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
Globus Maritime Limi
(NQ:
GLBS
)
2.040
+0.040 (+2.00%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
May 31, 2017
1310
1340
1090
1160
403
-160.00(-12.12%)
May 30, 2017
1350
1400
1260
1320
593
-60.00(-4.35%)
May 26, 2017
1440
1450
1260
1380
1,941
+140.00(+11.29%)
May 25, 2017
1550
1750
1225
1240
3,669
-420.00(-25.30%)
May 24, 2017
910.00
1770
891.00
1660
9,225
+749.80(+82.38%)
May 23, 2017
900.00
940.00
860.00
910.20
374
-39.80(-4.19%)
May 22, 2017
1070
1089
940.10
950.00
478
-110.00(-10.38%)
May 19, 2017
1150
1210
1050
1060
493
-90.00(-7.83%)
May 18, 2017
1280
1340
1140
1150
642
-140.00(-10.85%)
May 17, 2017
1350
1400
1250
1290
662
-70.00(-5.15%)
May 16, 2017
1400
1450
1320
1360
413
-60.00(-4.23%)
May 15, 2017
1430
1570
1340
1420
800
-50.00(-3.40%)
May 12, 2017
1650
1920
1430
1470
1,669
-180.00(-10.91%)
May 11, 2017
1340
1670
1230
1650
1,934
+370.00(+28.91%)
May 10, 2017
1350
1450
1240
1280
697
-100.00(-7.25%)
May 09, 2017
1470
1490
1350
1380
454
-100.00(-6.76%)
May 08, 2017
1630
1630
1460
1480
403
-90.00(-5.73%)
May 05, 2017
1660
1900
1460
1570
1,485
-130.00(-7.65%)
May 04, 2017
1910
1960
1670
1700
401
-220.00(-11.46%)
May 03, 2017
2020
2020
1890
1920
413
-130.00(-6.34%)
May 02, 2017
2020
2470
1960
2050
1,547
+0.00(+0.00%)
May 01, 2017
2200
2200
1920
2050
525
-190.00(-8.48%)
Apr 28, 2017
2540
2550
2110
2240
796
-300.00(-11.81%)
Apr 27, 2017
2610
2660
2500
2540
318
-50.00(-1.93%)
Apr 26, 2017
2630
2790
2540
2590
731
+10.00(+0.39%)
Apr 25, 2017
2610
3090
2550
2580
1,698
+80.00(+3.20%)
Apr 24, 2017
2670
3720
2430
2500
5,185
-450.00(-15.25%)
Apr 21, 2017
2460
3600
2410
2950
6,413
+530.00(+21.90%)
Apr 20, 2017
2710
2719
2410
2420
475
-320.00(-11.68%)
Apr 19, 2017
2810
2880
2710
2740
430
-70.00(-2.49%)
Apr 18, 2017
2790
2900
2610
2810
336
+0.00(+0.00%)
Apr 17, 2017
2940
3000
2740
2810
330
-160.00(-5.39%)
Apr 13, 2017
3100
3308
2925
2970
850
-440.00(-12.90%)
Apr 12, 2017
3270
3490
3054
3410
892
+120.00(+3.65%)
Apr 11, 2017
3600
3790
3050
3290
1,049
-210.00(-6.00%)
Apr 10, 2017
3430
4960
3430
3500
4,222
+80.00(+2.34%)
Apr 07, 2017
3950
4090
3310
3420
664
-570.00(-14.29%)
Apr 06, 2017
4270
4330
3950
3990
217
-300.00(-6.99%)
Apr 05, 2017
4350
4390
4250
4290
132
-90.00(-2.05%)
Apr 04, 2017
4340
4680
4280
4380
178
-30.00(-0.68%)
Apr 03, 2017
4620
4689
4390
4410
212
-240.00(-5.16%)
Mar 31, 2017
4620
4710
4520
4650
236
+0.00(+0.00%)
Mar 30, 2017
4940
4950
4600
4650
205
-160.00(-3.33%)
Mar 29, 2017
4620
5190
4500
4810
695
+220.00(+4.79%)
Mar 28, 2017
4770
5440
4550
4590
785
+90.00(+2.00%)
Mar 27, 2017
4590
4720
4450
4500
320
-90.00(-1.96%)
Mar 24, 2017
4870
5280
4550
4590
808
-300.00(-6.13%)
Mar 23, 2017
5000
5429
4700
4890
411
-100.00(-2.00%)
Mar 22, 2017
5080
5128
4920
4990
181
-290.00(-5.49%)
Mar 21, 2017
5850
5850
5210
5280
159
-420.00(-7.37%)
Mar 20, 2017
6020
6123
5310
5700
306
-490.00(-7.92%)
Mar 17, 2017
6600
7390
5660
6190
962
-550.00(-8.16%)
Mar 16, 2017
4554
7940
4400
6740
3,720
+2420.00(+56.02%)
Mar 15, 2017
4450
4580
4300
4320
55
-140.00(-3.14%)
Mar 14, 2017
4638
4724
4420
4460
41
-170.00(-3.67%)
Mar 13, 2017
5100
5100
4550
4630
87
-320.00(-6.46%)
Mar 10, 2017
5400
5421
4900
4950
99
-500.00(-9.17%)
Mar 09, 2017
5500
5630
5180
5450
172
+10.00(+0.18%)
Mar 08, 2017
5900
6030
5360
5440
62
-480.00(-8.11%)
Mar 07, 2017
6050
6080
5770
5920
46
-30.00(-0.50%)
Mar 06, 2017
6020
6180
5760
5950
65
-350.00(-5.56%)
Mar 03, 2017
6150
6510
6051
6300
83
-230.00(-3.52%)
Mar 02, 2017
6690
6690
6260
6530
60
+260.00(+4.15%)
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.