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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap ETF Vanguard (NY: VV )

243.48 +0.39 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 233.30 233.81 230.19 230.19 314,199 -3.72(-1.59%)
Apr 29, 2024 234.07 234.50 232.85 233.91 209,441 +0.37(+0.16%)
Apr 26, 2024 232.56 233.99 232.18 233.54 173,341 +2.51(+1.09%)
Apr 25, 2024 228.80 231.41 228.29 231.03 273,022 -0.91(-0.39%)
Apr 24, 2024 232.58 232.87 230.95 231.94 164,171 -0.28(-0.12%)
Apr 23, 2024 230.35 232.26 230.05 232.22 283,875 +2.89(+1.26%)
Apr 22, 2024 228.45 230.47 227.29 229.33 231,679 +2.06(+0.91%)
Apr 19, 2024 229.09 229.63 226.62 227.27 235,838 -2.08(-0.91%)
Apr 18, 2024 230.39 231.34 228.85 229.35 200,670 -0.41(-0.18%)
Apr 17, 2024 232.18 232.28 229.11 229.76 317,774 -1.20(-0.52%)
Apr 16, 2024 231.83 232.40 230.55 230.96 393,889 -0.48(-0.21%)
Apr 15, 2024 236.55 236.61 231.18 231.44 250,457 -3.05(-1.30%)
Apr 12, 2024 236.30 236.81 233.82 234.49 210,529 -3.45(-1.45%)
Apr 11, 2024 236.87 238.51 235.14 237.94 375,466 +1.92(+0.81%)
Apr 10, 2024 235.64 236.87 235.10 236.02 226,087 -2.11(-0.89%)
Apr 09, 2024 238.86 239.04 236.10 238.13 202,186 -0.03(-0.01%)
Apr 08, 2024 238.43 238.75 237.74 238.16 388,017 +0.16(+0.07%)
Apr 05, 2024 236.08 238.81 235.93 238.00 229,006 +2.44(+1.04%)
Apr 04, 2024 240.08 240.43 235.32 235.56 209,433 -2.87(-1.20%)
Apr 03, 2024 237.47 239.08 237.47 238.43 226,257 +0.27(+0.11%)
Apr 02, 2024 237.64 238.16 236.96 238.16 263,312 -1.39(-0.58%)
Apr 01, 2024 240.39 240.62 239.06 239.55 290,804 -0.21(-0.09%)
Mar 28, 2024 240.01 240.69 239.76 239.76 1,068,116 -0.56(-0.23%)
Mar 27, 2024 239.41 240.32 238.45 240.32 264,092 +2.13(+0.89%)
Mar 26, 2024 239.39 239.41 238.03 238.19 177,387 -0.50(-0.21%)
Mar 25, 2024 238.61 239.11 238.47 238.69 149,806 -0.63(-0.26%)
Mar 22, 2024 239.60 239.80 239.06 239.32 188,675 -1.17(-0.49%)
Mar 21, 2024 241.18 241.38 240.39 240.49 201,640 +0.77(+0.32%)
Mar 20, 2024 237.47 239.77 237.20 239.72 382,545 +2.43(+1.02%)
Mar 19, 2024 235.64 237.54 235.31 237.29 237,063 +1.09(+0.46%)
Mar 18, 2024 236.58 237.30 235.99 236.20 201,290 +1.45(+0.62%)
Mar 15, 2024 234.56 235.65 234.08 234.75 323,433 -1.66(-0.70%)
Mar 14, 2024 237.45 237.45 235.00 236.41 215,788 -0.61(-0.26%)
Mar 13, 2024 237.31 237.49 236.35 237.02 172,481 -0.35(-0.15%)
Mar 12, 2024 235.81 237.52 234.59 237.37 208,413 +2.64(+1.12%)
Mar 11, 2024 234.45 235.05 233.60 234.73 165,063 -0.30(-0.13%)
Mar 08, 2024 236.86 237.96 234.72 235.03 192,546 -1.53(-0.65%)
Mar 07, 2024 235.60 236.91 235.18 236.56 174,826 +2.36(+1.01%)
Mar 06, 2024 234.53 235.14 233.62 234.20 259,250 +1.30(+0.56%)
Mar 05, 2024 234.40 234.50 231.85 232.90 171,021 -2.52(-1.07%)
Mar 04, 2024 235.40 236.28 235.26 235.42 210,821 -0.34(-0.14%)
Mar 01, 2024 233.99 235.82 233.75 235.76 286,514 +2.12(+0.91%)
Feb 29, 2024 233.52 234.24 232.29 233.64 808,444 +1.02(+0.44%)
Feb 28, 2024 232.23 232.95 232.12 232.62 150,284 -0.42(-0.18%)
Feb 27, 2024 232.98 233.14 232.04 233.04 174,853 +0.51(+0.22%)
Feb 26, 2024 233.71 233.81 232.53 232.53 191,264 -0.90(-0.39%)
Feb 23, 2024 234.04 234.45 233.12 233.43 171,391 +0.24(+0.10%)
Feb 22, 2024 231.46 233.62 231.17 233.19 222,454 +4.80(+2.10%)
Feb 21, 2024 227.40 228.47 226.80 228.39 230,462 +0.14(+0.06%)
Feb 20, 2024 228.80 229.18 227.30 228.25 225,254 -1.37(-0.60%)
Feb 16, 2024 230.91 231.21 229.47 229.62 196,283 -1.17(-0.51%)
Feb 15, 2024 229.68 230.90 229.39 230.79 192,585 +1.37(+0.60%)
Feb 14, 2024 228.57 229.55 227.44 229.42 720,467 +2.10(+0.92%)
Feb 13, 2024 227.23 227.98 225.69 227.32 287,706 -3.12(-1.35%)
Feb 12, 2024 230.57 231.53 230.07 230.44 215,205 -0.10(-0.04%)
Feb 09, 2024 229.74 230.69 229.40 230.54 209,222 +1.38(+0.60%)
Feb 08, 2024 229.01 229.29 228.73 229.16 142,328 +0.25(+0.11%)
Feb 07, 2024 228.04 229.21 227.78 228.91 649,686 +1.84(+0.81%)
Feb 06, 2024 226.77 227.16 226.11 227.07 203,331 +0.83(+0.37%)
Feb 05, 2024 227.00 227.01 225.30 226.24 493,010 -0.86(-0.38%)
Feb 02, 2024 225.09 227.96 224.84 227.10 260,725 +2.35(+1.05%)
Feb 01, 2024 222.79 224.79 222.33 224.75 818,675 +2.74(+1.23%)
Jan 31, 2024 224.33 224.76 221.94 222.01 295,178 -3.53(-1.57%)
Jan 30, 2024 225.51 225.90 225.24 225.54 302,052 -0.21(-0.09%)
Jan 29, 2024 224.18 225.82 223.95 225.75 210,274 +1.84(+0.82%)
Jan 26, 2024 223.90 224.69 223.57 223.91 191,997 -0.30(-0.13%)
Jan 25, 2024 223.97 224.27 223.00 224.21 183,791 +1.11(+0.50%)
Jan 24, 2024 224.15 224.67 222.94 223.10 229,286 +0.15(+0.07%)
Jan 23, 2024 222.48 222.97 221.97 222.95 178,050 +0.76(+0.34%)
Jan 22, 2024 222.40 223.06 221.94 222.19 227,391 +0.51(+0.23%)
Jan 19, 2024 219.86 221.79 219.18 221.68 375,310 +2.69(+1.23%)
Jan 18, 2024 217.93 219.16 217.17 218.99 230,163 +1.97(+0.91%)
Jan 17, 2024 216.78 217.21 215.97 217.02 210,633 -1.19(-0.55%)
Jan 16, 2024 218.31 218.99 217.44 218.21 293,764 -0.85(-0.39%)
Jan 12, 2024 219.35 219.90 218.42 219.06 162,395 +0.05(+0.02%)
Jan 11, 2024 219.36 219.66 217.02 219.01 164,753 +0.01(+0.00%)
Jan 10, 2024 217.85 219.38 217.74 219.00 218,002 +1.37(+0.63%)
Jan 09, 2024 216.85 218.16 216.63 217.63 184,673 -0.42(-0.19%)
Jan 08, 2024 215.09 218.05 215.05 218.05 236,773 +3.03(+1.41%)
Jan 05, 2024 214.61 216.05 214.24 215.02 283,449 +0.40(+0.19%)
Jan 04, 2024 215.07 216.29 214.56 214.62 362,911 -0.71(-0.33%)
Jan 03, 2024 216.03 216.35 215.00 215.33 210,344 -1.76(-0.81%)
Jan 02, 2024 216.88 217.50 216.05 217.09 277,645 -1.06(-0.49%)
Dec 29, 2023 218.87 219.28 217.56 218.15 871,403 -0.95(-0.43%)
Dec 28, 2023 219.04 219.49 218.92 219.10 263,639 +0.07(+0.03%)
Dec 27, 2023 218.72 219.08 218.32 219.03 250,560 +0.35(+0.16%)
Dec 26, 2023 217.85 219.02 217.82 218.68 233,717 +0.93(+0.43%)
Dec 22, 2023 217.70 218.41 216.80 217.75 240,754 +0.48(+0.22%)
Dec 21, 2023 216.56 217.37 215.49 217.27 420,849 +2.31(+1.07%)
Dec 20, 2023 217.73 218.68 214.96 214.96 242,838 -3.29(-1.51%)
Dec 19, 2023 217.10 218.25 217.10 218.25 264,708 +1.31(+0.61%)
Dec 18, 2023 216.45 217.33 216.28 216.93 310,146 +1.18(+0.55%)
Dec 15, 2023 215.62 216.22 215.26 215.75 320,242 -0.26(-0.12%)
Dec 14, 2023 216.22 216.74 214.78 216.01 351,063 +0.66(+0.31%)
Dec 13, 2023 212.44 215.36 212.34 215.35 355,975 +3.00(+1.41%)
Dec 12, 2023 211.13 212.36 210.71 212.35 222,439 +0.89(+0.42%)
Dec 11, 2023 210.25 211.47 210.24 211.47 279,889 +1.09(+0.52%)
Dec 08, 2023 209.15 210.73 209.15 210.37 207,284 +0.90(+0.43%)
Dec 07, 2023 208.84 209.81 208.70 209.47 168,177 +1.45(+0.70%)
Dec 06, 2023 209.64 209.89 207.79 208.02 396,177 -0.75(-0.36%)
Dec 05, 2023 208.12 209.22 208.07 208.77 165,043 -0.01(-0.00%)
Dec 04, 2023 208.35 208.96 207.82 208.78 236,614 -1.21(-0.58%)
Dec 01, 2023 208.36 210.18 208.22 209.99 220,697 +1.24(+0.60%)
Nov 30, 2023 208.24 208.86 207.39 208.75 174,851 +0.82(+0.39%)
Nov 29, 2023 208.87 209.50 207.73 207.93 197,564 +0.02(+0.01%)
Nov 28, 2023 207.40 208.54 207.26 207.91 214,516 +0.17(+0.08%)
Nov 27, 2023 207.76 208.17 207.54 207.74 206,690 -0.41(-0.20%)
Nov 24, 2023 207.84 208.15 207.83 208.15 69,287 +0.22(+0.11%)
Nov 22, 2023 207.72 208.46 207.34 207.93 156,730 +0.90(+0.43%)
Nov 21, 2023 207.00 207.19 206.45 207.03 217,442 -0.49(-0.24%)
Nov 20, 2023 205.71 207.85 205.63 207.52 198,354 +1.73(+0.84%)
Nov 17, 2023 205.76 206.11 205.18 205.79 247,519 +0.23(+0.11%)
Nov 16, 2023 205.00 205.66 204.62 205.56 218,914 +0.22(+0.11%)
Nov 15, 2023 205.61 206.13 204.94 205.34 320,770 +0.37(+0.18%)
Nov 14, 2023 203.75 205.51 203.75 204.97 262,541 +3.99(+1.99%)
Nov 13, 2023 200.53 201.41 200.18 200.98 182,003 -0.12(-0.06%)
Nov 10, 2023 198.88 201.27 198.36 201.10 226,045 +3.10(+1.56%)
Nov 09, 2023 200.06 200.15 197.92 198.00 190,061 -1.59(-0.80%)
Nov 08, 2023 199.78 200.01 198.55 199.59 219,706 +0.14(+0.07%)
Nov 07, 2023 198.74 199.82 198.36 199.46 179,288 +0.79(+0.40%)
Nov 06, 2023 198.79 199.03 197.87 198.67 230,724 +0.26(+0.13%)
Nov 03, 2023 197.51 199.07 197.51 198.41 191,490 +1.98(+1.01%)
Nov 02, 2023 194.58 196.60 194.58 196.43 362,238 +3.56(+1.85%)
Nov 01, 2023 191.08 193.13 190.93 192.86 321,663 +2.19(+1.15%)
Oct 31, 2023 189.82 190.88 188.91 190.67 275,298 +1.21(+0.64%)
Oct 30, 2023 188.51 190.04 188.12 189.47 248,702 +2.26(+1.21%)
Oct 27, 2023 188.86 189.02 186.70 187.21 410,111 -0.85(-0.45%)
Oct 26, 2023 189.94 190.34 187.65 188.05 355,131 -2.34(-1.23%)
Oct 25, 2023 192.39 192.39 190.22 190.39 338,077 -2.84(-1.47%)
Oct 24, 2023 192.86 193.81 192.03 193.23 177,668 +1.46(+0.76%)
Oct 23, 2023 191.33 193.60 190.55 191.77 270,881 -0.36(-0.19%)
Oct 20, 2023 194.33 194.55 192.13 192.13 264,252 -2.43(-1.25%)
Oct 19, 2023 196.62 197.38 194.28 194.56 249,856 -1.72(-0.88%)
Oct 18, 2023 198.05 198.58 195.80 196.28 209,216 -2.68(-1.35%)
Oct 17, 2023 197.51 199.89 197.44 198.96 183,705 -0.10(-0.05%)
Oct 16, 2023 197.93 199.47 197.92 199.06 232,550 +2.17(+1.10%)
Oct 13, 2023 198.70 199.17 196.22 196.89 191,635 -1.16(-0.58%)
Oct 12, 2023 199.37 199.62 196.86 198.04 330,025 -1.19(-0.60%)
Oct 11, 2023 198.84 199.25 197.79 199.24 124,642 +0.81(+0.41%)
Oct 10, 2023 197.65 199.59 197.49 198.43 288,710 +1.16(+0.59%)
Oct 09, 2023 195.21 197.58 194.96 197.28 211,085 +1.16(+0.59%)
Oct 06, 2023 192.50 196.73 191.92 196.11 249,644 +2.43(+1.25%)
Oct 05, 2023 193.55 194.04 192.30 193.68 280,167 -0.01(-0.01%)
Oct 04, 2023 192.49 194.05 191.91 193.69 295,896 +1.44(+0.75%)
Oct 03, 2023 193.88 194.69 191.70 192.25 253,170 -2.72(-1.39%)
Oct 02, 2023 194.72 195.55 193.75 194.97 184,454 +0.10(+0.05%)
Sep 29, 2023 197.03 197.05 194.49 194.87 888,681 -0.59(-0.30%)
Sep 28, 2023 194.06 196.32 193.86 195.45 216,318 +1.10(+0.57%)
Sep 27, 2023 194.83 195.12 192.68 194.35 334,967 +0.08(+0.04%)
Sep 26, 2023 195.83 196.03 193.91 194.27 298,422 -2.92(-1.48%)
Sep 25, 2023 195.84 197.19 196.16 197.19 208,822 +0.77(+0.39%)
Sep 22, 2023 197.28 197.99 196.17 196.42 213,922 -0.37(-0.19%)
Sep 21, 2023 198.72 198.82 196.67 196.79 222,964 -3.20(-1.60%)
Sep 20, 2023 202.53 202.67 199.99 199.99 215,751 -1.98(-0.98%)
Sep 19, 2023 201.90 202.17 200.70 201.97 183,290 -0.47(-0.23%)
Sep 18, 2023 201.99 202.96 201.95 202.44 136,555 +0.28(+0.14%)
Sep 15, 2023 204.10 204.10 202.11 202.16 207,384 -2.54(-1.24%)
Sep 14, 2023 204.08 205.04 203.55 204.70 153,651 +1.59(+0.78%)
Sep 13, 2023 202.86 203.58 202.47 203.12 141,256 +0.35(+0.17%)
Sep 12, 2023 203.38 204.02 202.62 202.77 170,414 -1.32(-0.65%)
Sep 11, 2023 203.80 204.10 203.10 204.09 156,673 +1.50(+0.74%)
Sep 08, 2023 202.31 203.28 202.17 202.59 143,945 +0.30(+0.15%)
Sep 07, 2023 201.28 202.56 201.17 202.29 140,809 -0.57(-0.28%)
Sep 06, 2023 203.84 203.84 201.82 202.86 148,001 -1.37(-0.67%)
Sep 05, 2023 204.73 204.97 204.15 204.23 117,835 -0.69(-0.34%)
Sep 01, 2023 205.85 205.95 204.34 204.92 131,046 +0.37(+0.18%)
Aug 31, 2023 205.05 205.66 204.49 204.55 145,519 -0.15(-0.07%)
Aug 30, 2023 204.05 205.04 203.74 204.70 161,021 +0.86(+0.42%)
Aug 29, 2023 200.87 204.00 200.87 203.84 210,064 +2.85(+1.42%)
Aug 28, 2023 200.74 201.23 200.10 200.99 146,327 +1.31(+0.66%)
Aug 25, 2023 198.92 200.27 197.45 199.68 164,985 +1.36(+0.69%)
Aug 24, 2023 201.81 201.98 198.27 198.32 182,878 -2.84(-1.41%)
Aug 23, 2023 199.28 201.39 199.28 201.16 237,542 +2.28(+1.15%)
Aug 22, 2023 200.22 200.22 198.62 198.88 237,458 -0.58(-0.29%)
Aug 21, 2023 198.61 199.73 197.61 199.45 232,031 +1.35(+0.68%)
Aug 18, 2023 196.51 198.50 196.46 198.10 314,524 +0.19(+0.09%)
Aug 17, 2023 200.20 200.32 197.77 197.92 215,658 -1.64(-0.82%)
Aug 16, 2023 200.72 201.54 199.52 199.55 233,424 -1.48(-0.74%)
Aug 15, 2023 202.49 202.64 200.72 201.03 140,921 -2.25(-1.11%)
Aug 14, 2023 201.81 203.28 201.64 203.28 196,282 +1.17(+0.58%)
Aug 11, 2023 201.51 202.66 201.30 202.11 142,245 -0.32(-0.16%)
Aug 10, 2023 203.43 205.01 201.95 202.43 219,201 +0.20(+0.10%)
Aug 09, 2023 203.97 203.97 202.04 202.23 122,469 -1.52(-0.75%)
Aug 08, 2023 203.32 203.91 202.14 203.75 365,262 -0.84(-0.41%)
Aug 07, 2023 203.73 204.72 203.40 204.59 141,150 +1.67(+0.82%)
Aug 04, 2023 204.75 205.63 202.69 202.93 197,621 -0.91(-0.45%)
Aug 03, 2023 203.50 204.75 203.20 203.84 175,244 -0.63(-0.31%)
Aug 02, 2023 205.94 205.94 204.13 204.47 157,750 -2.96(-1.43%)
Aug 01, 2023 207.37 207.71 207.03 207.43 142,932 -0.53(-0.25%)
Jul 31, 2023 207.83 208.13 207.25 207.96 125,720 +0.38(+0.18%)
Jul 28, 2023 207.07 207.89 206.75 207.58 204,691 +2.02(+0.98%)
Jul 27, 2023 208.42 208.71 205.07 205.56 188,893 -1.32(-0.64%)
Jul 26, 2023 206.31 207.52 206.10 206.88 169,733 -0.03(-0.01%)
Jul 25, 2023 206.18 207.40 206.18 206.91 156,759 +0.62(+0.30%)
Jul 24, 2023 205.87 206.63 205.63 206.29 135,158 +0.79(+0.39%)
Jul 21, 2023 206.23 206.31 205.45 205.50 175,169 +0.14(+0.07%)
Jul 20, 2023 206.18 206.77 205.07 205.36 648,664 -1.41(-0.68%)
Jul 19, 2023 206.96 207.55 206.53 206.77 255,472 +0.30(+0.14%)
Jul 18, 2023 204.67 206.73 204.58 206.47 188,235 +1.62(+0.79%)
Jul 17, 2023 204.04 205.38 204.04 204.85 190,015 +0.72(+0.35%)
Jul 14, 2023 204.76 205.04 203.78 204.13 217,998 -0.12(-0.06%)
Jul 13, 2023 203.47 204.55 203.36 204.25 169,719 +1.76(+0.87%)
Jul 12, 2023 202.62 203.10 201.95 202.49 197,241 +1.53(+0.76%)
Jul 11, 2023 199.94 201.14 199.40 200.96 152,785 +1.43(+0.72%)
Jul 10, 2023 198.79 199.57 198.63 199.53 144,838 +0.57(+0.28%)
Jul 07, 2023 199.07 200.81 198.86 198.97 150,955 -0.45(-0.22%)
Jul 06, 2023 199.31 199.63 198.29 199.41 157,814 -1.72(-0.85%)
Jul 05, 2023 200.54 201.39 200.53 201.13 236,732 -0.38(-0.19%)
Jul 03, 2023 201.06 201.51 200.85 201.51 93,102 +0.37(+0.18%)
Jun 30, 2023 200.26 201.58 200.23 201.14 183,082 +2.39(+1.20%)
Jun 29, 2023 197.95 198.86 197.74 198.75 180,450 +0.64(+0.33%)
Jun 28, 2023 197.55 198.57 197.20 198.10 906,243 +0.22(+0.11%)
Jun 27, 2023 196.08 198.19 196.04 197.89 155,360 +2.19(+1.12%)
Jun 26, 2023 196.42 197.17 195.59 195.69 176,641 -0.88(-0.45%)
Jun 23, 2023 196.55 197.37 196.30 196.58 137,698 -1.42(-0.72%)
Jun 22, 2023 196.71 198.04 196.67 198.00 247,033 +0.74(+0.38%)
Jun 21, 2023 197.91 198.18 197.09 197.25 166,590 -1.17(-0.59%)
Jun 20, 2023 198.35 198.84 197.42 198.42 178,553 -0.93(-0.47%)
Jun 16, 2023 201.26 201.26 199.23 199.35 227,869 -0.73(-0.37%)
Jun 15, 2023 197.19 200.66 197.19 200.08 217,511 +2.51(+1.27%)
Jun 14, 2023 197.44 198.40 196.01 197.57 215,010 +0.14(+0.07%)
Jun 13, 2023 196.89 197.60 196.41 197.43 165,793 +1.42(+0.73%)
Jun 12, 2023 194.69 196.04 194.48 196.01 200,253 +1.60(+0.82%)
Jun 09, 2023 194.34 195.22 193.77 194.41 263,116 +0.48(+0.24%)
Jun 08, 2023 192.68 194.08 192.37 193.93 117,563 +1.31(+0.68%)
Jun 07, 2023 193.72 194.18 192.50 192.62 152,936 -0.93(-0.48%)
Jun 06, 2023 192.90 193.74 192.49 193.55 184,041 +0.48(+0.25%)
Jun 05, 2023 193.48 194.19 192.78 193.06 202,425 -0.39(-0.20%)
Jun 02, 2023 191.69 193.79 191.69 193.45 242,298 +2.79(+1.46%)
Jun 01, 2023 188.90 191.13 188.38 190.66 177,357 +1.94(+1.03%)
May 31, 2023 188.87 189.38 188.08 188.72 178,562 -0.99(-0.52%)
May 30, 2023 190.68 190.86 189.14 189.71 185,371 +0.04(+0.02%)
May 26, 2023 187.52 189.97 187.52 189.67 229,448 +2.73(+1.46%)
May 25, 2023 187.28 187.73 186.15 186.94 270,763 +1.35(+0.73%)
May 24, 2023 186.05 186.34 185.12 185.59 179,590 -1.28(-0.69%)
May 23, 2023 188.30 188.76 186.76 186.87 190,445 -2.14(-1.13%)
May 22, 2023 188.92 189.67 188.53 189.01 149,916 +0.15(+0.08%)
May 19, 2023 189.52 189.83 188.35 188.86 172,493 -0.35(-0.18%)
May 18, 2023 187.27 189.36 187.22 189.21 220,730 +1.89(+1.01%)
May 17, 2023 185.97 187.62 185.31 187.32 180,380 +2.26(+1.22%)
May 16, 2023 185.87 186.17 185.06 185.06 176,837 -1.35(-0.73%)
May 15, 2023 186.01 186.51 185.11 186.41 188,469 +0.63(+0.34%)
May 12, 2023 186.50 186.64 184.59 185.78 164,893 -0.28(-0.15%)
May 11, 2023 186.03 186.10 185.10 186.05 149,826 -0.31(-0.16%)
May 10, 2023 186.72 186.92 184.60 186.36 160,156 +1.01(+0.54%)
May 09, 2023 185.43 185.93 185.28 185.35 176,474 -0.82(-0.44%)
May 08, 2023 186.25 186.38 185.68 186.17 146,694 +0.14(+0.07%)
May 05, 2023 184.37 186.52 184.31 186.03 178,839 +3.31(+1.81%)
May 04, 2023 183.34 183.52 182.04 182.72 203,102 -1.22(-0.66%)
May 03, 2023 185.29 186.33 183.82 183.94 180,682 -1.17(-0.63%)
May 02, 2023 186.91 186.91 183.83 185.10 253,988 -2.19(-1.17%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.