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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 8, 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:
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, 2004
5697
5713
5692
5693
14,118,600
+0.80(+0.01%)
Dec 30, 2004
5683
5698
5664
5692
15,620,200
+5.90(+0.10%)
Dec 29, 2004
5680
5693
5674
5686
13,387,400
+1.00(+0.02%)
Dec 28, 2004
5672
5698
5669
5686
12,574,800
+0.00(+0.00%)
Dec 27, 2004
5672
5698
5669
5686
0
-9.70(-0.17%)
Dec 24, 2004
5682
5697
5677
5695
23,814,800
+7.50(+0.13%)
Dec 23, 2004
5663
5688
5649
5688
34,394,800
+46.90(+0.83%)
Dec 22, 2004
5640
5652
5629
5641
27,160,600
-9.90(-0.18%)
Dec 21, 2004
5615
5664
5615
5651
38,498,200
+0.00(+0.00%)
Dec 20, 2004
5615
5664
5615
5651
0
+47.30(+0.84%)
Dec 18, 2004
5674
5678
5603
5603
75,272,400
-47.10(-0.83%)
Dec 17, 2004
5642
5665
5642
5650
44,967,600
+10.20(+0.18%)
Dec 16, 2004
5665
5672
5627
5640
48,432,600
-12.70(-0.22%)
Dec 15, 2004
5647
5653
5625
5653
45,059,800
+28.10(+0.50%)
Dec 14, 2004
5587
5640
5583
5625
43,484,600
+0.00(+0.00%)
Dec 13, 2004
5587
5640
5583
5625
0
+43.10(+0.77%)
Dec 11, 2004
5577
5595
5560
5582
42,516,600
+24.00(+0.43%)
Dec 10, 2004
5550
5584
5529
5558
42,413,400
-8.90(-0.16%)
Dec 09, 2004
5529
5570
5527
5567
50,836,000
+5.60(+0.10%)
Dec 08, 2004
5521
5578
5501
5561
56,256,400
+40.40(+0.73%)
Dec 07, 2004
5535
5540
5504
5521
51,128,800
+0.00(+0.00%)
Dec 06, 2004
5535
5540
5504
5521
0
-34.50(-0.62%)
Dec 04, 2004
5559
5589
5533
5555
211,602,592
-14.10(-0.25%)
Dec 03, 2004
5526
5572
5506
5569
41,396,400
+60.00(+1.09%)
Dec 02, 2004
5441
5509
5440
5509
44,278,600
+65.10(+1.20%)
Dec 01, 2004
5514
5515
5441
5444
41,660,000
-75.30(-1.36%)
Nov 30, 2004
5537
5575
5512
5520
29,279,400
+0.00(+0.00%)
Nov 29, 2004
5537
5575
5512
5520
0
-29.00(-0.52%)
Nov 27, 2004
5529
5555
5521
5548
28,104,800
+2.80(+0.05%)
Nov 26, 2004
5516
5550
5510
5546
32,357,200
+44.50(+0.81%)
Nov 25, 2004
5544
5551
5487
5501
40,473,800
-24.60(-0.45%)
Nov 24, 2004
5578
5602
5516
5526
35,071,800
-36.40(-0.65%)
Nov 23, 2004
5582
5587
5547
5562
33,292,800
+0.00(+0.00%)
Nov 22, 2004
5582
5587
5547
5562
0
-42.80(-0.76%)
Nov 20, 2004
5677
5678
5594
5605
44,818,200
-68.80(-1.21%)
Nov 19, 2004
5662
5681
5652
5674
32,147,000
-7.70(-0.14%)
Nov 18, 2004
5658
5682
5623
5682
43,381,800
+27.90(+0.49%)
Nov 17, 2004
5678
5697
5644
5654
39,328,000
-20.70(-0.36%)
Nov 16, 2004
5704
5720
5663
5674
37,214,000
+0.00(+0.00%)
Nov 15, 2004
5704
5720
5663
5674
0
-14.90(-0.26%)
Nov 13, 2004
5665
5707
5664
5689
49,067,400
+39.50(+0.70%)
Nov 12, 2004
5603
5651
5590
5650
41,105,800
+40.10(+0.71%)
Nov 11, 2004
5584
5619
5582
5610
54,895,600
+36.40(+0.65%)
Nov 10, 2004
5601
5601
5570
5573
57,333,000
-29.30(-0.52%)
Nov 09, 2004
5604
5608
5582
5602
50,684,400
+0.00(+0.00%)
Nov 08, 2004
5604
5608
5582
5602
0
-15.80(-0.28%)
Nov 06, 2004
5588
5639
5580
5618
84,221,600
+68.40(+1.23%)
Nov 05, 2004
5536
5550
5520
5550
57,855,000
+11.00(+0.20%)
Nov 04, 2004
5526
5541
5502
5539
63,050,200
+52.80(+0.96%)
Nov 03, 2004
5440
5486
5430
5486
50,125,200
+63.80(+1.18%)
Nov 02, 2004
5363
5431
5354
5422
35,759,600
+0.00(+0.00%)
Nov 01, 2004
5363
5431
5354
5422
0
+58.90(+1.10%)
Oct 29, 2004
5407
5418
5363
5363
68,636,600
-50.80(-0.94%)
Oct 28, 2004
5396
5414
5369
5414
213,481,408
+39.30(+0.73%)
Oct 27, 2004
5353
5375
5322
5375
46,528,400
+44.90(+0.84%)
Oct 26, 2004
5319
5342
5309
5330
29,597,400
+20.30(+0.38%)
Oct 25, 2004
5327
5338
5302
5310
35,720,600
-81.40(-1.51%)
Oct 22, 2004
5407
5434
5391
5391
30,425,400
-9.80(-0.18%)
Oct 21, 2004
5417
5423
5366
5401
42,634,800
+24.60(+0.46%)
Oct 20, 2004
5377
5386
5357
5376
40,264,600
-41.20(-0.76%)
Oct 19, 2004
5400
5440
5389
5418
45,447,400
+52.10(+0.97%)
Oct 18, 2004
5368
5375
5335
5365
33,101,600
+3.00(+0.06%)
Oct 15, 2004
5349
5380
5329
5362
52,544,800
-40.20(-0.74%)
Oct 14, 2004
5426
5442
5403
5403
41,737,800
-60.20(-1.10%)
Oct 13, 2004
5463
5490
5454
5463
34,436,000
+19.20(+0.35%)
Oct 12, 2004
5463
5473
5413
5444
25,634,600
-31.10(-0.57%)
Oct 11, 2004
5501
5501
5456
5475
25,060,200
-29.00(-0.53%)
Oct 08, 2004
5523
5553
5498
5504
46,468,000
-31.00(-0.56%)
Oct 07, 2004
5615
5620
5528
5535
62,187,200
-59.20(-1.06%)
Oct 06, 2004
5587
5599
5569
5594
46,937,400
-3.00(-0.05%)
Oct 05, 2004
5592
5624
5575
5597
48,593,200
-4.00(-0.07%)
Oct 04, 2004
5558
5601
5553
5601
59,960,200
+72.00(+1.30%)
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.