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, 2017 218.57 220.43 218.17 219.86 1,286,143 +1.79(+0.82%)
May 30, 2017 219.87 220.55 217.64 218.07 1,080,809 -1.78(-0.81%)
May 26, 2017 220.64 222.33 218.91 219.85 1,764,663 +0.02(+0.01%)
May 25, 2017 220.09 222.33 219.08 219.83 1,238,237 +0.59(+0.27%)
May 24, 2017 217.23 219.75 216.81 219.24 865,798 +2.20(+1.02%)
May 23, 2017 218.00 218.41 215.21 217.04 907,790 -0.96(-0.44%)
May 22, 2017 215.73 218.35 215.73 218.00 1,137,408 +2.28(+1.06%)
May 19, 2017 217.00 217.60 214.56 215.72 1,433,184 -0.87(-0.40%)
May 18, 2017 212.91 217.68 212.91 216.59 1,972,721 +3.68(+1.73%)
May 17, 2017 214.12 217.41 212.61 212.91 2,561,209 -1.21(-0.57%)
May 16, 2017 218.55 218.55 213.78 214.12 1,928,217 -4.65(-2.12%)
May 15, 2017 219.40 220.07 217.53 218.77 2,504,441 -0.83(-0.38%)
May 12, 2017 218.22 221.18 218.22 219.60 1,526,431 +1.19(+0.55%)
May 11, 2017 217.52 219.10 215.89 218.41 1,555,107 -0.07(-0.03%)
May 10, 2017 217.72 219.47 217.11 218.48 1,744,873 +0.20(+0.09%)
May 09, 2017 217.71 219.98 217.53 218.28 1,644,789 +1.27(+0.58%)
May 08, 2017 217.55 218.12 216.06 217.01 2,154,216 -0.48(-0.22%)
May 05, 2017 216.98 218.22 215.85 217.49 1,852,713 +0.86(+0.40%)
May 04, 2017 212.70 216.81 212.45 216.63 2,985,927 +4.57(+2.16%)
May 03, 2017 216.38 216.40 211.24 212.06 1,163,854 -1.50(-0.70%)
May 02, 2017 211.85 214.74 210.15 213.55 2,411,629 +2.11(+1.00%)
May 01, 2017 210.33 212.77 209.01 211.44 1,602,991 +1.32(+0.63%)
Apr 28, 2017 206.55 210.60 206.20 210.13 1,295,067 +3.13(+1.51%)
Apr 27, 2017 207.96 210.12 206.52 206.99 1,134,485 -0.64(-0.31%)
Apr 26, 2017 206.86 208.89 206.46 207.64 1,345,027 +1.31(+0.63%)
Apr 25, 2017 205.30 208.25 203.05 206.33 1,991,618 +3.99(+1.97%)
Apr 24, 2017 203.60 204.30 201.33 202.35 1,322,534 +0.09(+0.04%)
Apr 21, 2017 200.21 203.03 198.80 202.26 2,395,343 -0.54(-0.27%)
Apr 20, 2017 201.99 204.13 201.82 202.80 2,340,574 +1.07(+0.53%)
Apr 19, 2017 200.54 202.96 200.54 201.73 1,147,869 +1.34(+0.67%)
Apr 18, 2017 201.78 202.04 199.44 200.40 1,106,354 -1.01(-0.50%)
Apr 17, 2017 200.60 201.76 200.28 201.41 713,278 +0.92(+0.46%)
Apr 13, 2017 201.34 201.62 200.18 200.49 606,334 -1.13(-0.56%)
Apr 12, 2017 201.63 202.95 201.22 201.62 1,087,894 +0.08(+0.04%)
Apr 11, 2017 200.93 202.06 199.88 201.53 868,722 +0.30(+0.15%)
Apr 10, 2017 199.69 202.16 199.69 201.23 714,716 +1.73(+0.87%)
Apr 07, 2017 200.53 201.62 198.70 199.50 1,126,284 -1.75(-0.87%)
Apr 06, 2017 198.41 201.65 197.57 201.25 1,304,650 +2.39(+1.20%)
Apr 05, 2017 199.90 200.89 198.70 198.85 1,046,444 -0.93(-0.46%)
Apr 04, 2017 199.05 201.76 198.59 199.78 1,852,051 +1.21(+0.61%)
Apr 03, 2017 195.64 200.65 195.64 198.57 1,565,302 +3.44(+1.76%)
Mar 31, 2017 195.40 196.56 194.23 195.13 1,316,110 -0.69(-0.35%)
Mar 30, 2017 195.00 197.09 194.64 195.82 864,059 +0.80(+0.41%)
Mar 29, 2017 194.88 196.65 194.03 195.03 1,582,788 -0.19(-0.10%)
Mar 28, 2017 192.24 195.95 192.24 195.22 1,252,263 +2.98(+1.55%)
Mar 27, 2017 194.36 195.19 192.24 192.24 2,022,327 -3.58(-1.83%)
Mar 24, 2017 198.37 198.73 193.22 195.82 3,531,712 -2.49(-1.26%)
Mar 23, 2017 201.55 202.05 197.85 198.32 1,256,355 -3.23(-1.60%)
Mar 22, 2017 202.33 202.79 200.10 201.55 1,135,690 -0.21(-0.10%)
Mar 21, 2017 204.34 205.53 200.94 201.76 1,544,328 -1.75(-0.86%)
Mar 20, 2017 206.91 206.91 201.96 203.50 2,042,904 -3.31(-1.60%)
Mar 17, 2017 207.25 207.85 205.62 206.81 1,603,683 -0.33(-0.16%)
Mar 16, 2017 206.80 208.07 206.06 207.14 1,047,510 +0.16(+0.08%)
Mar 15, 2017 206.16 208.31 206.15 206.98 748,026 +1.02(+0.50%)
Mar 14, 2017 206.40 207.32 204.87 205.96 1,120,865 -1.11(-0.54%)
Mar 13, 2017 205.85 207.59 204.10 207.07 1,025,804 +1.18(+0.57%)
Mar 10, 2017 206.06 206.67 204.66 205.89 1,208,678 +0.13(+0.06%)
Mar 09, 2017 205.47 206.17 205.10 205.76 1,307,196 +0.32(+0.16%)
Mar 08, 2017 205.92 206.22 204.60 205.44 1,326,887 -0.47(-0.23%)
Mar 07, 2017 200.78 206.84 200.06 205.91 2,730,889 +4.92(+2.45%)
Mar 06, 2017 201.96 202.32 200.44 200.99 1,680,571 -1.16(-0.57%)
Mar 03, 2017 200.75 202.38 200.19 202.15 1,083,217 +1.32(+0.66%)
Mar 02, 2017 202.38 203.81 200.66 200.83 1,498,946 -1.34(-0.66%)
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.