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 (%)
May 31, 2012
3029
3043
2986
3017
122,421,200
+1.43(+0.05%)
May 30, 2012
3051
3079
3006
3016
112,349,000
-69.12(-2.24%)
May 29, 2012
3059
3100
3037
3085
144,484,800
+41.73(+1.37%)
May 28, 2012
3068
3088
3034
3043
80,145,000
-4.97(-0.16%)
May 27, 2012
3045
3071
3016
3048
0
+0.00(+0.00%)
May 26, 2012
3045
3071
3016
3048
0
+0.00(+0.00%)
May 25, 2012
3045
3071
3016
3048
152,114,592
+9.69(+0.32%)
May 24, 2012
3029
3053
2988
3038
165,411,808
+34.98(+1.16%)
May 23, 2012
3050
3054
2994
3003
195,900,400
-80.82(-2.62%)
May 22, 2012
3052
3094
3032
3084
191,600,800
+56.94(+1.88%)
May 21, 2012
2997
3043
2985
3027
156,823,200
+19.15(+0.64%)
May 20, 2012
2981
3032
2970
3008
0
+0.00(+0.00%)
May 19, 2012
2981
3032
2970
3008
0
+0.00(+0.00%)
May 18, 2012
2981
3032
2970
3008
201,902,000
-3.99(-0.13%)
May 17, 2012
3055
3059
3003
3012
147,999,600
-36.68(-1.20%)
May 16, 2012
3017
3082
2998
3049
216,215,392
+9.40(+0.31%)
May 15, 2012
3080
3099
3021
3039
202,779,808
-18.72(-0.61%)
May 14, 2012
3093
3098
3039
3058
168,076,400
-71.78(-2.29%)
May 13, 2012
3108
3135
3077
3130
0
+0.00(+0.00%)
May 12, 2012
3108
3135
3077
3130
0
+0.00(+0.00%)
May 11, 2012
3108
3135
3077
3130
168,826,000
-0.40(-0.01%)
May 10, 2012
3136
3145
3073
3130
192,713,200
+11.52(+0.37%)
May 09, 2012
3138
3147
3076
3119
192,860,000
-6.15(-0.20%)
May 08, 2012
3190
3190
3111
3125
179,564,992
-89.42(-2.78%)
May 07, 2012
3112
3219
3104
3214
172,284,608
-9.14(-0.28%)
May 06, 2012
3242
3274
3208
3223
0
+0.00(+0.00%)
May 05, 2012
3242
3274
3208
3223
0
+61.39(+1.94%)
May 04, 2012
3211
3229
3154
3162
202,082,000
-61.39(-1.90%)
May 03, 2012
3242
3274
3208
3223
185,129,408
-2.97(-0.09%)
May 02, 2012
3265
3267
3208
3226
178,448,992
+13.53(+0.42%)
May 01, 2012
3271
3273
3209
3213
0
+0.00(+0.00%)
Apr 30, 2012
3271
3273
3209
3213
149,105,600
-53.47(-1.64%)
Apr 29, 2012
3195
3283
3173
3266
0
+0.00(+0.00%)
Apr 28, 2012
3195
3283
3173
3266
0
+0.00(+0.00%)
Apr 27, 2012
3195
3283
3173
3266
203,374,400
+36.95(+1.14%)
Apr 26, 2012
3241
3257
3190
3229
251,400,192
-4.14(-0.13%)
Apr 25, 2012
3177
3254
3174
3233
202,076,400
+64.14(+2.02%)
Apr 24, 2012
3115
3177
3107
3169
175,301,408
+70.95(+2.29%)
Apr 23, 2012
3158
3158
3088
3098
198,135,600
-90.21(-2.83%)
Apr 22, 2012
3178
3204
3155
3189
0
+0.00(+0.00%)
Apr 21, 2012
3178
3204
3155
3189
0
+0.00(+0.00%)
Apr 20, 2012
3178
3204
3155
3189
215,871,600
+14.56(+0.46%)
Apr 19, 2012
3253
3280
3174
3174
230,817,200
-66.27(-2.05%)
Apr 18, 2012
3277
3292
3226
3240
176,188,608
-52.22(-1.59%)
Apr 17, 2012
3205
3293
3196
3293
185,359,600
+87.23(+2.72%)
Apr 16, 2012
3183
3246
3183
3205
184,440,000
+16.19(+0.51%)
Apr 15, 2012
3265
3268
3180
3189
0
+0.00(+0.00%)
Apr 14, 2012
3265
3268
3180
3189
0
+0.00(+0.00%)
Apr 13, 2012
3265
3268
3180
3189
189,477,792
-80.70(-2.47%)
Apr 12, 2012
3248
3278
3210
3270
202,679,808
+32.10(+0.99%)
Apr 11, 2012
3215
3271
3205
3238
200,455,392
+20.09(+0.62%)
Apr 10, 2012
3275
3292
3218
3218
196,653,408
-102.21(-3.08%)
Apr 09, 2012
3326
3339
3279
3320
0
+0.00(+0.00%)
Apr 05, 2012
3326
3339
3279
3320
181,386,208
+6.34(+0.19%)
Apr 04, 2012
3392
3395
3310
3313
225,598,400
-93.31(-2.74%)
Apr 03, 2012
3464
3473
3407
3407
139,988,000
-56.13(-1.62%)
Apr 02, 2012
3439
3463
3398
3463
157,446,000
+39.10(+1.14%)
Apr 01, 2012
3407
3430
3396
3424
0
+0.00(+0.00%)
Mar 31, 2012
3407
3430
3396
3424
0
+0.00(+0.00%)
Mar 30, 2012
3407
3430
3396
3424
151,574,208
+42.69(+1.26%)
Mar 29, 2012
3426
3435
3375
3381
158,467,808
-49.03(-1.43%)
Mar 28, 2012
3456
3485
3430
3430
145,509,600
-39.44(-1.14%)
Mar 27, 2012
3516
3536
3465
3470
156,349,792
-32.39(-0.92%)
Mar 26, 2012
3496
3510
3458
3502
110,539,600
+25.80(+0.74%)
Mar 25, 2012
3473
3491
3433
3476
0
+0.00(+0.00%)
Mar 24, 2012
3473
3491
3433
3476
0
+0.00(+0.00%)
Mar 23, 2012
3473
3491
3433
3476
121,675,600
+3.72(+0.11%)
Mar 22, 2012
3515
3519
3457
3472
142,925,200
-54.91(-1.56%)
Mar 21, 2012
3547
3565
3504
3527
134,489,792
-3.46(-0.10%)
Mar 20, 2012
3564
3566
3524
3531
130,689,600
-47.05(-1.32%)
Mar 19, 2012
3581
3581
3563
3578
118,717,800
-16.95(-0.47%)
Mar 18, 2012
3581
3600
3575
3595
0
+0.00(+0.00%)
Mar 17, 2012
3581
3600
3575
3595
0
+0.00(+0.00%)
Mar 16, 2012
3581
3600
3575
3595
216,965,200
+14.62(+0.41%)
Mar 15, 2012
3559
3581
3554
3580
166,627,392
+15.70(+0.44%)
Mar 14, 2012
3566
3586
3562
3565
193,729,408
+14.35(+0.40%)
Mar 13, 2012
3509
3551
3509
3550
144,632,400
+60.10(+1.72%)
Mar 12, 2012
3473
3494
3468
3490
126,652,200
+2.58(+0.07%)
Mar 11, 2012
3485
3508
3465
3487
0
+0.00(+0.00%)
Mar 10, 2012
3485
3508
3465
3487
139,266,208
+9.12(+0.26%)
Mar 09, 2012
3416
3478
3411
3478
167,386,000
+86.03(+2.54%)
Mar 08, 2012
3364
3396
3363
3392
151,405,792
+29.77(+0.89%)
Mar 07, 2012
3475
3475
3363
3363
201,021,600
-124.98(-3.58%)
Mar 06, 2012
3486
3499
3463
3488
119,496,400
+0.00(+0.00%)
Mar 05, 2012
3486
3499
3463
3488
0
-13.63(-0.39%)
Mar 04, 2012
3505
3514
3494
3501
0
+0.00(+0.00%)
Mar 03, 2012
3505
3514
3494
3501
140,367,008
+1.44(+0.04%)
Mar 02, 2012
3445
3500
3432
3500
199,114,592
+47.28(+1.37%)
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.