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 31, 2019 142.28 144.00 141.10 141.96 1,957,500 -2.47(-1.71%)
May 30, 2019 146.67 147.12 142.70 144.43 1,556,812 -2.16(-1.47%)
May 29, 2019 145.64 146.90 143.39 146.59 2,049,207 -1.31(-0.89%)
May 28, 2019 147.75 149.63 146.44 147.90 1,487,460 +0.90(+0.61%)
May 24, 2019 147.33 148.57 145.30 147.00 1,376,600 +1.42(+0.98%)
May 23, 2019 149.98 149.98 143.50 145.58 3,712,567 -7.57(-4.94%)
May 22, 2019 156.57 157.26 153.15 153.15 1,523,176 -4.76(-3.01%)
May 21, 2019 155.42 158.27 155.04 157.91 1,275,652 +3.70(+2.40%)
May 20, 2019 154.25 156.08 153.09 154.21 1,434,022 -0.06(-0.04%)
May 17, 2019 153.87 155.55 152.83 154.27 1,294,900 -0.82(-0.53%)
May 16, 2019 152.59 155.49 152.59 155.09 1,701,932 +3.60(+2.38%)
May 15, 2019 148.93 152.05 148.41 151.49 1,007,963 +1.14(+0.76%)
May 14, 2019 148.70 151.44 148.05 150.35 1,294,324 +3.13(+2.13%)
May 13, 2019 150.18 151.16 146.77 147.22 1,592,960 -4.43(-2.92%)
May 10, 2019 153.38 153.40 148.42 151.65 1,721,900 -1.75(-1.14%)
May 09, 2019 151.82 154.27 149.42 153.40 1,494,281 -0.37(-0.24%)
May 08, 2019 147.90 154.02 147.89 153.77 3,041,292 +5.80(+3.92%)
May 07, 2019 153.47 156.14 143.04 147.97 5,645,374 -8.32(-5.32%)
May 06, 2019 152.90 157.27 152.00 156.29 1,976,992 +0.20(+0.13%)
May 03, 2019 155.00 157.78 154.14 156.09 1,425,400 +2.62(+1.71%)
May 02, 2019 156.67 158.38 153.42 153.47 2,193,905 -4.51(-2.85%)
May 01, 2019 166.62 167.60 157.93 157.98 2,623,446 -8.48(-5.09%)
Apr 30, 2019 167.75 168.20 165.21 166.46 1,482,077 +0.71(+0.43%)
Apr 29, 2019 165.12 167.36 164.30 165.75 1,620,947 +0.81(+0.49%)
Apr 26, 2019 166.50 167.31 161.99 164.94 2,606,500 -3.07(-1.83%)
Apr 25, 2019 172.37 173.12 167.69 168.01 2,652,329 -4.36(-2.53%)
Apr 24, 2019 177.90 177.90 172.30 172.37 1,691,972 -3.35(-1.91%)
Apr 23, 2019 175.89 177.96 173.15 175.72 1,511,626 -0.17(-0.10%)
Apr 22, 2019 176.80 178.22 174.26 175.89 2,391,812 +0.83(+0.47%)
Apr 18, 2019 172.86 175.91 172.52 175.06 2,662,400 +2.06(+1.19%)
Apr 17, 2019 172.27 174.71 171.14 173.00 2,132,104 +1.76(+1.03%)
Apr 16, 2019 169.13 172.16 168.30 171.24 2,130,310 +3.50(+2.09%)
Apr 15, 2019 168.20 171.75 166.58 167.74 3,386,764 -0.58(-0.34%)
Apr 12, 2019 164.43 168.50 162.18 168.32 5,942,800 +17.40(+11.53%)
Apr 11, 2019 149.95 151.44 148.53 150.92 1,170,407 +0.43(+0.29%)
Apr 10, 2019 149.45 151.11 149.44 150.49 1,249,178 +1.55(+1.04%)
Apr 09, 2019 150.74 151.21 148.57 148.94 1,630,934 -2.79(-1.84%)
Apr 08, 2019 151.50 153.07 150.52 151.73 1,272,458 +1.05(+0.70%)
Apr 05, 2019 148.01 150.72 147.90 150.68 1,396,700 +3.16(+2.14%)
Apr 04, 2019 146.01 148.47 145.42 147.52 1,103,395 +1.46(+1.00%)
Apr 03, 2019 148.20 148.76 145.10 146.06 2,158,739 -2.12(-1.43%)
Apr 02, 2019 151.39 152.02 148.05 148.18 1,643,143 -2.81(-1.86%)
Apr 01, 2019 153.77 155.53 150.91 150.99 2,113,952 -1.29(-0.85%)
Mar 29, 2019 155.28 155.90 152.09 152.28 2,913,600 -0.63(-0.41%)
Mar 28, 2019 146.28 153.13 145.11 152.91 3,244,778 +5.76(+3.91%)
Mar 27, 2019 142.72 147.34 141.78 147.15 2,479,789 +4.08(+2.85%)
Mar 26, 2019 141.98 143.86 140.84 143.07 1,031,191 +3.14(+2.24%)
Mar 25, 2019 140.57 141.07 138.22 139.93 1,095,038 -0.63(-0.45%)
Mar 22, 2019 144.61 144.61 138.85 140.56 1,634,900 -5.03(-3.45%)
Mar 21, 2019 144.32 146.60 143.04 145.59 1,436,509 +1.15(+0.80%)
Mar 20, 2019 138.31 145.59 137.77 144.44 2,416,957 +6.23(+4.51%)
Mar 19, 2019 138.91 139.81 137.35 138.21 1,900,240 -0.37(-0.27%)
Mar 18, 2019 136.30 138.65 135.50 138.58 1,573,260 +2.91(+2.14%)
Mar 15, 2019 135.32 136.37 133.84 135.67 1,813,000 -0.70(-0.51%)
Mar 14, 2019 135.38 137.58 135.38 136.37 1,272,935 +0.69(+0.51%)
Mar 13, 2019 136.06 136.40 134.43 135.68 1,809,153 +0.65(+0.48%)
Mar 12, 2019 133.27 135.88 132.68 135.03 1,709,229 +2.59(+1.96%)
Mar 11, 2019 131.14 132.66 129.68 132.44 1,609,994 +2.08(+1.60%)
Mar 08, 2019 133.52 133.81 130.07 130.36 1,969,500 -5.96(-4.37%)
Mar 07, 2019 139.42 139.72 136.08 136.32 1,510,482 -2.43(-1.75%)
Mar 06, 2019 141.20 141.67 137.85 138.75 1,400,298 -3.61(-2.54%)
Mar 05, 2019 144.41 144.55 141.37 142.36 1,293,908 -1.69(-1.17%)
Mar 04, 2019 144.71 146.23 142.94 144.05 1,818,024 -0.41(-0.28%)
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.