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
(DJI:
DJI
)
39,069.59
USD
UNCHANGED
Daily Price
Updated: 5:14 PM EDT, May 24, 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 (%)
Jul 31, 2020
26409
26431
26014
26428
4,913,726
+114.60(+0.44%)
Jul 30, 2020
26367
26375
25992
26314
3,513,483
-225.90(-0.85%)
Jul 29, 2020
26388
26602
26375
26540
3,443,659
+160.30(+0.61%)
Jul 28, 2020
26529
26557
26362
26379
3,607,531
-205.50(-0.77%)
Jul 27, 2020
26448
26626
26427
26585
3,895,196
+114.90(+0.43%)
Jul 24, 2020
26533
26626
26403
26470
4,979,734
-182.40(-0.68%)
Jul 23, 2020
26652
26652
26652
26652
4,035,010
-353.50(-1.31%)
Jul 22, 2020
26825
27035
26794
27006
4,035,010
+165.40(+0.62%)
Jul 21, 2020
26833
27025
26766
26840
3,635,698
+159.50(+0.60%)
Jul 20, 2020
26660
26765
26504
26681
3,087,613
+9.00(+0.03%)
Jul 17, 2020
26775
26808
26620
26672
3,005,208
-62.80(-0.23%)
Jul 16, 2020
26747
26879
26590
26735
2,870,844
-135.40(-0.50%)
Jul 15, 2020
27010
27071
26692
26870
3,846,033
+227.50(+0.85%)
Jul 14, 2020
26044
26690
25995
26643
4,014,120
+556.80(+2.13%)
Jul 13, 2020
26225
26639
26044
26086
4,252,409
+10.50(+0.04%)
Jul 10, 2020
25690
26101
25638
26075
3,373,574
+369.20(+1.44%)
Jul 09, 2020
26095
26103
25526
25706
3,867,681
-361.20(-1.39%)
Jul 08, 2020
25950
26110
25816
26067
3,362,101
+177.10(+0.68%)
Jul 07, 2020
26172
26175
25867
25890
3,465,914
-396.80(-1.51%)
Jul 06, 2020
25996
26298
25996
26287
3,405,049
+459.60(+1.78%)
Jul 02, 2020
25827
25827
25827
25827
3,490,578
+92.40(+0.36%)
Jul 01, 2020
25879
26019
25714
25735
3,729,531
-77.90(-0.30%)
Jun 30, 2020
25512
25905
25475
25813
4,104,832
+217.10(+0.85%)
Jun 29, 2020
25152
25601
25096
25596
3,778,554
+580.20(+2.32%)
Jun 26, 2020
25642
25642
24971
25016
6,761,761
-730.00(-2.84%)
Jun 25, 2020
25365
25770
25210
25746
3,840,228
+299.70(+1.18%)
Jun 24, 2020
25993
25993
25297
25446
4,498,661
-710.20(-2.72%)
Jun 23, 2020
26159
26315
26106
26156
3,897,619
+131.10(+0.50%)
Jun 22, 2020
25865
26060
25668
26025
3,492,290
+153.50(+0.59%)
Jun 19, 2020
26213
26451
25760
25872
6,818,942
-208.60(-0.80%)
Jun 18, 2020
26016
26154
25848
26080
3,283,069
-39.50(-0.15%)
Jun 17, 2020
26330
26400
26068
26120
3,283,508
-170.40(-0.65%)
Jun 16, 2020
26327
26611
25839
26290
4,874,608
+526.80(+2.04%)
Jun 15, 2020
25270
25892
24843
25763
4,580,555
+157.70(+0.62%)
Jun 12, 2020
25659
25966
25078
25606
5,211,854
+477.30(+1.90%)
Jun 11, 2020
26282
26294
25083
25128
6,475,951
-1861.80(-6.90%)
Jun 10, 2020
27252
27355
26938
26990
4,483,555
-282.30(-1.04%)
Jun 09, 2020
27447
27447
27151
27272
3,813,849
-300.10(-1.09%)
Jun 08, 2020
27233
27580
27232
27572
4,290,850
+461.40(+1.70%)
Jun 05, 2020
26837
27338
26837
27111
5,444,147
+829.20(+3.16%)
Jun 04, 2020
26226
26384
26082
26282
3,719,633
+11.90(+0.05%)
Jun 03, 2020
25907
26338
25907
26270
3,984,773
+527.20(+2.05%)
Jun 02, 2020
25582
25743
25524
25743
3,517,426
+267.70(+1.05%)
Jun 01, 2020
25343
25509
25221
25475
3,381,172
+91.90(+0.36%)
May 29, 2020
25324
25483
25032
25383
5,451,448
-17.50(-0.07%)
May 28, 2020
25697
25759
25359
25401
3,775,348
-147.70(-0.58%)
May 27, 2020
25299
25552
25010
25548
4,106,019
+553.20(+2.21%)
May 26, 2020
24782
25176
24782
24995
4,239,845
+529.90(+2.17%)
May 22, 2020
24465
24465
24465
24465
2,556,640
-8.90(-0.04%)
May 21, 2020
24564
24718
24371
24474
3,466,229
-101.80(-0.41%)
May 20, 2020
24456
24650
24456
24576
3,662,257
+369.00(+1.52%)
May 19, 2020
24578
24600
24204
24207
3,740,493
-390.50(-1.59%)
May 18, 2020
24060
24708
24060
24597
4,813,017
+912.00(+3.85%)
May 15, 2020
23455
23730
23354
23685
4,951,793
+60.10(+0.25%)
May 14, 2020
23049
23631
22790
23625
4,725,237
+377.30(+1.62%)
May 13, 2020
23702
23709
23068
23248
4,694,496
-516.80(-2.17%)
May 12, 2020
24293
24382
23762
23765
3,592,361
-457.20(-1.89%)
May 11, 2020
24256
24366
24070
24222
3,507,682
-109.30(-0.45%)
May 08, 2020
24108
24350
24107
24331
3,373,414
+455.40(+1.91%)
May 07, 2020
23837
24095
23834
23876
3,693,047
+211.30(+0.89%)
May 06, 2020
23979
24055
23661
23665
3,773,772
-218.50(-0.91%)
May 05, 2020
23959
24170
23869
23883
3,693,973
+133.30(+0.56%)
May 04, 2020
23582
23770
23361
23750
3,553,109
+26.10(+0.11%)
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.