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
Australia Ishares MSCI ETF
(NY:
EWA
)
25.24
+0.11 (+0.44%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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, 2002
5.578
5.599
5.557
5.594
196,141
+0.05(+0.96%)
May 28, 2002
5.477
5.546
5.477
5.541
93,463
+0.06(+1.17%)
May 27, 2002
5.477
5.504
5.435
5.477
77,854
+0.00(+0.00%)
May 24, 2002
5.477
5.504
5.435
5.477
77,854
-0.06(-1.06%)
May 23, 2002
5.461
5.536
5.429
5.536
165,864
-0.01(-0.10%)
May 22, 2002
5.488
5.541
5.445
5.541
119,226
+0.09(+1.66%)
May 21, 2002
5.403
5.472
5.392
5.451
91,018
+0.01(+0.10%)
May 20, 2002
5.435
5.472
5.397
5.445
191,439
-0.06(-1.06%)
May 17, 2002
5.498
5.541
5.482
5.504
114,149
+0.08(+1.47%)
May 16, 2002
5.328
5.509
5.328
5.424
218,519
+0.10(+1.80%)
May 15, 2002
5.307
5.397
5.307
5.328
78,418
+0.01(+0.20%)
May 14, 2002
5.270
5.318
5.264
5.318
15,608
+0.04(+0.70%)
May 13, 2002
5.259
5.280
5.211
5.280
39,115
+0.02(+0.40%)
May 10, 2002
5.264
5.264
5.222
5.259
14,480
+0.00(+0.00%)
May 09, 2002
5.227
5.264
5.211
5.259
90,266
-0.06(-1.10%)
May 08, 2002
5.254
5.318
5.243
5.318
101,549
+0.09(+1.63%)
May 07, 2002
5.243
5.243
5.185
5.233
73,153
+0.04(+0.72%)
May 06, 2002
5.238
5.254
5.190
5.195
15,608
-0.01(-0.10%)
May 03, 2002
5.217
5.248
5.201
5.201
22,190
+0.02(+0.31%)
May 02, 2002
5.254
5.254
5.185
5.185
57,356
-0.05(-1.02%)
May 01, 2002
5.227
5.254
5.190
5.238
12,787
-0.03(-0.50%)
Apr 30, 2002
5.233
5.264
5.201
5.264
40,995
+0.03(+0.61%)
Apr 29, 2002
5.248
5.264
5.185
5.233
45,321
-0.05(-0.91%)
Apr 26, 2002
5.344
5.344
5.280
5.280
38,551
-0.06(-1.19%)
Apr 25, 2002
5.312
5.344
5.286
5.344
61,681
+0.03(+0.60%)
Apr 24, 2002
5.264
5.318
5.243
5.312
30,652
+0.01(+0.10%)
Apr 23, 2002
5.318
5.344
5.307
5.307
302,016
-0.03(-0.50%)
Apr 22, 2002
5.339
5.339
5.312
5.334
682,450
-0.01(-0.20%)
Apr 19, 2002
5.318
5.360
5.312
5.344
611,366
-0.03(-0.50%)
Apr 18, 2002
5.312
5.371
5.312
5.371
121,107
+0.06(+1.20%)
Apr 17, 2002
5.307
5.307
5.227
5.307
66,383
+0.01(+0.20%)
Apr 16, 2002
5.211
5.296
5.163
5.296
82,179
+0.18(+3.53%)
Apr 15, 2002
5.174
5.174
5.116
5.116
31,969
-0.06(-1.23%)
Apr 12, 2002
5.195
5.195
5.147
5.179
46,261
+0.07(+1.46%)
Apr 11, 2002
5.211
5.211
5.105
5.105
35,918
-0.10(-1.94%)
Apr 10, 2002
5.126
5.206
5.126
5.206
36,858
+0.13(+2.51%)
Apr 09, 2002
5.147
5.147
5.078
5.078
66,383
-0.11(-2.05%)
Apr 08, 2002
5.137
5.185
5.105
5.185
164,547
-0.02(-0.41%)
Apr 05, 2002
5.211
5.211
5.206
5.206
10,719
+0.07(+1.35%)
Apr 04, 2002
5.153
5.185
5.137
5.137
19,933
-0.02(-0.41%)
Apr 03, 2002
5.179
5.195
5.131
5.158
9,778
-0.01(-0.21%)
Apr 02, 2002
5.222
5.238
5.169
5.169
51,527
-0.06(-1.22%)
Apr 01, 2002
5.217
5.238
5.190
5.233
30,464
-0.03(-0.61%)
Mar 29, 2002
5.217
5.264
5.217
5.264
73,717
+0.00(+0.00%)
Mar 28, 2002
5.217
5.264
5.217
5.264
73,717
+0.08(+1.54%)
Mar 27, 2002
5.185
5.195
5.153
5.185
30,464
+0.05(+0.93%)
Mar 26, 2002
5.147
5.169
5.137
5.137
237,889
-0.08(-1.53%)
Mar 25, 2002
5.259
5.259
5.217
5.217
51,903
-0.05(-0.91%)
Mar 22, 2002
5.291
5.291
5.264
5.264
83,684
+0.00(+0.00%)
Mar 21, 2002
5.280
5.280
5.233
5.264
42,312
+0.00(+0.00%)
Mar 20, 2002
5.264
5.318
5.264
5.264
133,518
+0.03(+0.61%)
Mar 19, 2002
5.238
5.243
5.137
5.233
106,815
+0.00(+0.00%)
Mar 18, 2002
5.233
5.238
5.201
5.233
9,402
+0.07(+1.34%)
Mar 15, 2002
5.158
5.163
5.116
5.163
149,315
-0.04(-0.72%)
Mar 14, 2002
5.206
5.206
5.201
5.201
103,430
+0.07(+1.35%)
Mar 13, 2002
5.126
5.174
5.126
5.131
66,195
-0.01(-0.10%)
Mar 12, 2002
5.158
5.195
5.121
5.137
41,184
-0.05(-1.02%)
Mar 11, 2002
5.238
5.238
5.185
5.190
40,995
-0.07(-1.41%)
Mar 08, 2002
5.264
5.286
5.217
5.264
25,763
-0.05(-0.90%)
Mar 07, 2002
5.302
5.318
5.291
5.312
187,114
+0.11(+2.04%)
Mar 06, 2002
5.179
5.206
5.131
5.206
23,694
+0.10(+1.98%)
Mar 05, 2002
5.163
5.169
5.105
5.105
31,969
-0.04(-0.72%)
Mar 04, 2002
5.158
5.169
5.142
5.142
437,227
+0.06(+1.26%)
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.