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 (%)
Apr 30, 2010
6156
6206
6086
6136
68,821,504
-9.21(-0.15%)
Apr 29, 2010
6111
6159
6073
6145
64,846,600
+60.57(+1.00%)
Apr 28, 2010
6141
6159
6024
6084
77,665,904
-75.17(-1.22%)
Apr 27, 2010
6332
6333
6160
6160
56,206,000
-172.59(-2.73%)
Apr 26, 2010
6317
6342
6300
6332
35,338,000
+72.57(+1.16%)
Apr 24, 2010
6193
6288
6176
6260
0
+0.00(+0.00%)
Apr 23, 2010
6193
6288
6170
6260
42,665,300
+90.81(+1.47%)
Apr 22, 2010
6229
6286
6141
6169
61,398,300
-61.66(-0.99%)
Apr 21, 2010
6281
6281
6229
6230
46,312,400
-33.85(-0.54%)
Apr 20, 2010
6194
6268
6173
6264
42,345,100
+101.79(+1.65%)
Apr 19, 2010
6159
6191
6140
6162
38,311,800
-18.46(-0.30%)
Apr 17, 2010
6265
6305
6164
6181
0
+0.00(+0.00%)
Apr 16, 2010
6265
6305
6163
6181
80,519,400
-110.55(-1.76%)
Apr 15, 2010
6287
6311
6250
6291
31,402,600
+13.05(+0.21%)
Apr 14, 2010
6269
6305
6250
6278
33,812,600
+47.57(+0.76%)
Apr 13, 2010
6236
6251
6200
6231
28,970,000
-19.86(-0.32%)
Apr 12, 2010
6284
6285
6224
6251
24,311,600
+0.99(+0.02%)
Apr 10, 2010
6226
6254
6217
6250
0
+0.00(+0.00%)
Apr 09, 2010
6226
6254
6217
6250
30,543,800
+77.87(+1.26%)
Apr 08, 2010
6200
6207
6138
6172
30,684,300
-50.58(-0.81%)
Apr 07, 2010
6248
6256
6209
6222
28,689,600
-29.80(-0.48%)
Apr 06, 2010
6250
6265
6214
6252
29,445,700
+16.65(+0.27%)
Apr 05, 2010
6236
6236
6236
6236
0
+0.00(+0.00%)
Apr 04, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 03, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 02, 2010
6189
6239
6187
6236
0
+0.00(+0.00%)
Apr 01, 2010
6189
6239
6187
6236
29,546,500
+82.01(+1.33%)
Mar 31, 2010
6139
6162
6108
6154
34,364,600
+11.10(+0.18%)
Mar 30, 2010
6188
6204
6136
6142
31,262,900
-14.40(-0.23%)
Mar 29, 2010
6150
6173
6128
6157
25,749,600
+36.80(+0.60%)
Mar 27, 2010
6126
6136
6108
6120
0
+0.00(+0.00%)
Mar 26, 2010
6126
6136
6106
6120
34,200,900
-12.90(-0.21%)
Mar 25, 2010
6044
6140
6038
6133
36,091,500
+93.95(+1.56%)
Mar 24, 2010
6038
6045
5965
6039
33,523,800
+21.73(+0.36%)
Mar 23, 2010
5987
6031
5981
6017
29,921,800
+29.77(+0.50%)
Mar 22, 2010
5961
5988
5911
5988
28,205,900
+5.07(+0.08%)
Mar 20, 2010
6032
6042
5957
5982
0
+0.00(+0.00%)
Mar 19, 2010
6032
6042
5957
5982
90,135,600
-29.88(-0.50%)
Mar 18, 2010
6005
6039
5996
6012
29,637,800
-11.97(-0.20%)
Mar 17, 2010
5999
6036
5991
6024
33,973,300
+53.29(+0.89%)
Mar 16, 2010
5935
5991
5930
5971
26,636,800
+67.43(+1.14%)
Mar 15, 2010
5934
5953
5898
5904
22,773,300
-41.55(-0.70%)
Mar 14, 2010
5945
5990
5934
5945
0
+0.00(+0.00%)
Mar 13, 2010
5945
5990
5934
5945
32,115,200
+16.48(+0.28%)
Mar 12, 2010
5913
5955
5907
5929
26,188,100
-8.09(-0.14%)
Mar 11, 2010
5883
5952
5875
5937
27,233,400
+50.83(+0.86%)
Mar 10, 2010
5873
5900
5838
5886
24,946,200
+9.98(+0.17%)
Mar 09, 2010
5892
5894
5865
5876
25,009,000
+0.00(+0.00%)
Mar 08, 2010
5892
5894
5865
5876
0
-1.45(-0.02%)
Mar 07, 2010
5816
5880
5808
5877
0
+0.00(+0.00%)
Mar 06, 2010
5816
5880
5808
5877
31,100,200
+82.04(+1.42%)
Mar 05, 2010
5774
5823
5768
5795
27,443,200
-22.56(-0.39%)
Mar 04, 2010
5759
5829
5750
5818
29,965,900
+41.32(+0.72%)
Mar 03, 2010
5728
5780
5710
5777
28,856,200
+63.05(+1.10%)
Mar 02, 2010
5653
5718
5641
5714
28,803,000
+0.00(+0.00%)
Mar 01, 2010
5653
5718
5641
5714
0
+115.05(+2.06%)
Feb 28, 2010
5589
5605
5530
5598
0
+0.00(+0.00%)
Feb 27, 2010
5589
5605
5530
5598
32,942,100
+66.13(+1.20%)
Feb 26, 2010
5563
5656
5518
5532
38,160,100
-83.18(-1.48%)
Feb 25, 2010
5622
5640
5572
5616
30,482,300
+11.44(+0.20%)
Feb 24, 2010
5716
5732
5584
5604
33,399,600
-84.37(-1.48%)
Feb 23, 2010
5741
5744
5684
5688
23,709,800
+0.00(+0.00%)
Feb 22, 2010
5741
5744
5684
5688
0
-33.61(-0.59%)
Feb 21, 2010
5627
5730
5627
5722
0
+0.00(+0.00%)
Feb 20, 2010
5627
5730
5627
5722
37,978,900
+41.64(+0.73%)
Feb 19, 2010
5646
5692
5626
5680
34,666,100
+32.07(+0.57%)
Feb 18, 2010
5640
5682
5635
5648
32,105,200
+56.22(+1.01%)
Feb 17, 2010
5573
5592
5498
5592
27,671,800
+81.02(+1.47%)
Feb 16, 2010
5526
5547
5502
5511
14,732,800
+0.00(+0.00%)
Feb 15, 2010
5526
5547
5502
5511
0
+10.71(+0.19%)
Feb 13, 2010
5550
5565
5460
5500
30,096,300
-3.54(-0.06%)
Feb 12, 2010
5563
5581
5454
5504
32,636,900
-32.44(-0.59%)
Feb 11, 2010
5534
5592
5505
5536
33,831,200
+38.11(+0.69%)
Feb 10, 2010
5485
5538
5462
5498
34,406,000
+13.41(+0.24%)
Feb 09, 2010
5476
5505
5434
5485
34,475,500
+0.00(+0.00%)
Feb 08, 2010
5476
5505
5434
5485
0
+50.51(+0.93%)
Feb 06, 2010
5516
5527
5433
5434
56,173,500
-98.90(-1.79%)
Feb 05, 2010
5671
5697
5523
5533
43,787,300
-138.85(-2.45%)
Feb 04, 2010
5715
5734
5657
5672
35,285,100
-37.57(-0.66%)
Feb 03, 2010
5664
5723
5625
5710
31,530,300
+55.18(+0.98%)
Feb 02, 2010
5588
5674
5568
5654
30,622,000
+0.00(+0.00%)
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.