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
Smallcap Bear -3X Direxion
(NY:
TZA
)
18.01
-0.41 (-2.23%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Mar 31, 2016
1605
1612
1576
1600
143,744
-14.91(-0.92%)
Mar 30, 2016
1590
1625
1578
1615
146,294
-1.12(-0.07%)
Mar 29, 2016
1779
1788
1613
1616
155,674
-146.42(-8.31%)
Mar 28, 2016
1754
1798
1739
1762
86,489
-5.22(-0.30%)
Mar 24, 2016
1814
1768
1768
1768
120,591
-15.64(-0.88%)
Mar 23, 2016
1709
1786
1705
1783
142,065
+95.00(+5.63%)
Mar 22, 2016
1712
1725
1670
1688
101,298
+4.85(+0.29%)
Mar 21, 2016
1681
1698
1658
1683
106,704
+13.78(+0.83%)
Mar 18, 2016
1712
1716
1658
1670
133,924
-52.90(-3.07%)
Mar 17, 2016
1816
1836
1697
1722
127,729
-82.72(-4.58%)
Mar 16, 2016
1867
1867
1785
1805
92,715
-34.27(-1.86%)
Mar 15, 2016
1796
1852
1792
1839
98,816
+77.87(+4.42%)
Mar 14, 2016
1765
1786
1742
1762
97,625
+12.29(+0.70%)
Mar 11, 2016
1820
1829
1741
1749
112,413
-118.11(-6.32%)
Mar 10, 2016
1810
1925
1788
1867
137,960
+43.97(+2.41%)
Mar 09, 2016
1833
1861
1814
1823
101,104
-27.95(-1.51%)
Mar 08, 2016
1757
1857
1757
1851
144,371
+122.96(+7.11%)
Mar 07, 2016
1810
1812
1724
1728
126,462
-58.13(-3.25%)
Mar 04, 2016
1820
1839
1757
1787
123,607
-31.29(-1.72%)
Mar 03, 2016
1876
1881
1817
1818
127,567
-57.38(-3.06%)
Mar 02, 2016
1945
1955
1873
1875
72,508
-64.46(-3.32%)
Mar 01, 2016
2014
2047
1937
1940
99,536
-128.16(-6.20%)
Feb 29, 2016
2049
2068
1992
2068
84,997
+23.84(+1.17%)
Feb 26, 2016
2046
2071
2025
2044
99,922
-39.12(-1.88%)
Feb 25, 2016
2127
2154
2078
2083
74,821
-55.51(-2.60%)
Feb 24, 2016
2271
2313
2127
2139
147,910
-67.07(-3.04%)
Feb 23, 2016
2168
2209
2150
2206
83,763
+59.61(+2.78%)
Feb 22, 2016
2161
2168
2116
2146
87,409
-74.51(-3.36%)
Feb 19, 2016
2283
2311
2213
2221
95,835
-35.77(-1.59%)
Feb 18, 2016
2218
2282
2212
2256
98,902
+35.40(+1.59%)
Feb 17, 2016
2286
2287
2178
2221
144,423
-113.64(-4.87%)
Feb 16, 2016
2422
2464
2319
2335
116,694
-180.33(-7.17%)
Feb 12, 2016
2591
2515
2515
2515
87,342
-150.52(-5.65%)
Feb 11, 2016
2728
2757
2616
2665
133,507
+78.61(+3.04%)
Feb 10, 2016
2529
2594
2413
2587
108,720
+5.22(+0.20%)
Feb 09, 2016
2639
2645
2493
2582
104,720
+46.57(+1.84%)
Feb 08, 2016
2494
2644
2492
2535
118,833
+116.99(+4.84%)
Feb 05, 2016
2263
2421
2257
2418
117,771
+183.68(+8.22%)
Feb 04, 2016
2289
2289
2156
2234
120,382
-24.21(-1.07%)
Feb 03, 2016
2215
2414
2215
2259
109,420
-9.69(-0.43%)
Feb 02, 2016
2205
2300
2197
2268
105,452
+135.99(+6.38%)
Feb 01, 2016
2156
2208
2096
2132
124,791
+21.05(+1.00%)
Jan 29, 2016
2310
2313
2105
2111
191,854
-224.85(-9.63%)
Jan 28, 2016
2273
2368
2246
2336
109,124
-0.37(-0.02%)
Jan 27, 2016
2274
2375
2207
2336
106,473
+94.63(+4.22%)
Jan 26, 2016
2354
2378
2220
2242
126,565
-141.21(-5.93%)
Jan 25, 2016
2278
2402
2254
2383
105,251
+145.31(+6.49%)
Jan 22, 2016
2288
2326
2220
2238
125,357
-174.00(-7.21%)
Jan 21, 2016
2384
2453
2271
2412
150,143
+18.26(+0.76%)
Jan 20, 2016
2528
2698
2313
2393
169,352
-32.79(-1.35%)
Jan 19, 2016
2266
2498
2258
2426
155,968
+92.78(+3.98%)
Jan 15, 2016
2400
2333
2333
2333
159,319
+107.67(+4.84%)
Jan 14, 2016
2291
2406
2161
2226
163,578
-93.89(-4.05%)
Jan 13, 2016
2107
2367
2076
2320
159,765
+201.19(+9.50%)
Jan 12, 2016
2087
2228
2041
2118
130,164
-14.15(-0.66%)
Jan 11, 2016
2089
2205
2054
2133
122,823
+19.00(+0.90%)
Jan 08, 2016
1995
2122
1961
2114
130,605
+103.58(+5.15%)
Jan 07, 2016
1954
2017
1915
2010
128,747
+152.75(+8.22%)
Jan 06, 2016
1853
1887
1810
1857
97,134
+76.38(+4.29%)
Jan 05, 2016
1771
1813
1763
1781
94,442
-8.57(-0.48%)
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.