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:

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 209.47 211.15 208.67 210.16 1,282,106 +0.01(+0.00%)
May 29, 2014 204.32 211.47 203.50 210.15 1,797,676 +7.19(+3.54%)
May 28, 2014 204.38 204.49 202.15 202.96 896,029 -0.56(-0.28%)
May 27, 2014 203.81 204.50 201.76 203.52 954,282 +1.21(+0.60%)
May 23, 2014 203.44 202.31 202.31 202.31 704,200 -2.28(-1.11%)
May 22, 2014 203.86 205.82 202.43 204.59 549,896 -0.15(-0.07%)
May 21, 2014 202.50 205.14 201.36 204.74 908,560 +3.97(+1.98%)
May 20, 2014 201.92 202.99 200.00 200.77 793,366 -2.09(-1.03%)
May 19, 2014 202.81 205.59 200.98 202.86 634,079 +0.34(+0.17%)
May 16, 2014 201.85 202.64 198.44 202.52 822,069 +0.22(+0.11%)
May 15, 2014 203.38 203.73 199.20 202.30 1,433,851 -2.51(-1.23%)
May 14, 2014 205.66 206.79 204.66 204.81 817,281 -0.41(-0.20%)
May 13, 2014 204.33 206.08 203.44 205.22 954,754 +0.87(+0.43%)
May 12, 2014 202.93 204.72 202.02 204.35 1,305,858 +3.32(+1.65%)
May 09, 2014 203.01 205.20 200.25 201.03 1,350,492 -1.97(-0.97%)
May 08, 2014 206.20 208.60 202.54 203.00 1,680,710 -5.20(-2.50%)
May 07, 2014 206.49 209.74 200.13 208.20 3,035,693 +10.08(+5.09%)
May 06, 2014 199.00 200.00 197.00 198.12 1,258,157 -0.13(-0.07%)
May 05, 2014 195.60 198.53 193.51 198.25 1,327,697 +2.12(+1.08%)
May 02, 2014 193.12 196.46 192.52 196.13 968,755 +3.02(+1.56%)
May 01, 2014 192.94 195.90 191.48 193.11 785,905 -0.16(-0.08%)
Apr 30, 2014 194.62 194.65 191.00 193.27 967,048 -2.81(-1.43%)
Apr 29, 2014 193.75 198.17 192.26 196.08 838,363 +4.72(+2.47%)
Apr 28, 2014 193.27 194.56 189.16 191.36 1,243,431 -0.67(-0.35%)
Apr 25, 2014 195.40 196.38 191.23 192.03 1,460,633 -5.29(-2.68%)
Apr 24, 2014 198.00 199.67 196.25 197.32 846,810 +0.00(+0.00%)
Apr 23, 2014 198.12 200.55 196.64 197.32 1,306,764 -0.79(-0.40%)
Apr 22, 2014 198.68 200.14 196.72 198.11 1,225,223 -1.88(-0.94%)
Apr 21, 2014 203.23 204.50 198.72 199.99 1,401,898 -3.32(-1.63%)
Apr 17, 2014 199.99 203.31 203.31 203.31 1,684,200 +3.00(+1.50%)
Apr 16, 2014 198.58 201.99 198.22 200.31 1,981,025 +4.56(+2.33%)
Apr 15, 2014 190.94 196.00 190.94 195.75 1,590,242 +4.85(+2.54%)
Apr 14, 2014 188.60 192.38 186.34 190.90 1,251,288 +4.63(+2.49%)
Apr 11, 2014 182.42 187.19 180.47 186.27 1,638,920 +2.65(+1.44%)
Apr 10, 2014 187.29 188.43 182.00 183.62 1,150,556 -4.77(-2.53%)
Apr 09, 2014 186.00 188.54 182.20 188.39 1,109,762 +2.50(+1.34%)
Apr 08, 2014 182.00 187.80 179.68 185.89 1,449,643 +4.29(+2.36%)
Apr 07, 2014 188.17 188.93 177.53 181.60 2,246,713 -7.35(-3.89%)
Apr 04, 2014 194.80 195.98 188.37 188.95 1,283,214 -3.83(-1.99%)
Apr 03, 2014 194.30 196.13 192.36 192.78 1,254,410 -0.35(-0.18%)
Apr 02, 2014 186.25 194.47 186.25 193.13 2,112,926 +7.42(+4.00%)
Apr 01, 2014 187.54 188.87 183.71 185.71 1,352,736 -1.43(-0.76%)
Mar 31, 2014 190.00 190.00 186.57 187.14 1,287,389 -1.71(-0.91%)
Mar 28, 2014 187.29 190.25 187.27 188.85 1,450,385 +3.41(+1.84%)
Mar 27, 2014 180.77 186.37 179.18 185.44 1,457,523 +5.53(+3.07%)
Mar 26, 2014 182.24 183.46 179.71 179.91 1,017,919 -1.03(-0.57%)
Mar 25, 2014 183.62 184.22 179.89 180.94 1,194,432 -0.91(-0.50%)
Mar 24, 2014 186.51 187.10 177.32 181.85 2,338,254 -4.24(-2.28%)
Mar 21, 2014 186.20 187.43 182.81 186.09 1,850,731 +1.55(+0.84%)
Mar 20, 2014 184.24 185.85 182.50 184.54 1,085,799 -0.93(-0.50%)
Mar 19, 2014 187.85 187.85 183.29 185.47 1,275,895 -2.63(-1.40%)
Mar 18, 2014 186.45 190.25 185.02 188.10 1,255,651 +2.53(+1.36%)
Mar 17, 2014 186.28 188.02 183.03 185.57 1,388,604 -0.70(-0.38%)
Mar 14, 2014 183.39 186.95 181.18 186.27 1,094,733 +3.38(+1.85%)
Mar 13, 2014 187.11 187.39 181.80 182.89 1,153,369 -3.79(-2.03%)
Mar 12, 2014 186.44 187.69 181.60 186.68 2,070,220 -1.90(-1.01%)
Mar 11, 2014 195.74 195.81 187.18 188.58 1,404,668 -6.34(-3.25%)
Mar 10, 2014 195.17 195.50 192.28 194.92 1,274,607 -1.08(-0.55%)
Mar 07, 2014 198.99 199.37 195.89 196.00 1,240,800 -2.32(-1.17%)
Mar 06, 2014 198.96 198.96 196.30 198.32 1,198,147 -0.55(-0.28%)
Mar 05, 2014 203.51 204.24 198.56 198.87 1,944,937 -5.64(-2.76%)
Mar 04, 2014 204.41 205.00 201.61 204.51 1,107,050 +2.02(+1.00%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.