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 (%)
Apr 30, 2009
4733
4837
4710
4769
49,521,800
+64.89(+1.38%)
Apr 29, 2009
4617
4722
4612
4705
41,385,000
+97.14(+2.11%)
Apr 28, 2009
4660
4661
4548
4607
36,019,500
-86.65(-1.85%)
Apr 27, 2009
4625
4713
4572
4694
31,630,000
+19.75(+0.42%)
Apr 24, 2009
4545
4675
4543
4674
34,329,100
+136.11(+3.00%)
Apr 23, 2009
4565
4609
4524
4538
38,219,200
-56.21(-1.22%)
Apr 22, 2009
4509
4595
4456
4594
42,175,700
+92.79(+2.06%)
Apr 21, 2009
4489
4543
4391
4502
43,229,700
+15.33(+0.34%)
Apr 20, 2009
4656
4668
4471
4486
34,182,100
-190.54(-4.07%)
Apr 17, 2009
4622
4686
4591
4677
49,733,300
+67.38(+1.46%)
Apr 16, 2009
4570
4645
4532
4609
26,669,700
+59.67(+1.31%)
Apr 15, 2009
4528
4559
4488
4550
23,441,300
-7.22(-0.16%)
Apr 14, 2009
4489
4584
4461
4557
31,983,500
+65.89(+1.47%)
Apr 13, 2009
4491
4491
4491
4491
0
+0.00(+0.00%)
Apr 10, 2009
4397
4511
4378
4491
0
+0.00(+0.00%)
Apr 09, 2009
4397
4511
4378
4491
29,713,000
+133.20(+3.06%)
Apr 08, 2009
4286
4377
4229
4358
26,723,500
+35.42(+0.82%)
Apr 07, 2009
4359
4379
4276
4322
25,774,700
-27.31(-0.63%)
Apr 06, 2009
4422
4457
4306
4350
32,710,900
-35.18(-0.80%)
Apr 03, 2009
4353
4456
4335
4385
38,642,300
+3.07(+0.07%)
Apr 02, 2009
4174
4405
4173
4382
46,661,200
+250.85(+6.07%)
Apr 01, 2009
4075
4149
3997
4131
27,688,100
+46.31(+1.13%)
Mar 31, 2009
4008
4092
4007
4085
25,567,200
+95.53(+2.39%)
Mar 30, 2009
4175
4175
3987
3989
27,506,000
-214.32(-5.10%)
Mar 27, 2009
4252
4272
4156
4204
30,316,100
-55.82(-1.31%)
Mar 26, 2009
4227
4263
4211
4259
29,275,200
+36.08(+0.85%)
Mar 25, 2009
4175
4262
4140
4223
31,499,800
+35.93(+0.86%)
Mar 24, 2009
4201
4240
4151
4187
32,189,000
+10.99(+0.26%)
Mar 23, 2009
4109
4185
4102
4176
32,366,800
+107.63(+2.65%)
Mar 20, 2009
4006
4082
3995
4069
61,462,000
+25.28(+0.63%)
Mar 19, 2009
4014
4138
4002
4043
43,701,100
+47.14(+1.18%)
Mar 18, 2009
4024
4067
3949
3996
27,428,200
+8.55(+0.21%)
Mar 17, 2009
4041
4046
3947
3988
29,223,900
-56.77(-1.40%)
Mar 16, 2009
3991
4063
3983
4045
27,140,400
+90.94(+2.30%)
Mar 13, 2009
3988
4054
3937
3954
30,957,300
-2.62(-0.07%)
Mar 12, 2009
3890
3971
3802
3956
35,358,100
+42.12(+1.08%)
Mar 11, 2009
3867
3995
3829
3914
36,902,500
+27.12(+0.70%)
Mar 10, 2009
3716
3908
3681
3887
42,239,500
+194.95(+5.28%)
Mar 09, 2009
3677
3706
3589
3692
25,895,900
+25.62(+0.70%)
Mar 07, 2009
3699
3769
3638
3666
32,612,200
-29.08(-0.79%)
Mar 06, 2009
3864
3864
3695
3695
32,906,400
-195.45(-5.02%)
Mar 05, 2009
3725
3892
3722
3891
35,075,900
+200.22(+5.42%)
Mar 04, 2009
3725
3756
3668
3691
26,884,800
-19.35(-0.52%)
Mar 03, 2009
3818
3822
3693
3710
29,419,400
+0.00(+0.00%)
Mar 02, 2009
3818
3822
3693
3710
0
-133.67(-3.48%)
Feb 28, 2009
3908
3908
3765
3844
38,706,800
-98.88(-2.51%)
Feb 27, 2009
3883
3990
3850
3943
38,089,400
+96.41(+2.51%)
Feb 26, 2009
3938
3978
3791
3846
32,879,900
-49.54(-1.27%)
Feb 25, 2009
3922
3933
3817
3896
30,558,700
-40.70(-1.03%)
Feb 24, 2009
4057
4112
3913
3936
26,355,700
+0.00(+0.00%)
Feb 23, 2009
4057
4112
3913
3936
0
-78.21(-1.95%)
Feb 21, 2009
4165
4167
4015
4015
39,731,900
-200.55(-4.76%)
Feb 20, 2009
4213
4275
4189
4215
23,491,800
+10.25(+0.24%)
Feb 19, 2009
4230
4255
4124
4205
27,027,800
-11.64(-0.28%)
Feb 18, 2009
4329
4330
4195
4217
31,331,900
+0.00(+0.00%)
Feb 17, 2009
4329
4330
4195
4217
0
-151.99(-3.48%)
Feb 16, 2009
4369
4369
4369
4369
0
-44.80(-1.02%)
Feb 14, 2009
4459
4509
4398
4413
23,627,400
+5.83(+0.13%)
Feb 13, 2009
4519
4519
4371
4408
28,075,700
-122.53(-2.70%)
Feb 12, 2009
4492
4539
4466
4530
23,591,500
+24.55(+0.54%)
Feb 11, 2009
4637
4649
4506
4506
32,192,300
-161.28(-3.46%)
Feb 10, 2009
4628
4689
4597
4667
31,025,200
+0.00(+0.00%)
Feb 09, 2009
4628
4689
4597
4667
0
+22.19(+0.48%)
Feb 07, 2009
4525
4657
4506
4645
36,720,600
+134.14(+2.97%)
Feb 06, 2009
4444
4519
4388
4510
29,629,000
+17.70(+0.39%)
Feb 05, 2009
4388
4546
4372
4493
31,946,100
+117.83(+2.69%)
Feb 04, 2009
4303
4385
4225
4375
26,628,600
+103.92(+2.43%)
Feb 03, 2009
4309
4309
4198
4271
21,657,500
+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.