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
Paypal Holdings
(NQ:
PYPL
)
79.30
+1.08 (+1.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Dec 31, 2020
234.20
234.20
234.20
6,013,899
+2.69(+1.16%)
Dec 30, 2020
232.19
233.84
230.02
231.51
6,013,899
+0.48(+0.21%)
Dec 29, 2020
236.00
236.25
229.68
231.03
8,310,716
-4.70(-1.99%)
Dec 28, 2020
243.50
243.50
235.25
235.73
7,073,958
-2.91(-1.22%)
Dec 24, 2020
240.36
242.12
238.09
238.64
3,053,700
-0.80(-0.33%)
Dec 23, 2020
243.60
244.25
238.33
239.44
6,414,345
-4.06(-1.67%)
Dec 22, 2020
240.16
243.68
238.09
243.50
6,331,942
+5.78(+2.43%)
Dec 21, 2020
232.62
239.75
232.20
237.72
8,150,917
+1.27(+0.54%)
Dec 18, 2020
236.66
237.17
232.28
236.45
11,534,700
+0.94(+0.40%)
Dec 17, 2020
234.51
238.10
232.40
235.51
8,868,727
+5.31(+2.31%)
Dec 16, 2020
224.80
231.15
224.61
230.20
10,056,330
+8.60(+3.88%)
Dec 15, 2020
221.93
222.31
217.12
221.60
6,492,895
+0.81(+0.37%)
Dec 14, 2020
215.95
223.16
215.00
220.79
9,751,473
+6.73(+3.14%)
Dec 11, 2020
213.39
215.00
210.42
214.06
4,283,300
-1.28(-0.59%)
Dec 10, 2020
208.36
216.23
206.65
215.34
6,552,614
+4.54(+2.15%)
Dec 09, 2020
217.00
218.94
209.25
210.80
7,795,160
-6.14(-2.83%)
Dec 08, 2020
216.32
218.72
215.57
216.94
5,408,574
-0.99(-0.45%)
Dec 07, 2020
217.39
219.32
216.31
217.93
5,355,716
+0.16(+0.07%)
Dec 04, 2020
214.88
218.55
213.01
217.77
6,214,600
+3.23(+1.51%)
Dec 03, 2020
213.33
216.93
213.11
214.54
7,638,323
+1.98(+0.93%)
Dec 02, 2020
215.60
215.75
210.50
212.56
7,528,818
-3.98(-1.84%)
Dec 01, 2020
217.15
220.57
214.34
216.54
10,137,464
+2.42(+1.13%)
Nov 30, 2020
212.51
215.83
207.09
214.12
12,961,706
+2.73(+1.29%)
Nov 27, 2020
213.20
213.84
208.62
211.39
5,363,100
-3.07(-1.43%)
Nov 25, 2020
206.29
216.07
206.23
214.46
13,817,400
+8.46(+4.11%)
Nov 24, 2020
204.00
207.08
198.86
206.00
14,769,675
+5.18(+2.58%)
Nov 23, 2020
194.53
202.16
193.92
200.82
12,005,081
+8.15(+4.23%)
Nov 20, 2020
192.47
194.73
190.96
192.67
11,518,600
+1.77(+0.93%)
Nov 19, 2020
190.82
192.75
189.57
190.90
9,381,331
+0.78(+0.41%)
Nov 18, 2020
192.59
192.95
189.54
190.12
8,091,696
-2.18(-1.13%)
Nov 17, 2020
192.13
194.63
190.63
192.30
6,441,880
+0.36(+0.19%)
Nov 16, 2020
185.19
192.38
183.54
191.94
10,113,744
+3.32(+1.76%)
Nov 13, 2020
191.11
191.73
186.85
188.62
6,020,600
-0.48(-0.25%)
Nov 12, 2020
193.95
194.90
188.43
189.10
7,098,690
-3.24(-1.68%)
Nov 11, 2020
187.50
193.10
186.40
192.34
9,140,404
+8.98(+4.90%)
Nov 10, 2020
184.98
186.71
178.60
183.36
13,135,233
-1.36(-0.74%)
Nov 09, 2020
195.74
196.07
184.44
184.72
18,952,520
-18.01(-8.88%)
Nov 06, 2020
204.60
204.92
198.55
202.73
8,075,000
-1.83(-0.89%)
Nov 05, 2020
202.30
204.92
199.37
204.56
15,168,688
+10.27(+5.29%)
Nov 04, 2020
186.76
195.00
184.11
194.29
16,092,260
+14.48(+8.05%)
Nov 03, 2020
177.94
188.75
174.81
179.81
31,621,884
-7.95(-4.23%)
Nov 02, 2020
189.01
192.71
185.05
187.76
14,065,861
+1.63(+0.88%)
Oct 30, 2020
193.29
195.33
182.92
186.13
12,041,200
-8.91(-4.57%)
Oct 29, 2020
194.08
197.59
192.31
195.04
7,623,874
+2.73(+1.42%)
Oct 28, 2020
196.96
198.39
191.50
192.31
8,041,675
-8.12(-4.05%)
Oct 27, 2020
198.79
201.32
197.72
200.43
4,750,701
+3.21(+1.63%)
Oct 26, 2020
200.66
203.89
195.05
197.22
7,714,557
-5.82(-2.87%)
Oct 23, 2020
206.24
206.24
201.21
203.04
6,644,700
-0.89(-0.44%)
Oct 22, 2020
211.90
212.34
202.14
203.93
12,392,948
-9.14(-4.29%)
Oct 21, 2020
208.30
215.83
206.02
213.07
17,228,702
+11.11(+5.50%)
Oct 20, 2020
201.14
205.47
200.31
201.96
4,866,088
+1.90(+0.95%)
Oct 19, 2020
205.52
207.23
199.10
200.06
6,560,533
-4.39(-2.15%)
Oct 16, 2020
204.44
207.47
202.22
204.45
9,663,900
+1.31(+0.64%)
Oct 15, 2020
199.99
203.48
198.13
203.14
7,627,608
-0.46(-0.23%)
Oct 14, 2020
208.20
208.95
200.50
203.60
8,590,682
-4.14(-1.99%)
Oct 13, 2020
202.44
209.02
200.11
207.74
8,143,977
+6.23(+3.09%)
Oct 12, 2020
199.87
204.08
196.63
201.51
10,598,511
+4.24(+2.15%)
Oct 09, 2020
194.36
197.35
192.60
197.27
7,082,300
+4.21(+2.18%)
Oct 08, 2020
196.75
196.87
192.67
193.06
5,580,399
-1.55(-0.80%)
Oct 07, 2020
193.91
195.71
193.33
194.61
4,227,824
+2.95(+1.54%)
Oct 06, 2020
196.13
197.37
190.88
191.66
5,918,499
-5.19(-2.64%)
Oct 05, 2020
193.55
196.91
192.16
196.85
5,022,756
+4.94(+2.57%)
Oct 02, 2020
192.73
196.21
189.25
191.91
6,546,400
-5.03(-2.55%)
Oct 01, 2020
199.26
201.27
196.22
196.94
7,267,169
-0.09(-0.05%)
Sep 30, 2020
194.06
198.72
193.31
197.03
7,938,988
+2.53(+1.30%)
Sep 29, 2020
192.64
195.78
191.11
194.50
6,733,354
+2.48(+1.29%)
Sep 28, 2020
191.00
192.47
188.09
192.02
7,588,549
+4.77(+2.55%)
Sep 25, 2020
182.40
187.92
180.13
187.25
7,606,400
+5.06(+2.78%)
Sep 24, 2020
180.17
184.90
179.60
182.19
7,367,112
+0.58(+0.32%)
Sep 23, 2020
188.39
188.47
181.10
181.61
6,778,544
-6.17(-3.29%)
Sep 22, 2020
186.79
188.06
182.18
187.78
8,929,686
+4.57(+2.49%)
Sep 21, 2020
174.84
183.45
174.08
183.21
13,755,129
+7.14(+4.06%)
Sep 18, 2020
176.70
178.25
171.63
176.07
13,557,200
+0.28(+0.16%)
Sep 17, 2020
176.63
178.74
173.79
175.79
11,837,849
-5.12(-2.83%)
Sep 16, 2020
187.10
189.34
180.67
180.91
8,172,568
-5.11(-2.75%)
Sep 15, 2020
190.05
190.45
184.18
186.02
7,761,569
-0.94(-0.50%)
Sep 14, 2020
186.00
188.60
184.38
186.96
7,051,134
+2.96(+1.61%)
Sep 11, 2020
191.46
192.10
180.93
184.00
8,110,300
-6.09(-3.20%)
Sep 10, 2020
196.09
198.22
187.84
190.09
6,578,970
-4.51(-2.32%)
Sep 09, 2020
191.00
195.75
187.30
194.60
8,539,705
+8.65(+4.65%)
Sep 08, 2020
184.70
191.75
184.70
185.95
9,279,931
-5.89(-3.07%)
Sep 04, 2020
200.99
201.84
182.85
191.84
17,034,100
-13.15(-6.41%)
Sep 03, 2020
205.69
206.59
194.95
204.99
16,000,836
-5.83(-2.77%)
Sep 02, 2020
211.62
212.45
204.60
210.82
7,217,414
+1.89(+0.90%)
Sep 01, 2020
205.59
209.88
205.15
208.93
6,236,047
+4.79(+2.35%)
Aug 31, 2020
203.70
205.25
202.30
204.14
5,627,667
-0.34(-0.17%)
Aug 28, 2020
205.42
205.42
202.42
204.48
4,581,300
+0.14(+0.07%)
Aug 27, 2020
206.81
207.00
202.30
204.34
6,051,063
+0.86(+0.42%)
Aug 26, 2020
202.53
205.35
200.25
203.48
6,068,714
+1.81(+0.90%)
Aug 25, 2020
198.49
201.96
196.24
201.67
5,105,369
+2.79(+1.40%)
Aug 24, 2020
200.00
201.10
196.57
198.88
5,403,924
+2.09(+1.06%)
Aug 21, 2020
197.93
199.10
196.22
196.79
6,092,500
-1.39(-0.70%)
Aug 20, 2020
192.06
198.70
191.51
198.18
6,771,202
+5.74(+2.98%)
Aug 19, 2020
195.06
196.84
191.92
192.44
6,862,270
-2.13(-1.09%)
Aug 18, 2020
197.73
198.75
194.00
194.57
5,360,783
-1.72(-0.88%)
Aug 17, 2020
193.92
197.42
193.25
196.29
6,278,651
+4.83(+2.52%)
Aug 14, 2020
195.19
195.47
190.51
191.46
4,847,900
-1.61(-0.83%)
Aug 13, 2020
192.10
195.13
191.48
193.07
10,079,430
+1.75(+0.91%)
Aug 12, 2020
190.00
192.51
189.40
191.32
7,938,784
+2.29(+1.21%)
Aug 11, 2020
192.00
193.54
186.52
189.03
9,153,629
-4.29(-2.22%)
Aug 10, 2020
198.70
199.85
191.69
193.32
8,791,201
-5.31(-2.67%)
Aug 07, 2020
203.71
203.95
196.70
198.63
6,525,200
-5.46(-2.68%)
Aug 06, 2020
202.00
204.16
198.88
204.09
5,819,095
+1.18(+0.58%)
Aug 05, 2020
199.00
204.23
198.09
202.91
7,569,558
+5.58(+2.83%)
Aug 04, 2020
196.35
199.10
195.52
197.33
5,759,148
+0.26(+0.13%)
Aug 03, 2020
198.25
199.40
195.22
197.07
7,960,076
+1.00(+0.51%)
Jul 31, 2020
193.05
196.35
191.69
196.07
10,865,300
+3.56(+1.85%)
Jul 30, 2020
191.81
198.66
189.13
192.51
16,799,024
+7.91(+4.28%)
Jul 29, 2020
178.45
185.44
178.27
184.60
15,352,728
+8.33(+4.73%)
Jul 28, 2020
178.01
179.58
176.01
176.27
6,124,776
-1.71(-0.96%)
Jul 27, 2020
173.92
178.46
172.39
177.98
6,867,555
+5.42(+3.14%)
Jul 24, 2020
171.08
173.60
169.08
172.56
6,256,000
-1.30(-0.75%)
Jul 23, 2020
178.15
180.75
171.94
173.86
6,995,803
-4.56(-2.56%)
Jul 22, 2020
176.16
179.49
175.73
178.42
4,668,240
+2.84(+1.62%)
Jul 21, 2020
179.25
179.46
174.32
175.58
5,701,479
-3.24(-1.81%)
Jul 20, 2020
174.65
179.64
172.68
178.82
6,023,163
+4.90(+2.82%)
Jul 17, 2020
171.50
174.56
169.54
173.92
7,353,900
+4.11(+2.42%)
Jul 16, 2020
169.90
171.34
166.50
169.81
6,629,546
-2.25(-1.31%)
Jul 15, 2020
172.99
173.36
169.01
172.06
6,656,726
-0.24(-0.14%)
Jul 14, 2020
168.75
172.60
164.33
172.30
10,623,210
+0.79(+0.46%)
Jul 13, 2020
180.42
180.66
170.74
171.51
10,230,717
-6.89(-3.86%)
Jul 10, 2020
181.63
182.52
177.13
178.40
7,583,100
-4.83(-2.64%)
Jul 09, 2020
183.40
183.99
179.15
183.23
6,339,396
+1.43(+0.79%)
Jul 08, 2020
178.89
182.64
178.50
181.80
7,233,592
+3.77(+2.12%)
Jul 07, 2020
177.69
179.95
176.31
178.03
5,527,511
+0.66(+0.37%)
Jul 06, 2020
180.29
181.24
174.46
177.37
8,345,938
+0.16(+0.09%)
Jul 02, 2020
179.69
179.80
176.72
177.21
5,943,600
-0.22(-0.12%)
Jul 01, 2020
174.63
178.23
172.56
177.43
6,868,689
+3.20(+1.84%)
Jun 30, 2020
170.70
174.69
169.41
174.23
6,828,956
+5.88(+3.49%)
Jun 29, 2020
171.48
171.48
165.56
168.35
5,423,098
-2.52(-1.47%)
Jun 26, 2020
173.71
173.71
168.60
170.87
8,158,600
-1.63(-0.94%)
Jun 25, 2020
169.00
172.78
168.19
172.50
6,649,354
+4.50(+2.68%)
Jun 24, 2020
170.60
173.48
164.29
168.00
8,929,689
-4.79(-2.77%)
Jun 23, 2020
172.00
175.40
170.40
172.79
7,686,750
+2.53(+1.49%)
Jun 22, 2020
165.58
170.90
165.55
170.26
7,792,245
+5.90(+3.59%)
Jun 19, 2020
170.60
171.12
164.01
164.36
11,332,600
-3.69(-2.20%)
Jun 18, 2020
164.72
168.83
164.31
168.05
8,578,682
+4.22(+2.58%)
Jun 17, 2020
162.84
164.96
161.66
163.83
5,580,607
+2.61(+1.62%)
Jun 16, 2020
160.19
162.83
158.30
161.22
6,538,111
+3.67(+2.33%)
Jun 15, 2020
152.63
157.92
152.22
157.55
5,116,272
+2.29(+1.47%)
Jun 12, 2020
157.06
157.21
151.89
155.26
7,038,000
+2.22(+1.45%)
Jun 11, 2020
158.10
159.50
152.91
153.04
9,038,237
-6.87(-4.30%)
Jun 10, 2020
157.60
160.89
157.60
159.91
5,880,336
+3.05(+1.94%)
Jun 09, 2020
155.79
158.21
155.59
156.86
7,265,470
+0.77(+0.49%)
Jun 08, 2020
154.28
156.21
153.11
156.09
5,493,393
+0.09(+0.06%)
Jun 05, 2020
152.98
156.34
150.00
156.00
8,446,100
+1.40(+0.91%)
Jun 04, 2020
156.70
159.48
153.63
154.60
7,553,846
-2.18(-1.39%)
Jun 03, 2020
157.49
158.27
155.12
156.78
6,731,463
-0.71(-0.45%)
Jun 02, 2020
156.00
157.60
154.61
157.49
6,342,629
+2.96(+1.92%)
Jun 01, 2020
154.90
155.97
153.05
154.53
5,657,291
-0.48(-0.31%)
May 29, 2020
150.50
155.33
148.93
155.01
10,156,000
+6.22(+4.18%)
May 28, 2020
144.73
151.95
144.51
148.79
10,044,962
+2.83(+1.94%)
May 27, 2020
145.48
146.40
140.02
145.96
9,554,451
-1.04(-0.71%)
May 26, 2020
154.12
154.55
146.29
147.00
10,266,388
-3.86(-2.56%)
May 22, 2020
148.26
151.00
147.36
150.86
5,724,100
+2.86(+1.93%)
May 21, 2020
150.58
150.74
148.00
148.00
5,607,349
-2.94(-1.95%)
May 20, 2020
148.00
151.08
147.90
150.94
7,809,372
+5.55(+3.82%)
May 19, 2020
146.75
149.72
145.22
145.39
7,778,282
-0.85(-0.58%)
May 18, 2020
148.13
149.18
145.99
146.24
8,578,686
+0.73(+0.50%)
May 15, 2020
142.90
145.89
141.63
145.51
8,361,100
+1.10(+0.76%)
May 14, 2020
142.07
144.70
141.43
144.41
9,269,932
+0.68(+0.47%)
May 13, 2020
140.20
145.10
139.61
143.73
11,142,229
+2.70(+1.91%)
May 12, 2020
144.00
145.65
140.91
141.03
9,756,805
-2.93(-2.04%)
May 11, 2020
142.96
145.27
142.18
143.96
10,271,800
-1.00(-0.69%)
May 08, 2020
143.25
146.40
142.11
144.96
13,169,400
-1.33(-0.91%)
May 07, 2020
139.92
147.20
139.28
146.29
35,484,776
+17.98(+14.01%)
May 06, 2020
127.05
129.59
126.12
128.31
13,956,378
+2.88(+2.30%)
May 05, 2020
124.94
127.94
124.85
125.43
9,235,755
+1.77(+1.43%)
May 04, 2020
121.26
124.18
120.31
123.66
7,673,949
+3.05(+2.53%)
May 01, 2020
119.85
122.70
119.43
120.61
5,613,800
-2.39(-1.94%)
Apr 30, 2020
121.35
123.45
120.62
123.00
7,569,079
-0.58(-0.47%)
Apr 29, 2020
119.30
124.03
118.64
123.58
9,891,048
+7.44(+6.41%)
Apr 28, 2020
121.66
122.00
115.90
116.14
9,191,195
-4.39(-3.64%)
Apr 27, 2020
121.25
122.39
120.06
120.53
6,676,437
+0.35(+0.29%)
Apr 24, 2020
115.47
120.47
115.40
120.18
10,680,400
+4.94(+4.29%)
Apr 23, 2020
115.94
118.39
115.00
115.24
7,562,941
+0.05(+0.04%)
Apr 22, 2020
110.29
116.00
109.91
115.19
12,875,222
+7.65(+7.11%)
Apr 21, 2020
111.12
112.85
107.41
107.54
11,735,854
-4.63(-4.13%)
Apr 20, 2020
110.90
114.30
110.03
112.17
10,730,273
+0.32(+0.29%)
Apr 17, 2020
110.30
112.12
110.05
111.85
11,069,700
+3.54(+3.27%)
Apr 16, 2020
109.50
109.53
106.57
108.31
9,568,703
+0.36(+0.33%)
Apr 15, 2020
107.46
109.09
106.42
107.95
7,821,158
-1.84(-1.68%)
Apr 14, 2020
109.00
110.98
107.93
109.79
8,415,520
+3.81(+3.60%)
Apr 13, 2020
104.85
106.29
102.34
105.98
7,716,059
+0.14(+0.13%)
Apr 09, 2020
105.63
108.70
104.78
105.84
10,894,900
+0.78(+0.74%)
Apr 08, 2020
101.61
105.50
100.75
105.06
9,383,180
+4.78(+4.77%)
Apr 07, 2020
105.25
106.23
99.90
100.28
10,290,394
-1.39(-1.37%)
Apr 06, 2020
97.80
102.50
96.26
101.67
11,995,039
+9.28(+10.04%)
Apr 03, 2020
92.79
92.95
89.88
92.39
7,699,400
-1.13(-1.21%)
Apr 02, 2020
91.10
94.68
90.92
93.52
7,075,929
+2.14(+2.34%)
Apr 01, 2020
92.72
94.67
90.38
91.38
9,627,739
-4.36(-4.55%)
Mar 31, 2020
96.38
99.43
94.87
95.74
9,881,808
-1.29(-1.33%)
Mar 30, 2020
95.50
98.26
94.37
97.03
8,948,469
+3.55(+3.80%)
Mar 27, 2020
97.00
97.11
93.06
93.48
11,311,899
-7.15(-7.11%)
Mar 26, 2020
96.31
100.93
95.64
100.63
9,452,695
+4.92(+5.14%)
Mar 25, 2020
97.43
100.42
95.27
95.71
11,811,716
-1.58(-1.62%)
Mar 24, 2020
89.40
98.00
89.40
97.29
13,936,387
+12.03(+14.11%)
Mar 23, 2020
86.29
88.15
82.07
85.26
12,967,065
-1.42(-1.64%)
Mar 20, 2020
95.64
96.23
86.21
86.68
14,874,400
-7.01(-7.48%)
Mar 19, 2020
91.56
98.06
87.04
93.69
12,179,853
+2.23(+2.44%)
Mar 18, 2020
91.86
95.10
86.15
91.46
16,066,415
-6.41(-6.55%)
Mar 17, 2020
94.50
101.08
90.52
97.87
17,968,384
+5.15(+5.55%)
Mar 16, 2020
94.00
103.15
91.23
92.72
16,202,759
-17.43(-15.82%)
Mar 13, 2020
100.52
110.60
99.78
110.15
19,170,500
+13.19(+13.60%)
Mar 12, 2020
96.56
104.78
94.50
96.96
20,113,228
-6.94(-6.68%)
Mar 11, 2020
106.65
107.75
101.98
103.90
10,758,892
-5.84(-5.32%)
Mar 10, 2020
105.30
109.74
103.17
109.74
11,746,955
+8.11(+7.98%)
Mar 09, 2020
102.72
106.99
99.71
101.63
12,458,473
-9.26(-8.35%)
Mar 06, 2020
107.95
111.57
107.58
110.89
8,524,200
-1.29(-1.15%)
Mar 05, 2020
112.03
114.90
111.24
112.18
7,668,101
-3.12(-2.71%)
Mar 04, 2020
112.04
115.39
110.62
115.30
8,243,686
+5.54(+5.05%)
Mar 03, 2020
112.82
114.56
108.26
109.76
11,909,441
-3.10(-2.75%)
Mar 02, 2020
107.46
113.05
106.53
112.86
13,363,624
+4.87(+4.51%)
Feb 28, 2020
104.26
108.73
103.72
107.99
17,215,900
+0.15(+0.14%)
Feb 27, 2020
106.30
112.05
106.30
107.84
15,457,754
-1.27(-1.16%)
Feb 26, 2020
109.81
112.63
108.60
109.11
10,301,770
-0.55(-0.50%)
Feb 25, 2020
115.67
116.42
109.33
109.66
13,630,824
-6.78(-5.82%)
Feb 24, 2020
114.29
116.79
113.52
116.44
10,073,312
-3.05(-2.55%)
Feb 21, 2020
121.72
121.85
118.53
119.49
5,896,200
-2.94(-2.40%)
Feb 20, 2020
123.86
124.31
120.40
122.43
7,212,141
-1.48(-1.19%)
Feb 19, 2020
122.63
124.45
122.30
123.91
4,876,365
+1.64(+1.34%)
Feb 18, 2020
122.58
122.99
121.68
122.27
5,085,743
-0.72(-0.59%)
Feb 14, 2020
120.89
123.00
120.80
122.99
5,769,800
+2.48(+2.06%)
Feb 13, 2020
118.04
121.10
117.80
120.51
6,066,267
+1.95(+1.64%)
Feb 12, 2020
118.85
119.91
117.87
118.56
6,476,546
-0.28(-0.24%)
Feb 11, 2020
120.76
121.00
118.40
118.84
4,676,790
-1.22(-1.02%)
Feb 10, 2020
118.56
120.15
118.50
120.06
4,868,030
+1.18(+0.99%)
Feb 07, 2020
119.60
119.67
118.41
118.88
4,166,200
-1.01(-0.84%)
Feb 06, 2020
120.09
120.60
119.47
119.89
4,019,823
+0.17(+0.14%)
Feb 05, 2020
121.20
122.19
118.89
119.72
7,594,807
-0.36(-0.30%)
Feb 04, 2020
118.04
120.34
117.30
120.08
7,395,299
+3.57(+3.06%)
Feb 03, 2020
114.30
117.24
114.05
116.51
8,234,687
+2.62(+2.30%)
Jan 31, 2020
116.75
117.32
113.15
113.89
9,467,100
-3.23(-2.76%)
Jan 30, 2020
112.79
117.20
112.42
117.12
13,651,321
+0.46(+0.39%)
Jan 29, 2020
117.47
117.53
115.16
116.66
9,235,223
+0.14(+0.12%)
Jan 28, 2020
115.83
117.21
114.72
116.52
6,430,440
+1.28(+1.11%)
Jan 27, 2020
113.63
115.98
112.31
115.24
7,001,531
-1.74(-1.49%)
Jan 24, 2020
118.45
119.60
116.51
116.98
7,123,900
-0.91(-0.77%)
Jan 23, 2020
117.40
117.94
115.80
117.89
8,531,789
+2.39(+2.07%)
Jan 22, 2020
116.73
117.45
115.47
115.50
5,301,395
-0.65(-0.56%)
Jan 21, 2020
115.31
116.39
115.11
116.15
8,745,704
+0.11(+0.09%)
Jan 17, 2020
116.45
116.70
115.47
116.04
9,730,400
+0.64(+0.55%)
Jan 16, 2020
115.92
116.00
114.85
115.40
4,772,321
+0.55(+0.48%)
Jan 15, 2020
115.14
115.95
114.61
114.85
5,954,705
+0.21(+0.18%)
Jan 14, 2020
115.51
115.59
114.12
114.64
7,182,036
-0.64(-0.56%)
Jan 13, 2020
113.98
115.88
113.86
115.28
9,652,512
+2.35(+2.08%)
Jan 10, 2020
113.64
113.71
112.27
112.93
6,965,600
+0.36(+0.32%)
Jan 09, 2020
112.99
113.56
111.59
112.57
5,944,750
+0.75(+0.67%)
Jan 08, 2020
110.40
112.64
109.82
111.82
8,293,562
+2.15(+1.96%)
Jan 07, 2020
111.50
111.56
109.53
109.67
6,898,720
-0.50(-0.45%)
Jan 06, 2020
107.57
110.22
107.44
110.17
6,764,532
+1.41(+1.30%)
Jan 03, 2020
109.49
110.42
108.76
108.76
7,099,900
-1.99(-1.80%)
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.