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
Thermo Fisher Scientific
(NY:
TMO
)
546.32
-4.30 (-0.78%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2024
563.85
567.83
559.66
567.23
2,110,188
+5.21(+0.93%)
May 30, 2024
550.80
563.23
549.61
562.02
2,436,585
-4.53(-0.80%)
May 29, 2024
569.36
569.36
562.93
566.55
1,326,299
-5.26(-0.92%)
May 28, 2024
580.90
581.20
568.42
571.82
1,437,443
-11.47(-1.97%)
May 24, 2024
585.23
587.18
580.58
583.28
884,435
-0.98(-0.17%)
May 23, 2024
589.22
591.22
583.39
584.26
1,186,537
-5.76(-0.98%)
May 22, 2024
588.89
595.85
586.85
590.02
874,137
+0.68(+0.12%)
May 21, 2024
593.22
593.22
584.55
589.34
1,134,658
-3.88(-0.65%)
May 20, 2024
592.85
596.45
591.97
593.23
806,772
-1.29(-0.22%)
May 17, 2024
596.16
596.31
588.59
594.52
1,400,967
-1.85(-0.31%)
May 16, 2024
597.46
599.30
592.50
596.36
1,412,446
-1.87(-0.31%)
May 15, 2024
599.21
601.21
594.25
598.23
1,190,297
+4.21(+0.71%)
May 14, 2024
590.38
596.39
585.88
594.02
1,042,310
+4.09(+0.69%)
May 13, 2024
590.49
593.74
588.17
589.92
945,847
-2.33(-0.39%)
May 10, 2024
579.41
593.24
578.05
592.25
1,330,584
+15.08(+2.61%)
May 09, 2024
573.47
578.30
571.75
577.17
1,515,310
+4.28(+0.75%)
May 08, 2024
571.96
574.59
566.96
572.88
1,600,244
+0.77(+0.13%)
May 07, 2024
570.75
575.83
564.60
572.12
1,893,218
-0.68(-0.12%)
May 06, 2024
574.65
575.63
569.60
572.79
1,142,187
+1.17(+0.20%)
May 03, 2024
579.08
579.08
570.88
571.63
1,751,976
+1.13(+0.20%)
May 02, 2024
578.72
579.03
564.75
570.50
1,368,375
-3.74(-0.65%)
May 01, 2024
569.11
581.13
567.65
574.23
1,173,508
+6.26(+1.10%)
Apr 30, 2024
573.94
575.70
567.22
567.97
1,517,134
-8.16(-1.42%)
Apr 29, 2024
574.33
578.73
570.55
576.13
963,621
+3.29(+0.57%)
Apr 26, 2024
567.19
574.24
566.20
572.85
1,440,079
+1.87(+0.33%)
Apr 25, 2024
576.64
577.23
569.23
570.98
1,185,564
-5.65(-0.98%)
Apr 24, 2024
577.24
585.69
564.49
576.63
2,037,667
+2.80(+0.49%)
Apr 23, 2024
566.76
576.13
559.26
573.83
2,547,273
+26.17(+4.78%)
Apr 22, 2024
548.43
552.13
542.43
547.66
1,524,891
+3.60(+0.66%)
Apr 19, 2024
542.24
545.42
538.46
544.06
1,740,801
+3.25(+0.60%)
Apr 18, 2024
534.10
544.15
528.94
540.81
2,078,519
-5.72(-1.05%)
Apr 17, 2024
555.13
555.27
545.73
546.53
1,612,176
-7.29(-1.32%)
Apr 16, 2024
558.30
558.30
551.96
553.82
1,011,629
-3.32(-0.60%)
Apr 15, 2024
569.97
569.97
553.78
557.14
1,032,917
-7.35(-1.30%)
Apr 12, 2024
570.16
572.63
560.90
564.49
1,203,186
-9.33(-1.63%)
Apr 11, 2024
578.80
579.59
570.61
573.81
1,298,221
+0.86(+0.15%)
Apr 10, 2024
576.53
578.91
571.14
572.96
1,284,499
-15.47(-2.63%)
Apr 09, 2024
583.01
589.15
582.46
588.42
1,027,650
+10.39(+1.80%)
Apr 08, 2024
578.59
581.64
574.95
578.04
1,000,261
-0.66(-0.11%)
Apr 05, 2024
569.47
583.07
568.31
578.70
1,182,812
+8.84(+1.55%)
Apr 04, 2024
579.65
581.23
567.82
569.86
1,233,523
-5.38(-0.94%)
Apr 03, 2024
570.48
577.49
568.44
575.24
1,153,086
+4.43(+0.78%)
Apr 02, 2024
570.00
571.64
565.04
570.81
1,383,089
-5.88(-1.02%)
Apr 01, 2024
580.29
580.76
572.09
576.69
838,694
-3.75(-0.65%)
Mar 28, 2024
578.54
581.53
575.43
580.45
1,124,464
+1.84(+0.32%)
Mar 27, 2024
571.77
579.01
570.33
578.61
1,527,744
+10.54(+1.85%)
Mar 26, 2024
573.25
574.23
567.09
568.07
1,787,236
-4.73(-0.83%)
Mar 25, 2024
582.44
584.26
570.34
572.80
1,228,516
-9.52(-1.63%)
Mar 22, 2024
586.05
588.22
578.98
582.32
1,062,622
-1.04(-0.18%)
Mar 21, 2024
579.24
586.31
576.84
583.36
1,234,457
+4.07(+0.70%)
Mar 20, 2024
580.29
580.87
575.53
579.29
729,666
-2.67(-0.46%)
Mar 19, 2024
580.51
583.48
576.44
581.95
1,055,012
+2.67(+0.46%)
Mar 18, 2024
585.09
586.07
577.54
579.29
1,556,471
-4.09(-0.70%)
Mar 15, 2024
574.41
583.88
572.98
583.38
1,922,677
-0.76(-0.13%)
Mar 14, 2024
590.20
594.32
580.49
584.14
1,760,290
-8.01(-1.35%)
Mar 13, 2024
597.85
597.85
589.88
592.15
1,037,232
-3.92(-0.66%)
Mar 12, 2024
597.72
599.43
593.52
596.07
1,148,581
-2.18(-0.36%)
Mar 11, 2024
593.01
598.81
588.48
598.25
1,383,124
+1.82(+0.30%)
Mar 08, 2024
595.82
602.63
594.78
596.43
1,603,468
-0.05(-0.01%)
Mar 07, 2024
593.83
597.72
591.33
596.48
1,822,835
+6.15(+1.04%)
Mar 06, 2024
587.19
597.17
584.65
590.33
1,890,527
+6.88(+1.18%)
Mar 05, 2024
579.98
584.99
578.86
583.46
2,003,088
+2.96(+0.51%)
Mar 04, 2024
574.26
581.39
570.39
580.49
1,550,774
+5.30(+0.92%)
Mar 01, 2024
563.45
577.36
561.89
575.19
1,468,925
+6.14(+1.08%)
Feb 29, 2024
573.52
573.87
566.43
569.06
1,797,790
-1.85(-0.32%)
Feb 28, 2024
564.09
571.88
563.91
570.90
1,023,433
+5.85(+1.04%)
Feb 27, 2024
563.87
566.70
559.73
565.05
902,938
+2.68(+0.48%)
Feb 26, 2024
562.23
564.87
559.90
562.37
760,064
-1.23(-0.22%)
Feb 23, 2024
561.76
565.56
559.75
563.60
971,989
+4.21(+0.75%)
Feb 22, 2024
553.90
559.63
549.18
559.38
1,141,841
+7.62(+1.38%)
Feb 21, 2024
545.03
551.88
543.22
551.76
788,032
+4.70(+0.86%)
Feb 20, 2024
543.78
549.32
541.28
547.06
991,249
+0.30(+0.05%)
Feb 16, 2024
545.24
551.60
545.24
546.76
1,030,380
-0.73(-0.13%)
Feb 15, 2024
546.18
552.13
544.21
547.49
1,522,044
+0.30(+0.05%)
Feb 14, 2024
540.57
547.61
540.57
547.19
1,310,926
+9.65(+1.80%)
Feb 13, 2024
540.35
545.11
533.36
537.54
1,270,518
-8.24(-1.51%)
Feb 12, 2024
549.91
549.91
543.04
545.78
1,075,158
-3.88(-0.71%)
Feb 09, 2024
548.57
553.04
547.21
549.66
1,283,370
-0.14(-0.03%)
Feb 08, 2024
551.11
551.77
540.39
549.80
1,599,432
-1.42(-0.26%)
Feb 07, 2024
560.89
564.88
550.94
551.22
1,454,278
-7.95(-1.42%)
Feb 06, 2024
551.40
559.39
550.36
559.17
1,330,763
+8.64(+1.57%)
Feb 05, 2024
548.38
555.88
545.59
550.53
1,476,587
-0.20(-0.04%)
Feb 02, 2024
547.94
553.36
540.82
550.73
1,330,092
-0.41(-0.07%)
Feb 01, 2024
541.07
552.83
533.19
551.14
2,168,150
+13.22(+2.46%)
Jan 31, 2024
562.19
564.88
536.72
537.92
3,596,527
-28.08(-4.96%)
Jan 30, 2024
558.40
568.88
558.40
566.00
2,304,663
+9.33(+1.68%)
Jan 29, 2024
548.91
558.09
546.28
556.67
2,450,746
+10.42(+1.91%)
Jan 26, 2024
552.91
555.31
545.57
546.25
3,178,583
+9.10(+1.69%)
Jan 25, 2024
542.16
546.70
536.58
537.15
1,760,689
-1.78(-0.33%)
Jan 24, 2024
548.77
550.90
538.08
538.92
1,846,100
-10.73(-1.95%)
Jan 23, 2024
555.10
555.93
544.29
549.65
1,121,245
-2.64(-0.48%)
Jan 22, 2024
551.79
557.59
549.44
552.30
1,822,124
+1.64(+0.30%)
Jan 19, 2024
544.09
552.18
540.77
550.66
2,128,159
+7.32(+1.35%)
Jan 18, 2024
536.29
545.95
534.93
543.35
1,731,571
+5.16(+0.96%)
Jan 17, 2024
537.69
544.87
535.78
538.19
1,970,162
-2.74(-0.51%)
Jan 16, 2024
542.44
549.75
540.12
540.93
1,842,573
-2.32(-0.43%)
Jan 12, 2024
547.43
551.99
541.72
543.25
2,017,537
-1.68(-0.31%)
Jan 11, 2024
542.46
547.46
539.34
544.92
1,986,508
+2.07(+0.38%)
Jan 10, 2024
539.72
548.28
532.83
542.86
2,030,577
+2.08(+0.38%)
Jan 09, 2024
537.46
558.13
535.59
540.78
2,895,678
+0.47(+0.09%)
Jan 08, 2024
528.59
542.49
526.36
540.31
2,130,997
+10.13(+1.91%)
Jan 05, 2024
532.92
539.70
529.42
530.18
1,820,800
-6.12(-1.14%)
Jan 04, 2024
526.28
538.77
526.28
536.30
1,834,873
+8.52(+1.61%)
Jan 03, 2024
541.74
541.74
526.93
527.78
2,174,239
-15.30(-2.82%)
Jan 02, 2024
528.52
545.02
526.33
543.08
2,315,416
+13.33(+2.52%)
Dec 29, 2023
530.16
532.92
528.48
529.74
805,875
-2.15(-0.40%)
Dec 28, 2023
531.95
534.94
530.45
531.89
764,876
+1.29(+0.24%)
Dec 27, 2023
529.76
532.02
528.25
530.60
807,555
+1.95(+0.37%)
Dec 26, 2023
525.84
530.19
524.74
528.65
640,366
+0.65(+0.12%)
Dec 22, 2023
527.05
531.87
525.86
528.01
1,083,623
+2.48(+0.47%)
Dec 21, 2023
517.05
525.99
517.05
525.52
1,018,961
+7.12(+1.37%)
Dec 20, 2023
526.96
531.44
518.35
518.41
1,500,255
-8.69(-1.65%)
Dec 19, 2023
519.98
527.81
518.78
527.10
2,574,460
+9.50(+1.84%)
Dec 18, 2023
520.10
522.83
514.58
517.60
1,818,147
+0.59(+0.11%)
Dec 15, 2023
519.74
522.45
516.70
517.01
4,373,114
-3.48(-0.67%)
Dec 14, 2023
528.50
533.38
519.10
520.49
2,768,684
+3.32(+0.64%)
Dec 13, 2023
497.27
517.50
495.56
517.17
2,772,222
+21.11(+4.26%)
Dec 12, 2023
495.02
497.19
490.17
496.05
1,426,475
+2.37(+0.48%)
Dec 11, 2023
491.26
496.14
490.03
493.68
2,036,247
+5.21(+1.07%)
Dec 08, 2023
491.51
494.37
486.73
488.47
1,878,985
-4.32(-0.88%)
Dec 07, 2023
493.22
496.98
491.01
492.79
2,105,556
+0.29(+0.06%)
Dec 06, 2023
493.69
495.37
490.35
492.50
1,245,007
+2.21(+0.45%)
Dec 05, 2023
491.67
492.32
485.77
490.30
1,617,778
-3.73(-0.76%)
Dec 04, 2023
492.16
496.99
489.06
494.03
1,225,514
-0.79(-0.16%)
Dec 01, 2023
489.58
497.88
488.31
494.82
1,223,032
+0.37(+0.07%)
Nov 30, 2023
494.59
496.18
488.08
494.45
1,919,045
+2.83(+0.58%)
Nov 29, 2023
488.59
494.49
488.59
491.62
1,199,008
+6.98(+1.44%)
Nov 28, 2023
487.13
487.46
479.30
484.63
1,553,720
-4.20(-0.86%)
Nov 27, 2023
487.93
492.12
486.86
488.83
2,433,576
-0.65(-0.13%)
Nov 24, 2023
487.21
489.73
485.52
489.48
724,683
+3.24(+0.67%)
Nov 22, 2023
484.79
489.27
484.43
486.24
1,468,082
+5.13(+1.07%)
Nov 21, 2023
477.01
489.02
475.19
481.11
2,923,645
+13.32(+2.85%)
Nov 20, 2023
465.79
470.43
464.67
467.79
1,187,784
+2.60(+0.56%)
Nov 17, 2023
473.74
473.74
462.94
465.19
1,560,477
-6.03(-1.28%)
Nov 16, 2023
470.81
473.44
467.47
471.22
1,617,656
+1.93(+0.41%)
Nov 15, 2023
463.43
473.57
462.76
469.30
2,189,842
+11.25(+2.46%)
Nov 14, 2023
455.60
461.02
454.02
458.05
1,827,232
+14.07(+3.17%)
Nov 13, 2023
444.35
445.63
437.95
443.97
1,679,469
-3.27(-0.73%)
Nov 10, 2023
442.65
447.97
436.10
447.24
1,901,535
+4.15(+0.94%)
Nov 09, 2023
457.33
457.63
441.89
443.10
2,047,776
-10.01(-2.21%)
Nov 08, 2023
460.29
462.78
451.88
453.11
1,852,990
-4.92(-1.07%)
Nov 07, 2023
452.68
462.62
452.68
458.02
1,713,248
+4.21(+0.93%)
Nov 06, 2023
455.49
458.26
451.05
453.82
1,617,706
+0.28(+0.06%)
Nov 03, 2023
453.49
459.35
450.40
453.54
2,027,185
+7.15(+1.60%)
Nov 02, 2023
443.66
446.95
440.76
446.39
1,718,435
+6.44(+1.46%)
Nov 01, 2023
443.95
443.95
432.85
439.94
2,281,469
-3.65(-0.82%)
Oct 31, 2023
435.33
445.42
432.00
443.59
2,903,087
+10.63(+2.46%)
Oct 30, 2023
431.04
434.20
419.10
432.96
2,954,390
+2.69(+0.63%)
Oct 27, 2023
438.41
438.79
426.24
430.27
2,502,202
-8.73(-1.99%)
Oct 26, 2023
429.99
444.15
428.04
439.00
2,979,142
+6.96(+1.61%)
Oct 25, 2023
421.88
437.68
414.50
432.03
7,927,551
-25.01(-5.47%)
Oct 24, 2023
450.73
457.64
445.96
457.05
2,382,934
-3.54(-0.77%)
Oct 23, 2023
460.53
468.23
458.76
460.59
1,902,542
-2.54(-0.55%)
Oct 20, 2023
468.27
469.95
462.02
463.13
1,603,576
-5.30(-1.13%)
Oct 19, 2023
471.05
475.44
466.19
468.43
2,019,896
+2.40(+0.52%)
Oct 18, 2023
479.71
479.71
465.63
466.02
2,140,304
-17.46(-3.61%)
Oct 17, 2023
477.73
488.66
476.44
483.49
1,358,746
-3.76(-0.77%)
Oct 16, 2023
481.57
490.75
479.01
487.25
1,251,001
+5.67(+1.18%)
Oct 13, 2023
478.36
482.99
474.74
481.57
2,009,661
+0.29(+0.06%)
Oct 12, 2023
490.54
494.54
469.37
481.28
2,031,570
-10.04(-2.04%)
Oct 11, 2023
495.90
497.31
490.49
491.33
1,210,271
-3.51(-0.71%)
Oct 10, 2023
494.28
498.21
491.63
494.84
1,308,325
+0.02(+0.00%)
Oct 09, 2023
493.69
496.34
489.09
494.82
1,185,608
-2.41(-0.49%)
Oct 06, 2023
494.51
500.83
491.76
497.23
1,111,377
+0.53(+0.11%)
Oct 05, 2023
496.07
499.12
491.40
496.70
919,966
-4.42(-0.88%)
Oct 04, 2023
499.88
501.86
494.52
501.12
1,024,800
+2.83(+0.57%)
Oct 03, 2023
491.60
501.17
491.30
498.29
1,563,543
+3.81(+0.77%)
Oct 02, 2023
501.75
503.70
489.38
494.48
1,656,627
-10.35(-2.05%)
Sep 29, 2023
507.86
509.64
503.44
504.83
1,384,601
+3.14(+0.63%)
Sep 28, 2023
500.72
506.06
499.02
501.69
1,447,159
+4.72(+0.95%)
Sep 27, 2023
501.29
503.24
493.61
496.97
1,348,223
-3.29(-0.66%)
Sep 26, 2023
501.67
505.10
499.51
500.26
1,193,136
-4.06(-0.80%)
Sep 25, 2023
499.90
504.70
501.47
504.32
964,082
+2.86(+0.57%)
Sep 22, 2023
501.57
505.82
500.24
501.46
1,201,160
+1.20(+0.24%)
Sep 21, 2023
501.10
502.47
498.24
500.26
1,611,176
-3.29(-0.65%)
Sep 20, 2023
510.02
510.57
502.83
503.55
1,274,660
-3.84(-0.76%)
Sep 19, 2023
503.88
508.06
501.98
507.39
1,184,250
+1.01(+0.20%)
Sep 18, 2023
514.15
514.15
505.96
506.39
1,303,539
-7.78(-1.51%)
Sep 15, 2023
514.28
532.78
507.96
514.17
5,195,483
-0.11(-0.02%)
Sep 14, 2023
513.77
516.85
505.19
514.28
1,602,516
+5.08(+1.00%)
Sep 13, 2023
497.53
524.57
496.35
509.20
2,366,998
-0.09(-0.02%)
Sep 12, 2023
513.29
513.29
507.67
509.29
1,573,229
-3.94(-0.77%)
Sep 11, 2023
513.69
515.90
511.14
513.23
1,561,191
-3.32(-0.64%)
Sep 08, 2023
528.24
530.89
511.07
516.54
1,841,025
-13.35(-2.52%)
Sep 07, 2023
533.46
536.94
528.91
529.89
1,082,820
-5.02(-0.94%)
Sep 06, 2023
539.12
543.62
534.22
534.91
1,222,000
-5.29(-0.98%)
Sep 05, 2023
557.42
557.83
539.89
540.21
1,409,743
-15.16(-2.73%)
Sep 01, 2023
561.57
563.98
554.97
555.37
1,018,927
+0.12(+0.02%)
Aug 31, 2023
558.53
561.81
555.10
555.25
1,196,104
-1.89(-0.34%)
Aug 30, 2023
555.91
561.07
552.89
557.14
776,076
+3.58(+0.65%)
Aug 29, 2023
544.42
555.61
543.14
553.56
1,295,750
+10.19(+1.87%)
Aug 28, 2023
542.51
544.81
538.73
543.38
644,840
+3.59(+0.66%)
Aug 25, 2023
537.00
542.24
534.18
539.79
752,437
+3.57(+0.67%)
Aug 24, 2023
543.38
547.79
536.13
536.22
1,330,638
-7.21(-1.33%)
Aug 23, 2023
539.51
545.82
536.39
543.42
1,819,603
+18.13(+3.45%)
Aug 22, 2023
529.23
531.52
524.60
525.29
963,878
-5.19(-0.98%)
Aug 21, 2023
534.77
534.77
528.58
530.49
906,843
-0.12(-0.02%)
Aug 18, 2023
531.37
534.09
526.38
530.61
1,097,353
-3.57(-0.67%)
Aug 17, 2023
529.08
536.45
528.10
534.18
1,261,192
+7.07(+1.34%)
Aug 16, 2023
528.33
529.37
525.00
527.11
984,027
-5.54(-1.04%)
Aug 15, 2023
534.04
537.18
530.37
532.65
897,646
-5.89(-1.09%)
Aug 14, 2023
538.95
540.50
536.55
538.54
1,071,983
-3.43(-0.63%)
Aug 11, 2023
541.19
545.47
539.09
541.97
928,196
-3.49(-0.64%)
Aug 10, 2023
548.54
554.92
543.77
545.46
1,172,304
-0.30(-0.05%)
Aug 09, 2023
552.92
554.54
545.55
545.76
950,228
-8.17(-1.48%)
Aug 08, 2023
551.33
555.05
543.80
553.93
1,005,464
+3.98(+0.72%)
Aug 07, 2023
548.17
552.65
545.04
549.95
739,750
+3.14(+0.57%)
Aug 04, 2023
545.69
553.14
544.95
546.81
1,105,960
+0.26(+0.05%)
Aug 03, 2023
548.46
550.87
543.50
546.55
1,106,845
-5.36(-0.97%)
Aug 02, 2023
542.09
554.04
540.80
551.92
1,403,349
+7.89(+1.45%)
Aug 01, 2023
544.71
548.87
540.85
544.02
1,522,560
-2.81(-0.51%)
Jul 31, 2023
555.56
555.83
544.60
546.83
2,152,067
-13.15(-2.35%)
Jul 28, 2023
560.54
563.81
551.92
559.98
1,648,374
+1.82(+0.33%)
Jul 27, 2023
573.49
575.48
557.51
558.16
2,268,414
-14.34(-2.51%)
Jul 26, 2023
553.11
573.09
553.11
572.50
3,571,217
+3.49(+0.61%)
Jul 25, 2023
553.62
578.16
552.46
569.01
3,084,464
-0.61(-0.11%)
Jul 24, 2023
558.14
570.65
557.25
569.62
3,207,472
+9.30(+1.66%)
Jul 21, 2023
536.87
562.84
529.12
560.32
2,764,970
+23.84(+4.44%)
Jul 20, 2023
535.54
539.79
528.69
536.48
1,151,308
+2.71(+0.51%)
Jul 19, 2023
525.24
537.62
525.20
533.77
1,721,140
+11.83(+2.27%)
Jul 18, 2023
523.78
524.04
517.99
521.94
1,466,028
-1.57(-0.30%)
Jul 17, 2023
524.57
525.38
517.53
523.51
1,295,108
-4.09(-0.77%)
Jul 14, 2023
527.91
530.15
523.56
527.60
956,218
+2.70(+0.51%)
Jul 13, 2023
533.22
534.66
522.28
524.90
1,369,459
+0.73(+0.14%)
Jul 12, 2023
523.96
527.77
522.25
524.17
1,684,812
+6.64(+1.28%)
Jul 11, 2023
514.58
518.40
513.55
517.53
1,315,314
+2.40(+0.47%)
Jul 10, 2023
510.78
517.19
509.49
515.13
1,030,030
+3.11(+0.61%)
Jul 07, 2023
513.29
517.73
511.60
512.02
1,024,089
-3.58(-0.69%)
Jul 06, 2023
513.08
517.34
507.33
515.60
1,511,464
-3.27(-0.63%)
Jul 05, 2023
518.50
521.82
516.41
518.87
1,437,608
+1.49(+0.29%)
Jul 03, 2023
517.61
519.52
513.64
517.38
618,223
-2.63(-0.51%)
Jun 30, 2023
514.76
521.87
514.22
520.01
1,325,730
+7.34(+1.43%)
Jun 29, 2023
508.30
513.43
504.39
512.68
1,002,558
+4.23(+0.83%)
Jun 28, 2023
509.70
509.71
504.96
508.45
1,399,911
+0.53(+0.10%)
Jun 27, 2023
518.61
520.57
501.63
507.92
2,042,953
-12.37(-2.38%)
Jun 26, 2023
521.28
524.43
514.16
520.29
960,110
-2.17(-0.42%)
Jun 23, 2023
521.46
527.96
520.72
522.47
3,848,452
-4.09(-0.78%)
Jun 22, 2023
524.40
528.24
519.71
526.55
948,766
+2.35(+0.45%)
Jun 21, 2023
523.24
528.68
521.02
524.20
1,623,248
-1.45(-0.27%)
Jun 20, 2023
510.30
529.03
505.46
525.64
2,122,531
-9.87(-1.84%)
Jun 16, 2023
536.93
540.27
531.62
535.51
3,439,446
+2.18(+0.41%)
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.