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 (%)
Aug 31, 2009
5475
5496
5438
5458
10,442,600
-59.31(-1.07%)
Aug 28, 2009
5512
5574
5502
5517
23,480,600
+47.02(+0.86%)
Aug 27, 2009
5513
5540
5432
5470
26,021,000
-51.64(-0.94%)
Aug 26, 2009
5549
5572
5500
5522
25,119,900
-35.12(-0.63%)
Aug 25, 2009
5483
5576
5473
5557
25,861,600
+37.34(+0.68%)
Aug 24, 2009
5483
5532
5481
5520
23,621,400
+57.01(+1.04%)
Aug 21, 2009
5296
5478
5286
5463
43,773,600
+151.68(+2.86%)
Aug 20, 2009
5262
5326
5262
5311
21,068,200
+79.08(+1.51%)
Aug 19, 2009
5210
5254
5159
5232
22,579,000
-18.76(-0.36%)
Aug 18, 2009
5218
5251
5200
5251
18,722,700
+49.13(+0.94%)
Aug 17, 2009
5296
5296
5174
5202
27,515,600
-107.50(-2.02%)
Aug 14, 2009
5403
5444
5290
5309
27,562,700
-92.00(-1.70%)
Aug 13, 2009
5358
5455
5358
5401
27,357,600
+51.02(+0.95%)
Aug 12, 2009
5283
5368
5252
5350
24,946,800
+64.28(+1.22%)
Aug 11, 2009
5423
5455
5272
5286
27,981,400
-132.31(-2.44%)
Aug 10, 2009
5452
5452
5391
5418
20,204,100
-40.84(-0.75%)
Aug 07, 2009
5366
5481
5313
5459
31,454,900
+88.98(+1.66%)
Aug 06, 2009
5390
5422
5340
5370
28,714,400
+16.97(+0.32%)
Aug 05, 2009
5406
5452
5334
5353
30,461,000
-64.01(-1.18%)
Aug 04, 2009
5419
5428
5360
5417
26,131,300
-9.83(-0.18%)
Aug 03, 2009
5331
5463
5309
5427
29,195,700
+94.71(+1.78%)
Jul 31, 2009
5349
5383
5304
5332
32,450,300
-28.52(-0.53%)
Jul 30, 2009
5294
5397
5252
5361
36,630,900
+90.34(+1.71%)
Jul 29, 2009
5169
5308
5159
5270
31,479,900
+95.58(+1.85%)
Jul 28, 2009
5262
5304
5174
5175
32,270,300
-76.81(-1.46%)
Jul 27, 2009
5269
5310
5216
5252
23,239,800
+22.19(+0.42%)
Jul 24, 2009
5234
5302
5202
5229
30,435,400
-17.92(-0.34%)
Jul 23, 2009
5129
5259
5101
5247
29,287,400
+125.72(+2.45%)
Jul 22, 2009
5099
5138
5050
5122
24,780,000
+27.59(+0.54%)
Jul 21, 2009
5041
5141
5027
5094
23,944,300
+63.82(+1.27%)
Jul 20, 2009
5014
5064
5008
5030
21,907,700
+51.75(+1.04%)
Jul 17, 2009
4980
5018
4961
4978
30,019,000
+21.21(+0.43%)
Jul 16, 2009
4921
4999
4904
4957
26,740,800
+28.75(+0.58%)
Jul 15, 2009
4799
4928
4799
4928
28,678,300
+146.75(+3.07%)
Jul 14, 2009
4734
4803
4706
4782
24,792,000
+59.35(+1.26%)
Jul 13, 2009
4565
4722
4524
4722
23,699,200
+146.03(+3.19%)
Jul 10, 2009
4613
4645
4570
4576
19,961,800
-53.76(-1.16%)
Jul 09, 2009
4600
4670
4596
4630
21,032,700
+57.42(+1.26%)
Jul 08, 2009
4595
4631
4558
4573
22,458,300
-25.54(-0.56%)
Jul 07, 2009
4663
4703
4591
4598
20,505,400
-53.63(-1.15%)
Jul 06, 2009
4670
4687
4611
4652
19,218,400
-56.39(-1.20%)
Jul 03, 2009
4738
4748
4685
4708
15,423,100
-10.28(-0.22%)
Jul 02, 2009
4891
4891
4718
4718
25,845,800
-186.95(-3.81%)
Jul 01, 2009
4821
4930
4819
4905
23,411,300
+96.80(+2.01%)
Jun 30, 2009
4897
4906
4790
4809
23,093,900
-76.45(-1.56%)
Jun 29, 2009
4768
4901
4763
4885
21,406,800
+108.62(+2.27%)
Jun 26, 2009
4818
4867
4754
4776
22,572,600
-24.09(-0.50%)
Jun 25, 2009
4838
4838
4720
4801
23,083,200
-35.45(-0.73%)
Jun 24, 2009
4729
4840
4698
4836
26,187,600
+128.86(+2.74%)
Jun 23, 2009
4680
4753
4670
4707
26,326,200
+13.75(+0.29%)
Jun 22, 2009
4837
4846
4693
4693
29,320,600
-146.06(-3.02%)
Jun 19, 2009
4845
4879
4816
4839
77,798,704
+1.98(+0.04%)
Jun 18, 2009
4810
4859
4769
4837
29,091,500
+37.50(+0.78%)
Jun 17, 2009
4883
4887
4761
4800
35,484,400
-90.74(-1.86%)
Jun 16, 2009
4900
4934
4870
4891
22,942,900
+0.78(+0.02%)
Jun 15, 2009
5051
5051
4886
4890
26,581,700
-179.30(-3.54%)
Jun 12, 2009
5098
5109
5044
5069
21,757,100
-38.02(-0.74%)
Jun 11, 2009
5040
5121
5038
5107
18,470,800
+56.08(+1.11%)
Jun 10, 2009
5048
5133
5035
5051
25,758,300
+53.32(+1.07%)
Jun 09, 2009
5018
5064
4982
4998
22,523,100
-6.86(-0.14%)
Jun 08, 2009
5061
5061
4970
5005
23,045,100
-72.31(-1.42%)
Jun 05, 2009
5093
5165
5048
5077
28,218,400
+12.23(+0.24%)
Jun 04, 2009
5060
5121
5044
5065
25,630,900
+10.27(+0.20%)
Jun 03, 2009
5150
5158
5037
5055
24,432,900
-89.53(-1.74%)
Jun 02, 2009
5116
5178
5096
5144
28,685,700
+1.50(+0.03%)
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.