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 (%)
Sep 28, 2007
5729
5734
5679
5716
172,277,904
-17.68(-0.31%)
Sep 27, 2007
5741
5753
5717
5733
153,318,304
+42.60(+0.75%)
Sep 26, 2007
5659
5715
5659
5691
131,948,496
+49.18(+0.87%)
Sep 25, 2007
5663
5674
5609
5642
149,869,904
-50.90(-0.89%)
Sep 24, 2007
5686
5712
5673
5692
132,204,600
-8.16(-0.14%)
Sep 21, 2007
5668
5725
5665
5701
237,954,704
+11.89(+0.21%)
Sep 20, 2007
5686
5711
5671
5689
134,824,096
-42.06(-0.73%)
Sep 19, 2007
5683
5745
5654
5731
237,181,296
+181.47(+3.27%)
Sep 18, 2007
5419
5557
5417
5549
169,412,096
+109.98(+2.02%)
Sep 17, 2007
5524
5524
5431
5439
161,116,400
-99.55(-1.80%)
Sep 14, 2007
5540
5555
5487
5539
155,751,104
-27.05(-0.49%)
Sep 13, 2007
5489
5575
5472
5566
248,209,104
+57.96(+1.05%)
Sep 12, 2007
5481
5519
5463
5508
130,093,296
+29.07(+0.53%)
Sep 11, 2007
5442
5492
5424
5479
131,628,896
+92.51(+1.72%)
Sep 10, 2007
5432
5459
5378
5386
143,979,200
-43.67(-0.80%)
Sep 07, 2007
5568
5596
5417
5430
174,523,104
-146.52(-2.63%)
Sep 06, 2007
5586
5596
5503
5577
133,227,904
+25.07(+0.45%)
Sep 05, 2007
5655
5667
5549
5552
156,219,504
-121.17(-2.14%)
Sep 04, 2007
5636
5680
5603
5673
121,855,800
+21.45(+0.38%)
Sep 03, 2007
5683
5683
5640
5651
95,201,400
-11.43(-0.20%)
Aug 31, 2007
5634
5686
5619
5663
160,503,392
+70.17(+1.25%)
Aug 30, 2007
5584
5606
5521
5593
156,138,704
+72.51(+1.31%)
Aug 29, 2007
5442
5520
5426
5520
126,622,600
+45.85(+0.84%)
Aug 28, 2007
5580
5580
5462
5474
116,674,704
-116.37(-2.08%)
Aug 27, 2007
5599
5618
5585
5591
61,551,800
+21.16(+0.38%)
Aug 24, 2007
5491
5579
5491
5569
91,182,400
+46.05(+0.83%)
Aug 23, 2007
5576
5596
5523
5523
119,966,600
+5.16(+0.09%)
Aug 22, 2007
5451
5532
5449
5518
137,488,704
+99.39(+1.83%)
Aug 21, 2007
5413
5446
5345
5419
127,963,800
+19.40(+0.36%)
Aug 20, 2007
5429
5448
5390
5399
131,677,504
+35.75(+0.67%)
Aug 17, 2007
5257
5450
5218
5364
295,264,896
+98.16(+1.86%)
Aug 16, 2007
5339
5344
5263
5265
246,596,896
-177.25(-3.26%)
Aug 15, 2007
5408
5455
5378
5443
159,309,104
-35.94(-0.66%)
Aug 14, 2007
5513
5574
5463
5479
141,481,408
-90.62(-1.63%)
Aug 13, 2007
5513
5577
5495
5569
170,010,704
+120.65(+2.21%)
Aug 10, 2007
5518
5559
5435
5449
252,612,496
-176.15(-3.13%)
Aug 09, 2007
5742
5742
5563
5625
244,034,496
-124.51(-2.17%)
Aug 08, 2007
5671
5767
5653
5749
208,927,200
+128.89(+2.29%)
Aug 07, 2007
5611
5627
5579
5620
163,785,600
+87.41(+1.58%)
Aug 06, 2007
5533
5573
5517
5533
160,663,200
-64.90(-1.16%)
Aug 03, 2007
5705
5705
5584
5598
143,402,208
-84.18(-1.48%)
Aug 02, 2007
5704
5720
5661
5682
189,216,304
+27.77(+0.49%)
Aug 01, 2007
5622
5701
5562
5654
214,697,296
-96.78(-1.68%)
Jul 31, 2007
5702
5754
5691
5751
246,492,496
+104.72(+1.85%)
Jul 30, 2007
5649
5685
5612
5646
160,849,296
+2.40(+0.04%)
Jul 27, 2007
5627
5722
5608
5644
210,218,304
-31.09(-0.55%)
Jul 26, 2007
5864
5868
5675
5675
219,990,400
-162.06(-2.78%)
Jul 25, 2007
5886
5908
5804
5837
170,007,808
-70.36(-1.19%)
Jul 24, 2007
5992
6007
5898
5907
134,478,400
-101.69(-1.69%)
Jul 23, 2007
5936
6009
5930
6009
99,413,800
+52.00(+0.87%)
Jul 20, 2007
6050
6076
5952
5957
142,083,808
-108.34(-1.79%)
Jul 19, 2007
6047
6080
6027
6066
109,241,696
+69.53(+1.16%)
Jul 18, 2007
6041
6062
5996
5996
119,895,696
-103.24(-1.69%)
Jul 17, 2007
6107
6114
6062
6099
106,991,696
-26.39(-0.43%)
Jul 16, 2007
6132
6132
6102
6126
96,159,400
+7.64(+0.12%)
Jul 13, 2007
6156
6156
6105
6118
116,751,000
+14.91(+0.24%)
Jul 12, 2007
6027
6103
5989
6103
151,206,208
+101.96(+1.70%)
Jul 11, 2007
5970
6010
5937
6001
151,207,696
-18.13(-0.30%)
Jul 10, 2007
6104
6126
6001
6019
150,816,000
-85.44(-1.40%)
Jul 09, 2007
6119
6133
6098
6105
115,446,000
+1.97(+0.03%)
Jul 06, 2007
6061
6107
6060
6103
88,998,400
+43.16(+0.71%)
Jul 05, 2007
6113
6115
6052
6060
110,236,496
-38.55(-0.63%)
Jul 04, 2007
6081
6105
6080
6098
80,621,400
+28.24(+0.47%)
Jul 03, 2007
6074
6084
6065
6070
134,204,704
+42.89(+0.71%)
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.