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
Enphase Energy Inc
(NQ:
ENPH
)
130.66
+4.97 (+3.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Apr 28, 2023
163.32
164.30
156.31
164.20
7,886,300
+0.02(+0.01%)
Apr 27, 2023
166.53
169.12
162.37
164.18
8,895,412
+0.35(+0.21%)
Apr 26, 2023
178.63
183.31
160.62
163.83
25,366,724
-56.77(-25.73%)
Apr 25, 2023
222.41
228.36
220.27
220.60
4,385,386
-4.00(-1.78%)
Apr 24, 2023
223.61
225.31
214.53
224.60
3,471,951
+0.99(+0.44%)
Apr 21, 2023
223.75
226.77
219.90
223.61
2,661,342
-1.18(-0.52%)
Apr 20, 2023
220.50
226.26
219.30
224.79
2,511,981
+0.52(+0.23%)
Apr 19, 2023
225.06
228.50
222.28
224.27
2,232,918
-3.60(-1.58%)
Apr 18, 2023
225.43
231.42
222.23
227.87
3,598,557
+2.95(+1.31%)
Apr 17, 2023
215.00
229.24
214.78
224.92
7,481,168
+15.98(+7.65%)
Apr 14, 2023
209.77
214.65
204.60
208.94
2,996,418
-0.75(-0.36%)
Apr 13, 2023
200.01
211.59
198.52
209.69
4,394,347
+13.66(+6.97%)
Apr 12, 2023
199.90
201.26
195.81
196.03
1,997,214
-0.85(-0.43%)
Apr 11, 2023
195.90
199.04
193.12
196.88
1,642,948
+1.08(+0.55%)
Apr 10, 2023
189.09
195.90
188.51
195.80
1,985,546
+4.80(+2.51%)
Apr 06, 2023
191.43
192.00
187.15
191.00
2,907,782
-2.67(-1.38%)
Apr 05, 2023
200.00
201.71
187.73
193.67
3,913,552
-8.87(-4.38%)
Apr 04, 2023
202.89
203.20
198.65
202.54
2,163,734
-0.06(-0.03%)
Apr 03, 2023
213.98
215.89
201.63
202.60
3,609,069
-7.68(-3.65%)
Mar 31, 2023
206.02
212.13
205.81
210.28
2,776,846
+5.01(+2.44%)
Mar 30, 2023
209.43
214.19
203.81
205.27
3,050,879
+1.32(+0.65%)
Mar 29, 2023
196.75
205.80
191.35
203.95
3,642,029
+10.43(+5.39%)
Mar 28, 2023
196.00
196.59
190.62
193.52
1,810,312
-2.31(-1.18%)
Mar 27, 2023
199.36
200.27
191.60
195.83
2,768,641
-0.16(-0.08%)
Mar 24, 2023
202.35
203.55
192.36
195.99
4,042,266
-8.67(-4.24%)
Mar 23, 2023
207.20
214.85
201.83
204.66
3,430,532
+2.51(+1.24%)
Mar 22, 2023
209.65
211.22
201.75
202.15
4,007,491
-5.49(-2.64%)
Mar 21, 2023
196.93
209.35
195.29
207.64
5,467,809
+15.13(+7.86%)
Mar 20, 2023
189.59
196.88
185.20
192.51
5,075,078
+8.87(+4.83%)
Mar 17, 2023
200.70
200.70
181.55
183.64
8,717,500
-17.41(-8.66%)
Mar 16, 2023
204.92
205.58
198.28
201.05
3,541,750
-4.71(-2.29%)
Mar 15, 2023
209.98
211.97
198.69
205.76
3,909,463
-7.25(-3.40%)
Mar 14, 2023
216.59
221.49
209.21
213.01
2,945,965
+1.48(+0.70%)
Mar 13, 2023
209.17
215.59
203.11
211.53
3,146,742
+1.31(+0.62%)
Mar 10, 2023
217.07
221.52
207.54
210.22
3,675,700
-5.63(-2.61%)
Mar 09, 2023
219.18
224.41
214.65
215.85
2,561,972
-2.46(-1.13%)
Mar 08, 2023
222.72
223.58
213.66
218.31
3,167,691
-5.90(-2.63%)
Mar 07, 2023
225.17
227.67
219.46
224.21
2,937,324
-1.14(-0.51%)
Mar 06, 2023
218.57
230.44
217.61
225.35
4,526,187
+8.19(+3.77%)
Mar 03, 2023
213.36
219.18
210.77
217.16
2,547,322
+5.60(+2.65%)
Mar 02, 2023
209.34
212.35
207.44
211.56
1,804,150
-1.39(-0.65%)
Mar 01, 2023
212.21
216.38
210.00
212.95
2,629,268
+2.42(+1.15%)
Feb 28, 2023
209.82
213.49
207.15
210.53
2,805,363
-0.25(-0.12%)
Feb 27, 2023
205.47
213.28
203.36
210.78
4,116,470
+11.82(+5.94%)
Feb 24, 2023
199.46
203.16
196.25
198.96
2,776,835
-5.75(-2.81%)
Feb 23, 2023
207.00
208.82
198.13
204.71
2,970,339
+1.14(+0.56%)
Feb 22, 2023
202.47
205.00
198.50
203.57
2,398,084
+1.92(+0.95%)
Feb 21, 2023
203.69
207.00
200.50
201.65
3,274,063
-3.34(-1.63%)
Feb 17, 2023
202.65
206.58
202.04
204.99
4,082,808
+2.19(+1.08%)
Feb 16, 2023
212.50
217.12
202.67
202.80
4,929,974
-15.07(-6.92%)
Feb 15, 2023
208.88
218.62
207.17
217.87
4,544,095
+9.52(+4.57%)
Feb 14, 2023
208.00
211.39
199.03
208.35
6,186,058
-4.22(-1.99%)
Feb 13, 2023
212.88
217.07
208.50
212.57
3,592,454
+0.50(+0.24%)
Feb 10, 2023
208.91
220.29
206.86
212.07
6,710,976
+2.47(+1.18%)
Feb 09, 2023
221.71
222.49
202.76
209.60
9,217,221
-9.27(-4.24%)
Feb 08, 2023
246.90
247.00
214.79
218.87
14,089,575
-9.59(-4.20%)
Feb 07, 2023
225.88
230.11
219.56
228.46
6,210,828
+5.47(+2.45%)
Feb 06, 2023
224.13
231.68
220.57
222.99
3,753,978
+0.06(+0.03%)
Feb 03, 2023
220.00
227.90
219.43
222.93
2,506,051
-4.77(-2.09%)
Feb 02, 2023
232.70
235.90
222.20
227.70
4,403,451
+0.56(+0.25%)
Feb 01, 2023
221.26
229.64
216.91
227.14
4,133,972
+5.76(+2.60%)
Jan 31, 2023
212.17
221.58
212.15
221.38
4,158,719
+9.16(+4.32%)
Jan 30, 2023
208.43
217.99
206.25
212.22
4,017,026
+2.13(+1.01%)
Jan 27, 2023
206.65
213.59
204.67
210.09
3,731,429
+2.07(+1.00%)
Jan 26, 2023
213.90
214.49
203.61
208.02
3,508,847
-2.30(-1.09%)
Jan 25, 2023
207.17
211.72
201.68
210.32
6,639,317
-9.15(-4.17%)
Jan 24, 2023
222.50
223.95
215.28
219.47
5,949,479
-8.97(-3.93%)
Jan 23, 2023
223.58
234.32
217.97
228.44
4,817,043
+5.90(+2.65%)
Jan 20, 2023
224.75
227.90
219.82
222.54
6,102,326
-0.43(-0.19%)
Jan 19, 2023
245.90
249.25
222.91
222.97
6,228,455
-27.34(-10.92%)
Jan 18, 2023
255.00
260.00
245.40
250.31
3,630,191
-0.75(-0.30%)
Jan 17, 2023
249.08
260.98
245.17
251.06
4,426,779
+5.23(+2.13%)
Jan 13, 2023
238.41
251.65
238.41
245.83
3,965,460
+4.11(+1.70%)
Jan 12, 2023
240.86
243.22
230.55
241.72
3,698,256
+2.90(+1.21%)
Jan 11, 2023
229.22
242.00
229.01
238.82
5,294,095
+8.99(+3.91%)
Jan 10, 2023
227.36
233.45
224.45
229.83
3,653,883
+1.89(+0.83%)
Jan 09, 2023
236.36
243.17
227.14
227.94
4,655,901
-5.67(-2.43%)
Jan 06, 2023
240.82
241.74
230.10
233.61
5,401,567
-6.76(-2.81%)
Jan 05, 2023
248.55
251.85
239.41
240.37
4,095,525
-11.27(-4.48%)
Jan 04, 2023
252.45
256.22
246.76
251.64
3,602,572
-1.67(-0.66%)
Jan 03, 2023
269.17
271.72
250.51
253.31
3,088,040
-11.65(-4.40%)
Dec 30, 2022
260.95
265.72
258.46
264.96
2,350,108
-0.53(-0.20%)
Dec 29, 2022
271.92
274.44
264.14
265.49
3,299,979
-1.89(-0.71%)
Dec 28, 2022
272.16
273.09
262.52
267.38
2,891,304
-7.16(-2.61%)
Dec 27, 2022
292.42
293.03
273.77
274.54
3,506,059
-19.41(-6.60%)
Dec 23, 2022
302.57
303.00
288.27
293.95
2,339,209
-4.92(-1.65%)
Dec 22, 2022
312.62
316.00
291.87
298.87
3,083,952
-18.36(-5.79%)
Dec 21, 2022
302.45
317.82
290.06
317.23
3,876,068
+15.16(+5.02%)
Dec 20, 2022
302.52
310.09
293.20
302.07
2,255,016
-2.94(-0.96%)
Dec 19, 2022
308.11
312.91
301.00
305.01
2,348,530
+1.62(+0.53%)
Dec 16, 2022
309.95
313.00
299.01
303.39
4,635,977
-10.67(-3.40%)
Dec 15, 2022
324.90
334.84
312.14
314.06
3,469,114
-18.74(-5.63%)
Dec 14, 2022
325.99
338.10
324.80
332.80
2,751,919
+6.81(+2.09%)
Dec 13, 2022
331.01
333.64
320.86
325.99
2,551,300
+5.13(+1.60%)
Dec 12, 2022
315.46
323.32
312.55
320.86
2,493,130
+1.31(+0.41%)
Dec 09, 2022
314.50
326.48
312.54
319.55
2,399,665
-0.32(-0.10%)
Dec 08, 2022
319.75
324.88
315.07
319.87
2,335,404
+2.82(+0.89%)
Dec 07, 2022
309.22
317.44
300.34
317.05
3,786,255
+7.32(+2.36%)
Dec 06, 2022
332.99
335.00
304.45
309.73
5,606,011
-26.09(-7.77%)
Dec 05, 2022
334.01
339.92
326.31
335.82
3,909,787
-0.18(-0.05%)
Dec 02, 2022
310.62
338.16
309.61
336.00
5,542,150
+22.00(+7.01%)
Dec 01, 2022
322.11
322.33
312.50
314.00
2,218,568
-6.59(-2.06%)
Nov 30, 2022
306.65
320.97
305.31
320.59
4,061,862
+17.20(+5.67%)
Nov 29, 2022
312.71
315.74
303.06
303.39
2,382,099
-8.82(-2.83%)
Nov 28, 2022
316.58
323.79
309.92
312.21
2,664,408
-7.21(-2.26%)
Nov 25, 2022
315.05
323.44
310.75
319.42
1,538,849
+3.64(+1.15%)
Nov 23, 2022
318.93
324.46
314.72
315.78
2,637,658
-4.66(-1.45%)
Nov 22, 2022
309.02
321.09
303.02
320.44
2,842,907
+12.34(+4.01%)
Nov 21, 2022
308.30
310.50
297.05
308.10
2,816,055
-3.84(-1.23%)
Nov 18, 2022
315.37
322.65
307.76
311.94
10,460,658
-1.02(-0.33%)
Nov 17, 2022
299.00
314.78
294.00
312.96
3,535,758
+7.78(+2.55%)
Nov 16, 2022
299.62
312.79
297.50
305.18
3,447,050
+4.45(+1.48%)
Nov 15, 2022
309.52
313.39
299.84
300.73
3,092,867
+2.79(+0.94%)
Nov 14, 2022
299.07
306.47
285.01
297.94
4,303,041
+5.93(+2.03%)
Nov 11, 2022
308.25
319.49
291.29
292.01
5,078,364
-17.24(-5.57%)
Nov 10, 2022
295.68
312.29
288.14
309.25
4,399,168
+24.50(+8.60%)
Nov 09, 2022
278.89
295.90
278.07
284.75
3,324,761
+4.68(+1.67%)
Nov 08, 2022
274.60
282.71
271.10
280.07
2,756,946
+11.24(+4.18%)
Nov 07, 2022
282.31
283.38
262.60
268.83
3,794,141
-13.61(-4.82%)
Nov 04, 2022
303.99
305.30
271.70
282.44
4,117,304
-13.67(-4.62%)
Nov 03, 2022
287.08
302.35
286.12
296.11
2,530,867
+6.61(+2.28%)
Nov 02, 2022
300.00
289.31
289.50
3,532,796
-9.98(-3.33%)
Nov 01, 2022
314.55
316.87
299.12
299.48
3,015,119
-7.52(-2.45%)
Oct 31, 2022
301.11
308.28
296.86
307.00
2,653,645
+1.75(+0.57%)
Oct 28, 2022
308.82
309.56
296.60
305.25
4,078,943
-0.83(-0.27%)
Oct 27, 2022
295.56
312.77
292.62
306.08
5,504,503
+14.21(+4.87%)
Oct 26, 2022
290.92
303.97
279.01
291.87
9,584,736
+26.28(+9.89%)
Oct 25, 2022
256.57
268.89
256.22
265.59
4,883,528
+12.29(+4.85%)
Oct 24, 2022
253.10
253.98
243.01
253.30
3,322,019
+1.30(+0.52%)
Oct 21, 2022
243.20
254.19
237.57
252.00
4,687,922
+7.71(+3.16%)
Oct 20, 2022
242.49
247.68
234.00
244.29
3,448,419
+1.10(+0.45%)
Oct 19, 2022
247.50
247.60
238.86
243.19
3,164,801
-8.23(-3.27%)
Oct 18, 2022
250.63
254.00
245.26
251.42
3,100,400
+9.13(+3.77%)
Oct 17, 2022
244.90
250.24
238.88
242.29
2,915,320
+4.42(+1.86%)
Oct 14, 2022
249.00
254.21
237.26
237.87
2,896,145
-10.83(-4.35%)
Oct 13, 2022
237.11
250.91
234.58
248.70
3,648,112
+0.57(+0.23%)
Oct 12, 2022
256.91
259.40
246.92
248.13
3,460,016
-7.67(-3.00%)
Oct 11, 2022
254.02
259.39
247.86
255.80
3,814,132
-2.38(-0.92%)
Oct 10, 2022
252.54
260.00
246.38
258.18
3,521,521
+3.03(+1.19%)
Oct 07, 2022
253.90
263.74
252.26
255.15
4,887,876
-2.30(-0.89%)
Oct 06, 2022
260.00
269.33
254.61
257.45
4,469,576
-4.15(-1.59%)
Oct 05, 2022
284.74
285.38
248.13
261.60
12,144,300
-26.65(-9.25%)
Oct 04, 2022
296.00
297.71
286.38
288.25
3,633,673
+1.64(+0.57%)
Oct 03, 2022
279.54
289.43
278.50
286.61
3,066,144
+9.14(+3.29%)
Sep 30, 2022
276.65
286.73
273.40
277.47
3,135,631
-0.37(-0.13%)
Sep 29, 2022
287.58
290.98
273.62
277.84
3,583,670
-14.47(-4.95%)
Sep 28, 2022
282.00
294.38
279.20
292.31
2,740,165
+7.50(+2.63%)
Sep 27, 2022
285.10
294.80
282.04
284.81
3,688,503
+9.89(+3.60%)
Sep 26, 2022
277.86
288.95
273.67
274.92
3,358,235
-4.57(-1.64%)
Sep 23, 2022
279.03
281.50
270.57
279.49
3,936,237
-4.14(-1.46%)
Sep 22, 2022
301.90
306.00
280.98
283.63
4,695,933
-20.93(-6.87%)
Sep 21, 2022
306.75
318.49
297.34
304.56
4,196,281
-0.15(-0.05%)
Sep 20, 2022
314.91
317.28
304.50
304.71
2,623,744
-11.52(-3.64%)
Sep 19, 2022
313.00
319.65
309.88
316.23
3,013,378
-1.78(-0.56%)
Sep 16, 2022
306.93
318.32
301.84
318.01
4,852,890
+5.83(+1.87%)
Sep 15, 2022
316.31
322.95
307.67
312.18
3,820,508
-8.44(-2.63%)
Sep 14, 2022
306.04
320.97
298.62
320.62
4,221,186
+15.12(+4.95%)
Sep 13, 2022
297.29
311.49
293.04
305.50
4,449,245
-3.43(-1.11%)
Sep 12, 2022
304.27
309.79
297.11
308.93
3,527,048
+3.23(+1.06%)
Sep 09, 2022
312.00
314.50
294.20
305.70
5,659,025
-11.71(-3.69%)
Sep 08, 2022
315.00
324.84
311.20
317.41
4,507,675
+1.10(+0.35%)
Sep 07, 2022
291.22
318.22
291.12
316.31
7,159,294
+23.49(+8.02%)
Sep 06, 2022
282.91
297.99
278.92
292.82
4,049,470
+13.75(+4.93%)
Sep 02, 2022
284.50
287.69
274.31
279.07
2,527,327
-2.79(-0.99%)
Sep 01, 2022
280.29
285.54
271.75
281.86
2,678,477
-4.58(-1.60%)
Aug 31, 2022
291.14
293.80
280.53
286.44
2,713,209
+0.67(+0.23%)
Aug 30, 2022
288.45
296.82
276.70
285.77
3,438,045
+0.95(+0.33%)
Aug 29, 2022
284.24
295.80
283.01
284.82
2,938,011
-3.77(-1.31%)
Aug 26, 2022
300.00
305.66
288.16
288.59
2,459,140
-11.22(-3.74%)
Aug 25, 2022
296.00
299.92
289.59
299.81
1,738,372
+6.72(+2.29%)
Aug 24, 2022
285.45
297.65
283.50
293.09
1,987,339
+7.68(+2.69%)
Aug 23, 2022
282.24
287.00
278.19
285.41
2,282,439
+4.65(+1.66%)
Aug 22, 2022
276.05
285.20
272.71
280.76
2,327,384
-2.94(-1.04%)
Aug 19, 2022
287.58
289.24
280.78
283.70
2,668,220
-10.30(-3.50%)
Aug 18, 2022
297.50
304.48
293.68
294.00
2,133,756
+0.87(+0.30%)
Aug 17, 2022
289.41
296.79
284.55
293.13
2,180,289
+0.19(+0.06%)
Aug 16, 2022
298.88
299.57
289.56
292.94
3,548,470
-8.19(-2.72%)
Aug 15, 2022
295.75
306.50
292.60
301.13
2,489,059
+1.87(+0.62%)
Aug 12, 2022
295.45
300.24
291.39
299.26
2,421,874
+6.36(+2.17%)
Aug 11, 2022
305.48
305.61
291.50
292.90
2,909,079
-10.35(-3.41%)
Aug 10, 2022
298.75
304.32
287.49
303.25
3,147,783
+12.43(+4.27%)
Aug 09, 2022
282.90
295.65
280.35
290.82
3,427,798
+3.08(+1.07%)
Aug 08, 2022
305.12
308.88
283.61
287.74
4,284,956
-13.17(-4.38%)
Aug 05, 2022
296.20
305.88
289.10
300.91
3,669,764
+5.09(+1.72%)
Aug 04, 2022
289.39
298.24
284.78
295.82
2,958,420
+5.57(+1.92%)
Aug 03, 2022
290.52
292.69
275.23
290.25
4,581,009
-2.01(-0.69%)
Aug 02, 2022
278.27
298.97
273.30
292.26
4,408,802
+11.37(+4.05%)
Aug 01, 2022
282.91
290.47
277.32
280.89
4,432,946
-3.29(-1.16%)
Jul 29, 2022
268.00
287.38
267.50
284.18
5,299,761
+10.00(+3.65%)
Jul 28, 2022
271.40
285.00
263.50
274.18
9,416,639
+19.41(+7.62%)
Jul 27, 2022
235.28
257.55
229.00
254.77
11,779,259
+38.67(+17.89%)
Jul 26, 2022
216.08
219.79
213.29
216.10
3,075,637
-2.45(-1.12%)
Jul 25, 2022
213.49
219.38
207.16
218.55
2,733,360
+7.01(+3.31%)
Jul 22, 2022
220.45
225.60
211.11
211.54
2,532,130
-8.24(-3.75%)
Jul 21, 2022
218.71
219.91
212.20
219.78
1,935,085
+0.95(+0.43%)
Jul 20, 2022
212.84
221.35
211.73
218.83
2,813,279
+5.49(+2.57%)
Jul 19, 2022
208.64
213.66
203.59
213.34
3,146,420
+6.91(+3.35%)
Jul 18, 2022
199.61
213.66
199.61
206.43
3,487,764
+11.52(+5.91%)
Jul 15, 2022
190.00
195.18
175.00
194.91
6,620,264
-2.01(-1.02%)
Jul 14, 2022
191.72
197.45
185.20
196.92
1,881,796
+4.29(+2.23%)
Jul 13, 2022
185.01
197.85
182.28
192.63
2,599,290
+3.16(+1.67%)
Jul 12, 2022
206.40
208.74
187.85
189.47
3,494,204
-16.59(-8.05%)
Jul 11, 2022
214.61
214.87
203.51
206.06
2,481,393
-10.39(-4.80%)
Jul 08, 2022
204.81
219.09
200.91
216.45
3,579,532
+9.61(+4.65%)
Jul 07, 2022
199.37
212.89
198.64
206.84
3,826,038
+11.91(+6.11%)
Jul 06, 2022
193.44
199.41
190.09
194.93
1,641,958
+2.34(+1.22%)
Jul 05, 2022
190.07
193.64
179.20
192.59
2,620,842
-3.13(-1.60%)
Jul 01, 2022
193.50
200.85
191.05
195.72
2,069,448
+0.48(+0.25%)
Jun 30, 2022
185.70
198.81
182.72
195.24
3,264,536
+10.60(+5.74%)
Jun 29, 2022
185.95
186.79
178.50
184.64
3,016,704
-6.01(-3.15%)
Jun 28, 2022
206.17
207.19
189.40
190.65
2,431,655
-15.52(-7.53%)
Jun 27, 2022
201.92
210.10
199.60
206.17
2,765,332
+7.78(+3.92%)
Jun 24, 2022
203.69
204.42
190.41
198.39
3,448,846
-2.28(-1.14%)
Jun 23, 2022
195.83
201.79
189.93
200.67
2,463,864
+7.24(+3.74%)
Jun 22, 2022
187.00
198.00
185.52
193.43
2,567,824
+0.14(+0.07%)
Jun 21, 2022
187.91
198.73
187.91
193.29
2,676,407
+8.54(+4.62%)
Jun 17, 2022
170.50
187.68
168.27
184.75
3,832,069
+15.15(+8.93%)
Jun 16, 2022
180.00
184.00
167.23
169.60
2,820,358
-18.88(-10.02%)
Jun 15, 2022
180.24
191.22
175.55
188.48
2,424,077
+8.96(+4.99%)
Jun 14, 2022
179.96
182.12
174.60
179.52
1,760,498
+1.28(+0.72%)
Jun 13, 2022
182.58
187.05
173.56
178.24
3,462,413
-17.95(-9.15%)
Jun 10, 2022
197.19
203.22
191.60
196.19
2,411,242
-4.32(-2.15%)
Jun 09, 2022
203.17
209.75
200.41
200.51
1,709,231
-4.26(-2.08%)
Jun 08, 2022
209.34
217.23
202.66
204.77
2,229,823
-4.86(-2.32%)
Jun 07, 2022
203.73
210.17
201.85
209.63
2,066,888
+2.66(+1.29%)
Jun 06, 2022
211.00
215.35
204.31
206.97
4,166,898
+10.63(+5.41%)
Jun 03, 2022
192.86
203.75
190.20
196.34
2,081,646
-2.59(-1.30%)
Jun 02, 2022
183.12
200.68
182.27
198.93
2,942,482
+16.44(+9.01%)
Jun 01, 2022
187.71
191.50
180.35
182.49
1,483,792
-3.70(-1.99%)
May 31, 2022
188.97
193.58
183.41
186.19
2,707,238
-2.76(-1.46%)
May 27, 2022
180.72
190.20
180.30
188.95
2,239,489
+10.17(+5.69%)
May 26, 2022
167.50
181.00
165.96
178.78
2,105,240
+9.50(+5.61%)
May 25, 2022
160.68
171.00
160.68
169.28
1,567,957
+6.77(+4.17%)
May 24, 2022
167.22
168.70
159.60
162.51
1,840,362
-7.04(-4.15%)
May 23, 2022
168.58
170.51
161.69
169.55
1,639,137
+1.30(+0.77%)
May 20, 2022
169.00
171.55
160.77
168.25
2,499,130
+2.71(+1.64%)
May 19, 2022
156.17
173.98
156.17
165.54
2,966,529
+9.37(+6.00%)
May 18, 2022
155.01
166.15
154.20
156.17
2,071,536
-1.94(-1.23%)
May 17, 2022
156.99
161.21
151.10
158.11
1,523,752
+7.08(+4.69%)
May 16, 2022
154.20
159.92
150.45
151.03
1,793,954
-6.76(-4.28%)
May 13, 2022
146.62
159.46
146.00
157.79
3,090,340
+16.85(+11.96%)
May 12, 2022
133.15
147.51
128.67
140.94
3,926,043
+3.39(+2.46%)
May 11, 2022
149.28
151.59
136.49
137.55
3,170,506
-14.10(-9.30%)
May 10, 2022
156.79
161.97
144.32
151.65
2,777,104
+1.14(+0.76%)
May 09, 2022
160.40
163.74
146.62
150.51
3,020,781
-15.38(-9.27%)
May 06, 2022
179.64
179.86
164.72
165.89
2,543,237
-15.25(-8.42%)
May 05, 2022
188.39
190.92
177.82
181.14
2,193,961
-10.80(-5.63%)
May 04, 2022
175.48
192.90
174.28
191.94
3,644,625
+17.41(+9.98%)
May 03, 2022
168.12
177.01
166.01
174.53
2,208,276
+6.20(+3.68%)
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.