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 (%)
Mar 31, 2008
4649
4712
4622
4707
142,322,208
+11.15(+0.24%)
Mar 28, 2008
4723
4741
4680
4696
115,984,400
-23.61(-0.50%)
Mar 27, 2008
4668
4751
4665
4720
150,671,696
+42.85(+0.92%)
Mar 26, 2008
4659
4694
4648
4677
153,864,400
-15.32(-0.33%)
Mar 25, 2008
4692
4700
4648
4692
206,193,296
+158.28(+3.49%)
Mar 24, 2008
4511
4553
4481
4534
0
+0.00(+0.00%)
Mar 21, 2008
4511
4553
4481
4534
0
+0.00(+0.00%)
Mar 20, 2008
4511
4553
4481
4534
290,932,000
-22.23(-0.49%)
Mar 19, 2008
4635
4653
4533
4556
248,269,200
-26.64(-0.58%)
Mar 18, 2008
4503
4593
4482
4583
223,507,008
+151.55(+3.42%)
Mar 17, 2008
4449
4506
4417
4431
249,766,000
-161.11(-3.51%)
Mar 14, 2008
4632
4708
4545
4592
214,275,200
-38.04(-0.82%)
Mar 13, 2008
4611
4642
4547
4630
197,888,896
-66.91(-1.42%)
Mar 12, 2008
4717
4742
4679
4697
196,215,200
+69.41(+1.50%)
Mar 11, 2008
4590
4683
4567
4628
189,545,696
+60.70(+1.33%)
Mar 10, 2008
4602
4626
4535
4567
158,091,808
-51.97(-1.13%)
Mar 08, 2008
4631
4662
4577
4619
198,919,200
-59.09(-1.26%)
Mar 07, 2008
4767
4767
4664
4678
158,195,904
-78.37(-1.65%)
Mar 06, 2008
4723
4768
4689
4756
141,700,704
+80.51(+1.72%)
Mar 05, 2008
4749
4783
4655
4676
163,286,592
-66.75(-1.41%)
Mar 04, 2008
4723
4764
4698
4743
150,295,504
+0.00(+0.00%)
Mar 03, 2008
4723
4764
4698
4743
0
-48.00(-1.00%)
Mar 01, 2008
4837
4873
4769
4791
196,078,304
-74.57(-1.53%)
Feb 29, 2008
4939
4964
4856
4865
178,539,104
-103.59(-2.08%)
Feb 28, 2008
4991
4993
4893
4969
182,276,992
-4.25(-0.09%)
Feb 27, 2008
4956
4981
4917
4973
176,562,592
+53.81(+1.09%)
Feb 26, 2008
4878
4926
4870
4919
143,544,400
+0.00(+0.00%)
Feb 25, 2008
4878
4926
4870
4919
0
+94.71(+1.96%)
Feb 23, 2008
4819
4878
4787
4825
162,038,704
-34.30(-0.71%)
Feb 22, 2008
4854
4905
4834
4859
162,398,400
+46.04(+0.96%)
Feb 21, 2008
4828
4867
4779
4813
168,788,704
-73.02(-1.49%)
Feb 20, 2008
4845
4940
4806
4886
153,181,200
+24.03(+0.49%)
Feb 19, 2008
4810
4879
4810
4862
99,598,200
-862.96(-15.07%)
Feb 18, 2008
5725
5725
5725
5725
0
+952.97(+19.97%)
Feb 16, 2008
4857
4878
4744
4772
175,653,200
-86.86(-1.79%)
Feb 15, 2008
4924
4926
4836
4859
177,895,392
+3.25(+0.07%)
Feb 14, 2008
4792
4887
4782
4855
168,735,904
+14.69(+0.30%)
Feb 13, 2008
4729
4847
4676
4841
196,522,496
+158.01(+3.37%)
Feb 12, 2008
4653
4735
4645
4683
154,090,704
+0.00(+0.00%)
Feb 11, 2008
4653
4735
4645
4683
0
-26.95(-0.57%)
Feb 09, 2008
4765
4789
4680
4710
224,328,000
-14.15(-0.30%)
Feb 08, 2008
4793
4798
4683
4724
221,349,296
-92.63(-1.92%)
Feb 07, 2008
4729
4823
4729
4816
211,346,000
+39.57(+0.83%)
Feb 06, 2008
4970
4971
4767
4777
200,152,000
-196.78(-3.96%)
Feb 05, 2008
5027
5027
4955
4974
131,717,904
+0.00(+0.00%)
Feb 04, 2008
5027
5027
4955
4974
0
-4.42(-0.09%)
Feb 02, 2008
4936
5009
4927
4978
225,980,992
+108.27(+2.22%)
Feb 01, 2008
4863
4908
4763
4870
216,186,896
-3.78(-0.08%)
Jan 31, 2008
4912
4912
4841
4874
178,151,392
-67.88(-1.37%)
Jan 30, 2008
4893
4949
4868
4941
167,172,608
+93.15(+1.92%)
Jan 29, 2008
4792
4854
4756
4848
166,274,304
+0.00(+0.00%)
Jan 28, 2008
4792
4854
4756
4848
0
-29.82(-0.61%)
Jan 26, 2008
5002
5002
4855
4878
232,316,192
-37.17(-0.76%)
Jan 25, 2008
4817
4917
4774
4915
323,092,800
+278.53(+6.01%)
Jan 24, 2008
4950
4950
4591
4637
353,541,888
-205.78(-4.25%)
Jan 23, 2008
4545
4904
4505
4843
463,552,512
+98.09(+2.07%)
Jan 22, 2008
5006
5013
4727
4744
365,210,112
+0.00(+0.00%)
Jan 21, 2008
5006
5013
4727
4744
0
-347.95(-6.83%)
Jan 19, 2008
5160
5232
5081
5092
255,148,000
-64.69(-1.25%)
Jan 18, 2008
5278
5278
5150
5157
204,957,904
-68.30(-1.31%)
Jan 17, 2008
5216
5289
5178
5225
233,648,704
-25.43(-0.48%)
Jan 16, 2008
5390
5394
5250
5251
192,383,104
-152.69(-2.83%)
Jan 15, 2008
5346
5421
5343
5404
142,891,504
+0.00(+0.00%)
Jan 14, 2008
5346
5421
5343
5404
0
+32.10(+0.60%)
Jan 12, 2008
5398
5411
5349
5371
178,858,400
-29.02(-0.54%)
Jan 11, 2008
5469
5472
5395
5400
166,136,704
-34.99(-0.64%)
Jan 10, 2008
5459
5463
5420
5435
198,041,504
-60.25(-1.10%)
Jan 09, 2008
5477
5534
5471
5496
174,857,104
+42.84(+0.79%)
Jan 08, 2008
5432
5475
5429
5453
181,161,792
+0.00(+0.00%)
Jan 07, 2008
5432
5475
5429
5453
0
+6.04(+0.11%)
Jan 05, 2008
5544
5567
5418
5447
162,947,200
-99.29(-1.79%)
Jan 04, 2008
5538
5559
5516
5546
117,504,496
-4.28(-0.08%)
Jan 03, 2008
5610
5666
5530
5550
100,458,200
+0.00(+0.00%)
Jan 02, 2008
5610
5666
5530
5550
0
-63.72(-1.14%)
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.