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
Microsectors U.S. Big Oil Index -3X ETN
(NY:
NRGD
)
161.70
-13.49 (-7.70%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2020
149900
153000
142850
149550
7
-250.00(-0.17%)
Sep 29, 2020
137150
155334
137150
149800
5
+10200.00(+7.31%)
Sep 28, 2020
138600
140675
134000
139600
8
-7771.00(-5.27%)
Sep 25, 2020
155250
155250
145625
147371
6
-513.00(-0.35%)
Sep 24, 2020
152600
159300
139750
147884
11
-2416.00(-1.61%)
Sep 23, 2020
128900
150300
128650
150300
5
+20957.00(+16.20%)
Sep 22, 2020
127600
131000
120832
129343
5
+3143.00(+2.49%)
Sep 21, 2020
118850
131124
118850
126200
9
+12800.00(+11.29%)
Sep 18, 2020
111900
117342
110800
113400
6
+3400.00(+3.09%)
Sep 17, 2020
116200
119550
110000
110000
5
-2050.00(-1.83%)
Sep 16, 2020
128025
128025
105250
112050
8
-16650.00(-12.94%)
Sep 15, 2020
125000
130000
120400
128700
3
+2050.00(+1.62%)
Sep 14, 2020
131600
131600
122100
126650
5
-5600.00(-4.23%)
Sep 11, 2020
135150
137050
129400
132250
6
-2900.00(-2.15%)
Sep 10, 2020
119850
136050
116900
135150
12
+17814.00(+15.18%)
Sep 09, 2020
117000
119325
114300
117336
5
-1911.00(-1.60%)
Sep 08, 2020
110600
121550
110600
119247
8
+14497.00(+13.84%)
Sep 04, 2020
98150
107950
98150
104750
5
+1500.00(+1.45%)
Sep 03, 2020
104150
105000
95850
103250
5
+1700.00(+1.67%)
Sep 02, 2020
101212
103050
98150
101550
5
+1600.00(+1.60%)
Sep 01, 2020
99950
101500
98400
99950
5
+2950.00(+3.04%)
Aug 31, 2020
90000
97000
90000
97000
6
+7500.00(+8.38%)
Aug 28, 2020
95950
95950
89325
89500
2
-5779.50(-6.07%)
Aug 27, 2020
95200
99550
95200
95280
5
-1492.50(-1.54%)
Aug 26, 2020
92000
96772
90850
96772
5
+7072.00(+7.88%)
Aug 25, 2020
85000
91650
85000
89700
6
+1700.00(+1.93%)
Aug 24, 2020
95150
95500
86175
88000
8
-8152.50(-8.48%)
Aug 21, 2020
95434
97981
94000
96152
6
+2202.50(+2.34%)
Aug 20, 2020
91550
93950
91050
93950
10
+5914.50(+6.72%)
Aug 19, 2020
85988
88600
84100
88036
4
+3310.50(+3.91%)
Aug 18, 2020
81650
85000
80000
84725
17
+3625.00(+4.47%)
Aug 17, 2020
79750
82515
79600
81100
13
+2750.00(+3.51%)
Aug 14, 2020
82550
83433
78350
78350
13
-3550.00(-4.33%)
Aug 13, 2020
77800
81900
76750
81900
15
+5450.00(+7.13%)
Aug 12, 2020
74550
78700
74550
76450
11
-3450.00(-4.32%)
Aug 11, 2020
71000
80825
69800
79900
39
+3000.00(+3.90%)
Aug 10, 2020
81500
83312
76600
76900
23
-7950.00(-9.37%)
Aug 07, 2020
90200
92742
84850
84850
9
-1100.00(-1.28%)
Aug 06, 2020
84550
87100
82500
85950
12
+2000.00(+2.38%)
Aug 05, 2020
87950
87950
81368
83950
25
-4150.00(-4.71%)
Aug 04, 2020
92000
93100
85500
88100
15
-3350.00(-3.66%)
Aug 03, 2020
88850
93100
88850
91450
6
+788.00(+0.87%)
Jul 31, 2020
93750
95500
90600
90662
6
-88.00(-0.10%)
Jul 30, 2020
84750
93545
84750
90750
13
+11050.00(+13.86%)
Jul 29, 2020
86000
86325
79450
79700
20
-7500.00(-8.60%)
Jul 28, 2020
84000
87600
82125
87200
16
+4950.00(+6.02%)
Jul 27, 2020
80600
84782
79800
82250
12
+750.00(+0.92%)
Jul 24, 2020
80600
81950
76775
81500
8
+686.00(+0.85%)
Jul 23, 2020
80750
82558
78100
80814
17
+2064.00(+2.62%)
Jul 22, 2020
80250
83450
78400
78750
14
+2000.00(+2.61%)
Jul 21, 2020
89650
89650
74250
76750
36
-18350.00(-19.30%)
Jul 20, 2020
92700
95500
88380
95100
10
+4100.00(+4.51%)
Jul 17, 2020
87250
92300
83068
91000
14
+3385.50(+3.86%)
Jul 16, 2020
90500
91850
84004
87614
14
+1164.50(+1.35%)
Jul 15, 2020
84500
91600
84500
86450
15
-6785.00(-7.28%)
Jul 14, 2020
107000
107650
92802
93235
29
-11265.00(-10.78%)
Jul 13, 2020
101400
107900
98250
104500
11
+2200.00(+2.15%)
Jul 10, 2020
117500
117500
102124
102300
19
-11350.00(-9.99%)
Jul 09, 2020
96900
113900
96900
113650
15
+16379.50(+16.84%)
Jul 08, 2020
99750
99950
93450
97270
6
+373.00(+0.38%)
Jul 07, 2020
89300
97400
89300
96898
7
+9397.50(+10.74%)
Jul 06, 2020
83150
90550
81900
87500
9
+100.00(+0.11%)
Jul 02, 2020
86700
88050
80900
87400
14
-3350.00(-3.69%)
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.