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
Hong Kong Hang Seng
(IX:
HSI
)
18,475.92
+268.79 (+1.48%)
Daily Price
Updated: 4:09 PM EDT, May 3, 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 (%)
Apr 30, 2004
11898
11987
11856
11943
424,674,208
-62.60(-0.52%)
Apr 29, 2004
11969
12042
11898
12006
385,497,216
-159.70(-1.31%)
Apr 28, 2004
12148
12245
12144
12165
223,860,608
+10.40(+0.09%)
Apr 27, 2004
12142
12246
12064
12155
238,440,400
+22.20(+0.18%)
Apr 26, 2004
12305
12310
12091
12133
346,230,016
-251.20(-2.03%)
Apr 23, 2004
12297
12386
12244
12384
315,138,592
+216.20(+1.78%)
Apr 22, 2004
12236
12319
12091
12168
335,120,800
-59.60(-0.49%)
Apr 21, 2004
12291
12303
12183
12227
361,899,008
-167.10(-1.35%)
Apr 20, 2004
12493
12515
12347
12394
315,186,400
-55.60(-0.45%)
Apr 19, 2004
12452
12458
12325
12450
282,117,792
-8.40(-0.07%)
Apr 16, 2004
12422
12510
12404
12458
361,405,408
-20.90(-0.17%)
Apr 15, 2004
12649
12657
12358
12479
565,075,200
-190.60(-1.50%)
Apr 14, 2004
12892
12913
12664
12670
342,191,392
-361.90(-2.78%)
Apr 13, 2004
13015
13126
13014
13032
410,235,584
+3666.30(+39.15%)
Apr 12, 2004
9366
9366
9366
9366
0
-3543.90(-27.45%)
Apr 08, 2004
12919
12980
12859
12909
223,539,808
-10.60(-0.08%)
Apr 07, 2004
12910
12947
12870
12920
261,975,200
+33.00(+0.26%)
Apr 06, 2004
12886
12942
12833
12887
384,408,000
+3521.50(+37.60%)
Apr 05, 2004
9366
9366
9366
9366
0
-3366.30(-26.44%)
Apr 03, 2004
12727
12763
12680
12732
328,993,216
+55.60(+0.44%)
Apr 02, 2004
12679
12702
12610
12676
217,617,408
-5.50(-0.04%)
Apr 01, 2004
12707
12740
12580
12682
243,946,000
+40.30(+0.32%)
Mar 31, 2004
12556
12696
12470
12641
322,012,800
+214.10(+1.72%)
Mar 30, 2004
12493
12506
12400
12427
247,520,800
+0.00(+0.00%)
Mar 29, 2004
12493
12506
12400
12427
0
-55.90(-0.45%)
Mar 27, 2004
12648
12651
12471
12483
393,447,008
-37.00(-0.30%)
Mar 26, 2004
12580
12612
12481
12520
335,181,600
-157.90(-1.25%)
Mar 25, 2004
12619
12699
12613
12678
295,479,616
+89.70(+0.71%)
Mar 24, 2004
12437
12666
12424
12588
298,750,208
+37.50(+0.30%)
Mar 23, 2004
12593
12631
12530
12551
300,501,600
+0.00(+0.00%)
Mar 22, 2004
12593
12631
12530
12551
0
-239.70(-1.87%)
Mar 20, 2004
12793
12851
12716
12791
349,134,016
-25.60(-0.20%)
Mar 19, 2004
12999
13017
12787
12816
259,691,600
-159.50(-1.23%)
Mar 18, 2004
12948
13034
12889
12976
249,012,192
+43.10(+0.33%)
Mar 17, 2004
12820
12948
12791
12933
203,173,408
+13.20(+0.10%)
Mar 16, 2004
13002
13076
12912
12919
274,433,984
+0.00(+0.00%)
Mar 15, 2004
13002
13076
12912
12919
0
-12.80(-0.10%)
Mar 13, 2004
12810
12933
12730
12932
424,573,184
-91.90(-0.71%)
Mar 12, 2004
12997
13080
12980
13024
435,798,400
-190.10(-1.44%)
Mar 11, 2004
13312
13312
13129
13214
383,120,800
-183.00(-1.37%)
Mar 10, 2004
13545
13545
13360
13397
285,855,200
-176.30(-1.30%)
Mar 09, 2004
13550
13678
13542
13574
372,530,208
+0.00(+0.00%)
Mar 08, 2004
13550
13678
13542
13574
0
+118.70(+0.88%)
Mar 06, 2004
13434
13500
13403
13455
220,556,800
+3.20(+0.02%)
Mar 05, 2004
13473
13527
13403
13452
266,665,600
-2.50(-0.02%)
Mar 04, 2004
13553
13567
13418
13454
326,820,800
-277.20(-2.02%)
Mar 03, 2004
13906
13906
13706
13731
265,248,992
-187.40(-1.35%)
Mar 02, 2004
14021
14058
13897
13919
273,032,192
+0.00(+0.00%)
Mar 01, 2004
14021
14058
13897
13919
0
+11.70(+0.08%)
Feb 28, 2004
13723
13935
13674
13907
352,016,800
+232.40(+1.70%)
Feb 27, 2004
13618
13715
13602
13675
211,186,800
+75.10(+0.55%)
Feb 26, 2004
13773
13810
13561
13600
270,160,000
-156.90(-1.14%)
Feb 25, 2004
13743
13890
13693
13756
263,184,400
-8.70(-0.06%)
Feb 24, 2004
13850
13852
13691
13765
249,659,008
+0.00(+0.00%)
Feb 23, 2004
13850
13852
13691
13765
0
-103.30(-0.74%)
Feb 21, 2004
13890
13926
13810
13868
273,567,616
+1.20(+0.01%)
Feb 20, 2004
13871
13940
13813
13867
359,352,192
-61.20(-0.44%)
Feb 19, 2004
13949
13984
13880
13928
324,416,192
+113.00(+0.82%)
Feb 18, 2004
13854
13888
13714
13815
278,327,392
-16.10(-0.12%)
Feb 17, 2004
13728
13858
13713
13832
301,144,608
+0.00(+0.00%)
Feb 16, 2004
13728
13858
13713
13832
0
+91.70(+0.67%)
Feb 14, 2004
13587
13744
13526
13740
422,472,384
+114.70(+0.84%)
Feb 13, 2004
13680
13680
13585
13625
256,107,392
+100.30(+0.74%)
Feb 12, 2004
13593
13659
13479
13525
259,032,608
+9.10(+0.07%)
Feb 11, 2004
13558
13623
13490
13516
369,965,600
-61.00(-0.45%)
Feb 10, 2004
13437
13586
13437
13577
356,736,192
+0.00(+0.00%)
Feb 09, 2004
13437
13586
13437
13577
0
+267.10(+2.01%)
Feb 07, 2004
13070
13321
13070
13310
280,968,192
+278.70(+2.14%)
Feb 06, 2004
13063
13117
12983
13031
196,512,800
-55.80(-0.43%)
Feb 05, 2004
13058
13168
13036
13087
247,102,000
-3.30(-0.03%)
Feb 04, 2004
12922
13095
12877
13090
344,279,200
+90.00(+0.69%)
Feb 03, 2004
13158
13158
12986
13000
321,621,184
+0.00(+0.00%)
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.