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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap ETF Vanguard (NY: VV )

241.51 +1.72 (+0.72%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 189.05 190.14 183.47 183.78 485,375 -7.06(-3.70%)
Apr 28, 2022 188.39 191.70 186.32 190.83 810,227 +4.74(+2.55%)
Apr 27, 2022 186.22 188.55 185.16 186.09 775,209 +0.29(+0.16%)
Apr 26, 2022 190.15 190.22 185.70 185.80 658,749 -5.52(-2.89%)
Apr 25, 2022 189.03 191.39 187.18 191.32 550,329 +1.19(+0.62%)
Apr 22, 2022 194.93 194.99 189.84 190.13 447,254 -5.30(-2.71%)
Apr 21, 2022 200.27 201.00 195.02 195.43 293,741 -3.19(-1.61%)
Apr 20, 2022 199.65 200.00 198.19 198.62 257,152 -0.42(-0.21%)
Apr 19, 2022 195.48 199.30 195.48 199.04 259,932 +3.42(+1.75%)
Apr 18, 2022 195.31 196.46 194.66 195.62 265,398 -0.25(-0.13%)
Apr 14, 2022 198.44 198.92 195.78 195.87 321,827 -2.52(-1.27%)
Apr 13, 2022 195.92 198.72 195.84 198.38 381,051 +2.50(+1.28%)
Apr 12, 2022 198.32 199.43 195.28 195.89 316,319 -0.88(-0.45%)
Apr 11, 2022 198.59 198.77 196.51 196.77 338,360 -3.31(-1.66%)
Apr 08, 2022 200.24 201.40 199.44 200.09 253,333 -0.68(-0.34%)
Apr 07, 2022 199.44 201.59 198.43 200.77 409,705 +0.89(+0.45%)
Apr 06, 2022 200.03 200.87 198.46 199.87 485,297 -2.22(-1.10%)
Apr 05, 2022 204.05 205.16 201.53 202.09 305,106 -2.79(-1.36%)
Apr 04, 2022 203.10 204.88 202.84 204.88 230,757 +1.67(+0.82%)
Apr 01, 2022 202.93 203.21 201.23 203.21 187,288 +0.55(+0.27%)
Mar 31, 2022 204.90 205.41 202.24 202.65 338,893 -2.72(-1.32%)
Mar 30, 2022 206.23 206.59 204.48 205.37 943,350 -1.54(-0.74%)
Mar 29, 2022 205.75 207.12 204.76 206.91 658,692 +2.79(+1.37%)
Mar 28, 2022 202.24 204.12 201.44 204.12 582,136 +1.59(+0.79%)
Mar 25, 2022 202.00 202.66 200.63 202.53 506,141 +0.87(+0.43%)
Mar 24, 2022 199.66 201.70 199.13 201.66 994,620 +2.87(+1.44%)
Mar 23, 2022 200.06 200.88 198.69 198.79 464,346 -2.54(-1.26%)
Mar 22, 2022 199.37 201.65 199.37 201.34 508,162 +2.57(+1.29%)
Mar 21, 2022 198.60 199.73 197.18 198.77 421,262 -0.25(-0.13%)
Mar 18, 2022 195.93 199.10 195.72 199.02 528,363 +2.41(+1.23%)
Mar 17, 2022 193.18 196.61 193.00 196.61 459,372 +2.60(+1.34%)
Mar 16, 2022 190.96 194.01 189.10 194.01 343,466 +4.59(+2.42%)
Mar 15, 2022 186.56 189.68 186.03 189.42 299,454 +4.11(+2.22%)
Mar 14, 2022 187.19 188.71 184.83 185.31 489,869 -1.83(-0.98%)
Mar 11, 2022 190.56 191.02 186.76 187.14 300,149 -2.50(-1.32%)
Mar 10, 2022 188.53 190.00 187.34 189.64 409,534 -1.09(-0.57%)
Mar 09, 2022 189.34 191.44 188.61 190.74 504,514 +5.29(+2.85%)
Mar 08, 2022 186.59 190.19 184.87 185.45 662,250 -1.36(-0.73%)
Mar 07, 2022 192.37 192.57 186.71 186.80 434,682 -5.89(-3.06%)
Mar 04, 2022 192.83 193.13 190.80 192.69 395,573 -1.78(-0.92%)
Mar 03, 2022 196.68 196.94 193.61 194.48 283,295 -1.36(-0.69%)
Mar 02, 2022 193.37 196.52 192.88 195.83 405,412 +3.58(+1.86%)
Mar 01, 2022 194.63 195.46 191.14 192.26 422,310 -3.11(-1.59%)
Feb 28, 2022 193.33 195.87 192.74 195.37 403,798 -0.32(-0.16%)
Feb 25, 2022 191.81 195.69 192.38 195.69 646,481 +4.33(+2.26%)
Feb 24, 2022 183.19 191.62 182.86 191.36 1,373,506 +3.09(+1.64%)
Feb 23, 2022 192.97 193.41 188.01 188.27 1,062,636 -3.56(-1.86%)
Feb 22, 2022 193.31 194.44 190.21 191.83 609,002 -2.18(-1.12%)
Feb 18, 2022 194.01 0 -1.50(-0.77%)
Feb 17, 2022 198.43 198.55 195.15 195.51 306,423 -4.45(-2.22%)
Feb 16, 2022 198.79 200.35 197.82 199.96 382,543 +0.07(+0.03%)
Feb 15, 2022 198.49 199.90 198.49 199.89 298,779 +3.34(+1.70%)
Feb 14, 2022 196.90 197.66 194.87 196.55 249,568 -0.66(-0.33%)
Feb 11, 2022 201.22 201.96 196.44 197.21 419,412 -4.12(-2.05%)
Feb 10, 2022 202.22 205.16 200.31 201.33 224,992 -3.59(-1.75%)
Feb 09, 2022 203.54 204.94 203.54 204.91 292,105 +3.21(+1.59%)
Feb 08, 2022 199.65 202.12 199.09 201.71 241,225 +1.66(+0.83%)
Feb 07, 2022 201.16 201.74 199.52 200.05 206,769 -0.70(-0.35%)
Feb 04, 2022 199.42 202.42 198.41 200.75 274,540 +1.34(+0.67%)
Feb 03, 2022 201.27 202.25 199.01 199.41 342,710 -5.00(-2.45%)
Feb 02, 2022 203.99 204.67 202.50 204.41 346,156 +1.49(+0.74%)
Feb 01, 2022 201.77 203.05 200.16 202.92 475,960 +1.60(+0.79%)
Jan 31, 2022 197.09 201.44 201.32 423,534 +3.98(+2.02%)
Jan 28, 2022 193.02 196.78 190.88 197.34 815,230 +4.94(+2.57%)
Jan 27, 2022 195.74 197.15 191.68 192.39 658,894 -1.17(-0.61%)
Jan 26, 2022 197.04 198.38 191.54 193.57 1,367,109 -0.47(-0.24%)
Jan 25, 2022 193.75 196.03 191.02 194.03 791,417 -2.66(-1.35%)
Jan 24, 2022 192.93 196.92 187.88 196.69 1,116,515 +0.82(+0.42%)
Jan 21, 2022 199.24 200.37 195.81 195.86 1,014,653 -3.96(-1.98%)
Jan 20, 2022 203.01 205.34 199.68 199.83 306,510 -2.30(-1.14%)
Jan 19, 2022 204.87 205.62 201.94 202.12 514,735 -2.03(-1.00%)
Jan 18, 2022 205.70 205.75 203.59 204.16 332,747 -3.82(-1.84%)
Jan 14, 2022 207.97 0 +0.12(+0.06%)
Jan 13, 2022 211.72 211.89 207.41 207.86 307,718 -3.25(-1.54%)
Jan 12, 2022 211.53 212.20 210.24 211.10 243,708 +0.54(+0.26%)
Jan 11, 2022 208.49 210.67 207.22 210.56 387,432 +2.02(+0.97%)
Jan 10, 2022 207.28 208.68 204.34 208.55 471,866 -0.31(-0.15%)
Jan 07, 2022 209.68 210.36 208.13 208.86 252,963 -0.88(-0.42%)
Jan 06, 2022 209.68 211.09 208.45 209.74 309,158 -0.23(-0.11%)
Jan 05, 2022 214.01 214.25 209.85 209.97 413,125 -4.40(-2.05%)
Jan 04, 2022 215.30 215.68 213.36 214.37 235,552 -0.38(-0.18%)
Jan 03, 2022 214.35 214.85 213.08 214.75 506,418 +0.59(+0.28%)
Dec 31, 2021 214.06 214.59 213.59 214.16 1,886,038 +0.05(+0.02%)
Dec 30, 2021 214.84 215.55 214.11 214.11 221,362 -0.72(-0.33%)
Dec 29, 2021 214.53 215.21 214.01 214.83 231,853 +0.30(+0.14%)
Dec 28, 2021 215.13 215.60 214.31 214.53 274,844 -0.34(-0.16%)
Dec 27, 2021 212.63 214.91 212.63 214.86 208,693 +2.86(+1.35%)
Dec 23, 2021 211.21 212.75 211.14 212.00 216,553 +1.25(+0.59%)
Dec 22, 2021 208.53 210.76 208.33 210.75 297,284 +2.07(+0.99%)
Dec 21, 2021 206.41 208.74 205.48 208.69 274,202 +3.89(+1.90%)
Dec 20, 2021 204.59 205.03 203.20 204.80 410,688 -2.44(-1.18%)
Dec 17, 2021 207.55 209.12 206.09 207.24 284,681 -1.74(-0.83%)
Dec 16, 2021 211.84 212.03 208.22 208.98 341,318 -2.04(-0.97%)
Dec 15, 2021 207.78 211.20 206.54 211.01 387,363 +3.26(+1.57%)
Dec 14, 2021 207.67 208.78 206.42 207.75 266,114 -1.64(-0.78%)
Dec 13, 2021 210.98 211.01 209.28 209.39 217,886 -1.76(-0.83%)
Dec 10, 2021 210.74 211.33 209.51 211.15 344,916 +1.64(+0.78%)
Dec 09, 2021 210.51 211.03 209.44 209.51 1,372,558 -1.72(-0.81%)
Dec 08, 2021 210.71 211.43 210.06 211.23 139,373 +0.88(+0.42%)
Dec 07, 2021 208.72 210.76 208.50 210.35 203,145 +4.40(+2.14%)
Dec 06, 2021 204.72 206.82 203.46 205.95 302,122 +2.23(+1.10%)
Dec 03, 2021 206.60 207.01 201.66 203.72 304,967 -2.00(-0.97%)
Dec 02, 2021 202.76 206.44 202.69 205.71 361,129 +3.02(+1.49%)
Dec 01, 2021 207.99 209.19 202.60 202.69 365,847 -2.89(-1.40%)
Nov 30, 2021 208.47 209.21 205.29 205.58 354,804 -4.05(-1.93%)
Nov 29, 2021 209.45 210.38 208.17 209.62 244,486 +2.42(+1.17%)
Nov 26, 2021 208.22 209.17 206.51 207.20 273,001 -4.28(-2.02%)
Nov 24, 2021 210.04 211.59 209.43 211.48 234,395 +0.56(+0.27%)
Nov 23, 2021 210.41 211.31 209.25 210.92 333,509 +0.15(+0.07%)
Nov 22, 2021 212.72 213.66 210.67 210.77 199,442 -0.99(-0.47%)
Nov 19, 2021 212.40 212.71 211.75 211.77 621,651 -0.41(-0.19%)
Nov 18, 2021 212.30 212.38 210.89 212.17 174,646 +0.43(+0.20%)
Nov 17, 2021 212.29 212.29 211.47 211.75 211,307 -0.61(-0.29%)
Nov 16, 2021 211.31 212.87 211.27 212.36 160,039 +0.97(+0.46%)
Nov 15, 2021 211.90 211.94 210.90 211.39 247,241 +0.07(+0.03%)
Nov 12, 2021 210.20 211.54 209.85 211.32 136,185 +1.69(+0.81%)
Nov 11, 2021 210.41 210.41 209.60 209.63 154,547 +0.12(+0.06%)
Nov 10, 2021 210.53 209.51 201,262 -1.90(-0.90%)
Nov 09, 2021 212.44 212.44 210.72 211.41 262,178 -0.67(-0.31%)
Nov 08, 2021 212.32 212.46 211.72 212.08 149,241 +0.43(+0.21%)
Nov 05, 2021 212.06 212.69 210.98 211.64 148,587 +0.61(+0.29%)
Nov 04, 2021 210.54 211.16 210.26 211.03 253,522 +0.90(+0.43%)
Nov 03, 2021 208.61 210.20 208.37 210.14 198,698 +1.38(+0.66%)
Nov 02, 2021 208.22 208.93 207.97 208.76 196,033 +0.75(+0.36%)
Nov 01, 2021 208.25 207.70 207.21 208.00 241,835 +0.30(+0.14%)
Oct 29, 2021 206.13 207.82 206.05 207.70 197,583 +0.45(+0.22%)
Oct 28, 2021 205.91 207.25 205.91 207.25 141,573 +2.13(+1.04%)
Oct 27, 2021 206.57 206.84 205.12 205.12 215,601 -1.26(-0.61%)
Oct 26, 2021 206.93 206.37 151,777 +0.18(+0.09%)
Oct 25, 2021 205.56 206.35 204.74 206.19 165,919 +1.10(+0.54%)
Oct 22, 2021 205.09 205.70 204.15 205.09 191,057 -0.45(-0.22%)
Oct 21, 2021 204.56 205.60 204.17 205.54 170,262 +0.65(+0.32%)
Oct 20, 2021 204.40 205.01 204.08 204.89 204,646 +0.81(+0.40%)
Oct 19, 2021 203.32 204.08 203.13 204.08 157,060 +1.49(+0.73%)
Oct 18, 2021 201.02 202.62 200.74 202.59 195,421 +0.74(+0.37%)
Oct 15, 2021 201.37 201.95 201.04 201.85 251,697 +1.49(+0.74%)
Oct 14, 2021 198.80 200.38 198.73 200.37 196,263 +3.39(+1.72%)
Oct 13, 2021 196.76 197.14 195.44 196.97 166,317 +0.87(+0.44%)
Oct 12, 2021 196.99 197.09 195.78 196.11 221,869 -0.29(-0.15%)
Oct 11, 2021 197.61 198.85 196.40 196.40 131,065 -1.42(-0.72%)
Oct 08, 2021 198.81 198.87 197.61 197.81 170,853 -0.48(-0.24%)
Oct 07, 2021 198.00 199.56 198.00 198.30 149,181 +1.76(+0.89%)
Oct 06, 2021 193.91 196.57 193.11 196.54 404,800 +0.98(+0.50%)
Oct 05, 2021 194.23 196.55 194.01 195.56 253,224 +2.18(+1.13%)
Oct 04, 2021 195.59 195.93 192.43 193.37 372,071 -2.87(-1.46%)
Oct 01, 2021 194.84 196.96 193.07 196.24 421,082 +2.23(+1.15%)
Sep 30, 2021 196.82 197.14 194.04 194.01 402,906 -2.09(-1.06%)
Sep 29, 2021 196.66 197.33 195.90 196.10 454,880 +0.19(+0.10%)
Sep 28, 2021 198.72 198.76 195.59 195.90 334,388 -4.30(-2.15%)
Sep 27, 2021 200.30 200.71 199.79 200.20 148,988 -0.67(-0.33%)
Sep 24, 2021 199.69 201.11 199.69 200.87 205,924 +0.27(+0.13%)
Sep 23, 2021 199.23 201.28 199.23 200.60 261,071 +2.39(+1.20%)
Sep 22, 2021 197.46 199.21 196.98 198.21 354,631 +1.79(+0.91%)
Sep 21, 2021 197.58 198.15 196.09 196.42 510,022 +0.08(+0.04%)
Sep 20, 2021 196.82 197.57 194.06 196.34 471,432 -3.53(-1.77%)
Sep 17, 2021 201.30 201.30 199.59 199.88 150,376 -1.78(-0.88%)
Sep 16, 2021 201.65 202.08 200.22 201.66 333,217 -0.20(-0.10%)
Sep 15, 2021 200.43 202.04 199.98 201.86 165,889 +1.68(+0.84%)
Sep 14, 2021 201.92 201.97 199.76 200.18 335,434 -1.08(-0.54%)
Sep 13, 2021 202.17 202.36 200.21 201.25 195,697 +0.32(+0.16%)
Sep 10, 2021 203.46 203.54 200.84 200.94 171,101 -1.56(-0.77%)
Sep 09, 2021 203.21 204.00 202.41 202.50 239,600 -0.72(-0.36%)
Sep 08, 2021 203.40 203.57 202.36 203.22 560,344 -0.40(-0.20%)
Sep 07, 2021 204.28 204.28 203.28 203.62 421,531 -0.74(-0.36%)
Sep 03, 2021 203.93 204.56 203.69 204.36 339,803 +0.02(+0.01%)
Sep 02, 2021 204.34 204.62 203.75 204.34 215,558 +0.59(+0.29%)
Sep 01, 2021 204.05 204.30 203.59 203.76 157,911 +0.16(+0.08%)
Aug 31, 2021 203.90 203.93 203.28 203.59 392,432 -0.34(-0.17%)
Aug 30, 2021 203.38 204.25 203.19 203.93 160,339 +0.93(+0.46%)
Aug 27, 2021 201.66 203.15 201.62 203.00 150,922 +1.72(+0.86%)
Aug 26, 2021 202.31 202.38 201.15 201.27 147,188 -1.13(-0.56%)
Aug 25, 2021 202.07 202.58 201.83 202.40 275,648 +0.42(+0.21%)
Aug 24, 2021 201.88 202.20 201.72 201.98 154,629 +0.45(+0.22%)
Aug 23, 2021 200.41 201.92 200.41 201.52 212,935 +1.80(+0.90%)
Aug 20, 2021 198.34 199.79 198.07 199.72 204,888 +1.64(+0.83%)
Aug 19, 2021 196.47 198.64 196.17 198.09 275,800 +0.19(+0.10%)
Aug 18, 2021 199.56 200.14 197.76 197.90 173,581 -2.12(-1.06%)
Aug 17, 2021 200.07 200.33 198.55 200.01 174,649 -1.29(-0.64%)
Aug 16, 2021 200.28 201.30 199.42 201.30 149,914 +0.34(+0.17%)
Aug 13, 2021 200.88 200.97 200.63 200.97 176,247 +0.36(+0.18%)
Aug 12, 2021 199.92 200.66 199.46 200.61 272,547 +0.65(+0.32%)
Aug 11, 2021 200.03 200.10 199.34 199.97 141,122 +0.41(+0.21%)
Aug 10, 2021 199.79 200.04 199.25 199.55 151,558 -0.02(-0.01%)
Aug 09, 2021 199.60 199.77 199.08 199.57 133,926 -0.04(-0.02%)
Aug 06, 2021 199.52 199.80 199.29 199.61 119,142 +0.18(+0.09%)
Aug 05, 2021 198.61 199.43 198.47 199.43 128,123 +1.35(+0.68%)
Aug 04, 2021 198.36 198.65 197.91 198.08 220,834 -0.87(-0.44%)
Aug 03, 2021 197.86 198.94 196.65 198.94 213,107 +1.61(+0.81%)
Aug 02, 2021 198.65 198.77 197.28 197.34 243,220 -0.47(-0.24%)
Jul 30, 2021 197.52 198.49 197.44 197.81 291,562 -1.09(-0.55%)
Jul 29, 2021 198.55 199.39 198.39 198.90 188,517 +0.75(+0.38%)
Jul 28, 2021 198.43 198.77 197.60 198.15 196,297 +0.07(+0.03%)
Jul 27, 2021 198.62 198.65 196.62 198.08 285,823 -1.03(-0.52%)
Jul 26, 2021 198.41 199.11 198.34 199.11 341,668 +0.45(+0.23%)
Jul 23, 2021 197.51 198.79 197.28 198.66 269,718 +2.08(+1.06%)
Jul 22, 2021 196.20 196.63 195.72 196.58 265,054 +0.49(+0.25%)
Jul 21, 2021 195.06 196.09 194.90 196.09 239,733 +1.59(+0.82%)
Jul 20, 2021 192.10 195.06 191.68 194.50 557,141 +2.81(+1.47%)
Jul 19, 2021 191.92 192.04 190.30 191.69 487,617 -2.64(-1.36%)
Jul 16, 2021 196.25 196.31 194.12 194.32 242,234 -1.39(-0.71%)
Jul 15, 2021 195.81 196.11 194.74 195.71 151,391 -0.60(-0.30%)
Jul 14, 2021 197.16 197.33 195.81 196.31 206,546 +0.04(+0.02%)
Jul 13, 2021 196.65 197.31 196.13 196.27 182,952 -0.77(-0.39%)
Jul 12, 2021 196.34 197.07 196.32 197.04 137,449 +0.62(+0.32%)
Jul 09, 2021 195.00 196.51 194.97 196.41 194,934 +2.08(+1.07%)
Jul 08, 2021 193.18 194.62 192.79 194.33 208,876 -1.61(-0.82%)
Jul 07, 2021 195.63 196.03 194.64 195.94 180,887 +0.56(+0.29%)
Jul 06, 2021 195.68 195.73 194.09 195.38 155,833 -0.21(-0.11%)
Jul 02, 2021 194.73 195.66 194.58 195.59 372,980 +1.42(+0.73%)
Jul 01, 2021 193.57 194.17 193.40 194.17 242,276 +0.91(+0.47%)
Jun 30, 2021 193.00 193.44 192.97 193.25 179,366 +0.04(+0.02%)
Jun 29, 2021 193.28 193.51 192.95 193.22 195,165 +0.14(+0.07%)
Jun 28, 2021 192.80 193.09 192.35 193.08 182,581 +0.55(+0.29%)
Jun 25, 2021 192.35 192.61 192.06 192.53 134,185 +0.63(+0.33%)
Jun 24, 2021 191.80 192.14 191.73 191.91 183,045 +1.22(+0.64%)
Jun 23, 2021 190.98 191.34 190.69 190.69 216,886 -0.11(-0.06%)
Jun 22, 2021 189.78 191.25 189.53 190.79 245,687 +1.06(+0.56%)
Jun 21, 2021 188.00 189.78 187.64 189.74 156,877 +2.47(+1.32%)
Jun 18, 2021 188.29 188.46 187.16 187.27 243,623 -2.35(-1.24%)
Jun 17, 2021 189.17 189.98 188.34 189.62 168,887 +0.21(+0.11%)
Jun 16, 2021 190.53 190.54 188.33 189.41 162,842 -0.96(-0.50%)
Jun 15, 2021 190.96 190.96 189.98 190.37 116,934 -0.51(-0.27%)
Jun 14, 2021 190.45 190.88 189.96 190.88 160,561 +0.46(+0.24%)
Jun 11, 2021 190.28 190.42 189.67 190.42 144,393 +0.52(+0.27%)
Jun 10, 2021 189.57 190.29 189.03 189.90 164,514 +0.89(+0.47%)
Jun 09, 2021 189.70 189.71 188.92 189.01 132,410 -0.29(-0.15%)
Jun 08, 2021 189.72 189.74 188.43 189.30 220,818 +0.07(+0.04%)
Jun 07, 2021 189.28 189.35 188.83 189.23 136,790 -0.05(-0.03%)
Jun 04, 2021 188.42 189.37 188.42 189.28 150,855 +1.74(+0.93%)
Jun 03, 2021 187.18 188.02 186.44 187.54 148,658 -0.82(-0.43%)
Jun 02, 2021 188.34 188.68 187.97 188.36 164,077 +0.28(+0.15%)
Jun 01, 2021 189.35 189.42 187.84 188.08 238,117 -0.18(-0.10%)
May 28, 2021 188.62 188.82 188.16 188.26 123,358 +0.43(+0.23%)
May 27, 2021 188.25 188.36 187.81 187.83 165,234 +0.00(+0.00%)
May 26, 2021 187.66 187.96 187.22 187.83 211,903 +0.46(+0.25%)
May 25, 2021 188.18 188.39 187.03 187.37 219,707 -0.35(-0.19%)
May 24, 2021 186.90 188.20 186.75 187.72 193,169 +1.91(+1.03%)
May 21, 2021 186.74 187.19 185.64 185.81 179,694 -0.12(-0.07%)
May 20, 2021 184.15 186.44 184.15 185.94 180,816 +2.24(+1.22%)
May 19, 2021 181.93 183.77 181.31 183.70 243,016 -0.55(-0.30%)
May 18, 2021 185.87 186.02 184.13 184.25 323,213 -1.45(-0.78%)
May 17, 2021 185.62 185.98 184.66 185.70 191,565 -0.51(-0.27%)
May 14, 2021 184.71 186.57 184.63 186.21 200,713 +2.97(+1.62%)
May 13, 2021 181.95 184.12 181.86 183.24 284,052 +2.04(+1.13%)
May 12, 2021 183.96 184.34 180.91 181.20 328,366 -4.15(-2.24%)
May 11, 2021 184.51 185.63 183.26 185.34 276,659 -1.57(-0.84%)
May 10, 2021 188.95 188.95 186.70 186.92 224,549 -1.82(-0.97%)
May 07, 2021 187.90 189.09 187.56 188.74 233,237 +1.50(+0.80%)
May 06, 2021 186.13 187.29 185.00 187.24 245,159 +1.22(+0.66%)
May 05, 2021 187.06 187.08 185.79 186.03 190,473 -0.13(-0.07%)
May 04, 2021 186.60 186.77 184.50 186.16 226,807 -1.37(-0.73%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.