51
671.95
672.20
20,094
-5.12(-0.76%)
Jun 02, 2017
675.58
680.42
671.16
677.32
33,802
+0.52(+0.08%)
Jun 01, 2017
659.16
677.13
659.16
676.80
42,682
+10.97(+1.65%)
May 31, 2017
666.40
674.03
663.50
665.83
43,551
+2.88(+0.43%)
May 30, 2017
662.84
667.13
649.52
662.95
35,180
+1.60(+0.24%)
May 26, 2017
648.97
664.72
647.72
661.35
38,681
+10.90(+1.68%)
May 25, 2017
647.15
652.95
646.66
650.45
34,307
+5.72(+0.89%)
May 24, 2017
644.26
648.27
641.09
644.73
35,357
+2.16(+0.34%)
May 23, 2017
638.72
646.76
635.41
642.57
33,661
+4.79(+0.75%)
May 22, 2017
641.83
643.91
634.41
637.78
29,285
+0.08(+0.01%)
May 19, 2017
630.82
642.85
630.78
637.71
59,571
+5.86(+0.93%)
May 18, 2017
620.20
635.88
620.20
631.85
55,923
+11.21(+1.81%)
May 17, 2017
624.27
636.27
618.57
620.64
58,966
-3.63(-0.58%)
May 16, 2017
613.39
626.99
611.79
624.27
39,394
+11.03(+1.80%)
May 15, 2017
621.05
623.48
611.05
613.24
64,216
-6.06(-0.98%)
May 12, 2017
620.43
623.74
616.20
619.30
34,661
-1.96(-0.32%)
May 11, 2017
616.09
625.47
613.67
621.26
28,071
+5.25(+0.85%)
May 10, 2017
610.12
617.89
608.49
616.01
18,960
+4.08(+0.67%)
May 09, 2017
619.89
628.30
610.71
611.93
24,488
-5.98(-0.97%)
May 08, 2017
623.11
631.39
611.97
617.91
48,537
-7.05(-1.13%)
May 05, 2017
610.49
627.54
606.84
624.96
51,737
+10.59(+1.72%)
May 04, 2017
620.39
620.39
608.69
614.37
48,637
-7.40(-1.19%)
May 03, 2017
626.43
629.58
617.02
621.77
50,642
-5.58(-0.89%)
May 02, 2017
632.94
637.35
625.84
627.35
42,102
-3.38(-0.54%)
May 01, 2017
633.28
635.44
624.28
630.73
47,200
+0.35(+0.06%)
Apr 28, 2017
627.15
636.52
626.90
630.38
36,357
+0.48(+0.08%)
Apr 27, 2017
626.11
633.83
623.07
629.90
29,099
+2.97(+0.47%)
Apr 26, 2017
622.70
634.25
622.70
626.93
35,279
+2.10(+0.34%)
Apr 25, 2017
625.89
630.88
622.38
624.83
38,098
-0.14(-0.02%)
Apr 24, 2017
619.41
630.41
617.08
624.97
80,159
+10.64(+1.73%)
Apr 21, 2017
611.55
616.65
609.94
614.33
42,922
+1.29(+0.21%)
Apr 20, 2017
606.27
619.09
605.43
613.03
44,120
+8.62(+1.43%)
Apr 19, 2017
591.40
610.28
591.40
604.42
96,364
+16.56(+2.82%)
Apr 18, 2017
591.35
594.35
585.02
587.86
24,607
-3.65(-0.62%)
Apr 17, 2017
588.49
592.04
587.33
591.51
43,262
+3.02(+0.51%)
Apr 13, 2017
589.10
593.95
580.70
588.49
45,383
-3.19(-0.54%)
Apr 12, 2017
583.97
594.35
582.43
591.68
64,004
+7.94(+1.36%)
Apr 11, 2017
583.36
586.92
581.67
583.74
48,386
+0.87(+0.15%)
Apr 10, 2017
584.87
586.69
581.02
582.87
20,777
-5.93(-1.01%)
Apr 07, 2017
587.65
592.84
585.31
588.80
40,198
-0.55(-0.09%)
Apr 06, 2017
582.43
594.88
581.51
589.36
40,106
+4.21(+0.72%)
Apr 05, 2017
586.22
590.74
584.53
585.15
28,391
-3.35(-0.57%)
Apr 04, 2017
586.20
592.06
585.11
588.50
45,300
+3.25(+0.55%)
Apr 03, 2017
577.74
589.48
577.74
585.25
37,824
+7.93(+1.37%)
Mar 31, 2017
576.24
579.91
572.13
577.32
25,942
-1.84(-0.32%)
Mar 30, 2017
580.56
583.26
573.71
579.16
50,422
+1.26(+0.22%)
Mar 29, 2017
581.60
581.60
569.55
577.90
63,701
-1.66(-0.29%)
Mar 28, 2017
584.44
587.07
579.20
579.57
49,416
-8.13(-1.38%)
Mar 27, 2017
587.79
589.78
584.89
587.69
29,900
-1.62(-0.27%)
Mar 24, 2017
592.60
594.17
589.31
589.31
17,914
-2.84(-0.48%)
Mar 23, 2017
586.42
596.21
586.42
592.15
41,921
+1.59(+0.27%)
Mar 22, 2017
590.64
593.07
586.54
590.56
24,536
-0.04(-0.01%)
Mar 21, 2017
597.21
597.69
588.65
590.60
26,081
-6.12(-1.03%)
Mar 20, 2017
593.07
598.15
589.21
596.72
24,879
+0.32(+0.05%)
Mar 17, 2017
594.33
600.18
593.53
596.39
42,610
+2.42(+0.41%)
Mar 16, 2017
593.62
600.73
587.16
593.97
16,914
-1.36(-0.23%)
Mar 15, 2017
591.96
600.64
589.83
595.33
33,427
+7.85(+1.34%)
Mar 14, 2017
587.98
590.19
582.34
587.48
22,923
+0.01(+0.00%)
Mar 13, 2017
587.05
596.97
585.30
587.47
34,989
-2.65(-0.45%)
Mar 10, 2017
586.13
590.60
581.50
590.12
15,653
+5.58(+0.96%)
Mar 09, 2017
584.31
587.06
580.26
584.54
25,871
-1.89(-0.32%)
Mar 08, 2017
580.41
589.89
580.41
586.43
24,810
+2.00(+0.34%)
Mar 07, 2017
577.81
585.11
577.81
584.43
32,751
+3.85(+0.66%)
Mar 06, 2017
575.02
584.65
572.26
580.58
36,021
+7.17(+1.25%)
Mar 03, 2017
576.42
578.31
569.47
573.41
42,646
-3.01(-0.52%)
Mar 02, 2017
585.16
585.21
574.75
576.42
38,521
-10.20(-1.74%)
Mar 01, 2017
586.58
592.59
572.77
586.62
55,114
+8.42(+1.46%)
Feb 28, 2017
585.31
585.62
573.97
578.20
52,491
-18.15(-3.04%)
Feb 27, 2017
589.55
597.60
589.48
596.35
24,483
+7.10(+1.20%)
Feb 24, 2017
590.66
594.36
584.39
589.25
20,274
-1.31(-0.22%)
Feb 23, 2017
594.45
595.72
586.42
590.56
25,513
-3.27(-0.55%)
Feb 22, 2017
587.30
594.42
587.30
593.83
15,016
+2.75(+0.46%)
Feb 21, 2017
586.69
591.35
585.14
591.09
28,330
+3.39(+0.58%)
Feb 17, 2017
587.69
587.69
587.69
0
-3.80(-0.64%)
Feb 16, 2017
588.65
592.81
588.65
591.49
16,728
+0.51(+0.09%)
Feb 15, 2017
583.74
591.22
583.01
590.99
25,200
+4.11(+0.70%)
Feb 14, 2017
581.21
588.05
581.21
586.88
24,799
+0.41(+0.07%)
Feb 13, 2017
589.96
591.47
583.92
586.47
18,985
-2.82(-0.48%)
Feb 10, 2017
585.68
591.66
583.65
589.29
15,376
+5.53(+0.95%)
Feb 09, 2017
584.90
584.18
581.88
583.75
21,633
-1.14(-0.20%)
Feb 08, 2017
586.97
587.37
581.83
584.90
26,386
-5.36(-0.91%)
Feb 07, 2017
592.69
593.98
585.68
590.26
30,390
-2.41(-0.41%)
Feb 06, 2017
592.61
596.97
591.53
592.66
19,114
-2.24(-0.38%)
Feb 03, 2017
588.61
597.53
583.02
594.90
24,946
+6.18(+1.05%)
Feb 02, 2017
585.50
588.73
582.27
588.73
18,690
+2.90(+0.50%)
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.