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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2005
4762
4762
4703
4715
45,054,600
-57.70(-1.21%)
Dec 30, 2005
4762
4777
4761
4773
40,116,000
+16.00(+0.34%)
Dec 29, 2005
4758
4772
4749
4757
40,220,400
-12.45(-0.26%)
Dec 28, 2005
4751
4780
4751
4769
34,610,400
+0.00(+0.00%)
Dec 27, 2005
4751
4780
4751
4769
0
+11.64(+0.24%)
Dec 24, 2005
4759
4769
4747
4758
47,427,000
+5.78(+0.12%)
Dec 23, 2005
4746
4766
4743
4752
73,510,000
-0.45(-0.01%)
Dec 22, 2005
4707
4752
4707
4752
102,003,600
+48.93(+1.04%)
Dec 21, 2005
4676
4710
4674
4703
109,042,200
+8.62(+0.18%)
Dec 20, 2005
4706
4713
4691
4695
88,295,600
+0.00(+0.00%)
Dec 19, 2005
4706
4713
4691
4695
0
-9.55(-0.20%)
Dec 17, 2005
4671
4724
4671
4704
162,686,208
+31.27(+0.67%)
Dec 16, 2005
4684
4685
4658
4673
105,790,200
-1.71(-0.04%)
Dec 15, 2005
4699
4706
4673
4675
102,990,200
-18.55(-0.40%)
Dec 14, 2005
4673
4702
4667
4693
93,445,800
+20.27(+0.43%)
Dec 13, 2005
4674
4698
4661
4673
105,881,200
+0.00(+0.00%)
Dec 12, 2005
4674
4698
4661
4673
0
+12.12(+0.26%)
Dec 10, 2005
4660
4668
4648
4661
69,864,400
-8.92(-0.19%)
Dec 09, 2005
4636
4670
4623
4670
89,274,000
+9.35(+0.20%)
Dec 08, 2005
4677
4691
4651
4661
96,236,200
-16.62(-0.36%)
Dec 07, 2005
4654
4681
4649
4677
88,325,400
+26.66(+0.57%)
Dec 06, 2005
4660
4666
4637
4651
88,238,600
+0.00(+0.00%)
Dec 05, 2005
4660
4666
4637
4651
0
-11.96(-0.26%)
Dec 03, 2005
4651
4662
4637
4662
78,581,400
+26.04(+0.56%)
Dec 02, 2005
4582
4636
4580
4636
105,595,800
+69.05(+1.51%)
Dec 01, 2005
4576
4585
4551
4567
128,226,400
-21.32(-0.46%)
Nov 30, 2005
4568
4606
4557
4589
81,157,600
+13.42(+0.29%)
Nov 29, 2005
4622
4633
4575
4575
131,945,600
+0.00(+0.00%)
Nov 28, 2005
4622
4633
4575
4575
0
-25.17(-0.55%)
Nov 26, 2005
4592
4602
4581
4600
59,607,400
+13.64(+0.30%)
Nov 25, 2005
4598
4607
4574
4587
77,033,000
-21.81(-0.47%)
Nov 24, 2005
4611
4611
4589
4609
101,878,400
+27.84(+0.61%)
Nov 23, 2005
4593
4593
4574
4581
81,442,200
-5.57(-0.12%)
Nov 22, 2005
4563
4594
4556
4586
94,556,400
+0.00(+0.00%)
Nov 21, 2005
4563
4594
4556
4586
0
+30.15(+0.66%)
Nov 19, 2005
4556
4577
4543
4556
118,890,600
+33.05(+0.73%)
Nov 18, 2005
4523
4544
4515
4523
97,487,400
+11.05(+0.24%)
Nov 17, 2005
4531
4535
4495
4512
100,453,800
-31.02(-0.68%)
Nov 16, 2005
4546
4557
4527
4543
126,286,400
-5.30(-0.12%)
Nov 15, 2005
4530
4564
4521
4548
78,207,800
+0.00(+0.00%)
Nov 14, 2005
4530
4564
4521
4548
0
+11.96(+0.26%)
Nov 12, 2005
4526
4542
4514
4536
83,912,000
+56.99(+1.27%)
Nov 11, 2005
4496
4507
4474
4480
94,973,400
-0.73(-0.02%)
Nov 10, 2005
4509
4512
4477
4480
101,791,600
-23.39(-0.52%)
Nov 09, 2005
4521
4533
4494
4504
123,848,400
-0.03(-0.00%)
Nov 08, 2005
4493
4517
4476
4504
75,922,200
+0.00(+0.00%)
Nov 07, 2005
4493
4517
4476
4504
0
+4.95(+0.11%)
Nov 05, 2005
4497
4506
4476
4499
100,185,200
-3.32(-0.07%)
Nov 04, 2005
4455
4503
4449
4502
121,381,200
+72.37(+1.63%)
Nov 03, 2005
4424
4449
4399
4430
101,281,400
-5.10(-0.12%)
Nov 02, 2005
4433
4450
4422
4435
83,767,600
-1.70(-0.04%)
Nov 01, 2005
4373
4436
4373
4436
102,236,200
+0.00(+0.00%)
Oct 31, 2005
4373
4436
4373
4436
0
+109.74(+2.54%)
Oct 28, 2005
4320
4348
4288
4327
126,063,400
-9.70(-0.22%)
Oct 27, 2005
4376
4384
4329
4336
170,940,608
-76.29(-1.73%)
Oct 26, 2005
4401
4433
4393
4413
93,332,400
+15.71(+0.36%)
Oct 25, 2005
4441
4442
4397
4397
96,021,400
-24.98(-0.56%)
Oct 24, 2005
4372
4422
4363
4422
77,048,400
+55.45(+1.27%)
Oct 21, 2005
4354
4391
4354
4367
100,084,400
-24.14(-0.55%)
Oct 20, 2005
4437
4445
4384
4391
109,005,800
+15.57(+0.36%)
Oct 19, 2005
4418
4431
4373
4375
145,778,400
-86.05(-1.93%)
Oct 18, 2005
4495
4502
4453
4461
100,485,400
-28.07(-0.63%)
Oct 17, 2005
4499
4507
4485
4489
76,914,400
+7.08(+0.16%)
Oct 14, 2005
4456
4500
4446
4482
112,384,200
+12.00(+0.27%)
Oct 13, 2005
4501
4513
4452
4470
114,052,200
-44.92(-0.99%)
Oct 12, 2005
4530
4544
4510
4515
91,378,000
-34.63(-0.76%)
Oct 11, 2005
4536
4570
4536
4550
91,379,200
+13.46(+0.30%)
Oct 10, 2005
4544
4562
4529
4536
76,356,600
+7.43(+0.16%)
Oct 07, 2005
4521
4552
4515
4529
98,729,800
-8.11(-0.18%)
Oct 06, 2005
4546
4552
4520
4537
140,562,400
-57.21(-1.25%)
Oct 05, 2005
4619
4625
4594
4594
110,477,600
-56.13(-1.21%)
Oct 04, 2005
4624
4651
4607
4650
101,656,800
+27.70(+0.60%)
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.