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
FTSE 100 Index
(IX:
FTSE
)
8,420.26
-18.39 (-0.22%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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, 2004
4588
4608
4569
4571
2,146,245,376
-17.30(-0.38%)
Sep 29, 2004
4567
4601
4567
4588
1,593,831,936
+20.80(+0.46%)
Sep 28, 2004
4541
4576
4528
4567
1,742,991,744
+26.10(+0.57%)
Sep 27, 2004
4578
4578
4532
4541
1,310,686,848
+0.00(+0.00%)
Sep 26, 2004
4578
4578
4532
4541
1,310,686,848
-36.90(-0.81%)
Sep 24, 2004
4568
4582
4557
4578
1,478,592,128
+9.80(+0.21%)
Sep 23, 2004
4592
4599
4561
4568
1,604,367,104
-24.00(-0.52%)
Sep 22, 2004
4608
4631
4592
4592
1,883,187,200
-16.10(-0.35%)
Sep 21, 2004
4580
4616
4579
4608
1,909,220,352
+28.90(+0.63%)
Sep 20, 2004
4591
4591
4562
4580
1,498,590,592
+0.00(+0.00%)
Sep 19, 2004
4591
4591
4562
4580
1,498,590,592
-11.50(-0.25%)
Sep 17, 2004
4556
4602
4544
4591
1,847,019,392
+34.50(+0.76%)
Sep 16, 2004
4548
4564
4545
4556
1,651,856,384
+8.00(+0.18%)
Sep 15, 2004
4546
4575
4542
4548
1,923,330,816
+2.90(+0.06%)
Sep 14, 2004
4558
4562
4539
4546
1,671,890,432
-12.90(-0.28%)
Sep 13, 2004
4545
4568
4543
4558
1,404,130,688
+0.00(+0.00%)
Sep 12, 2004
4545
4568
4543
4558
1,404,130,688
+13.50(+0.30%)
Sep 10, 2004
4538
4565
4538
4545
1,651,858,560
+7.00(+0.15%)
Sep 09, 2004
4558
4558
4530
4538
2,102,844,416
-20.40(-0.45%)
Sep 08, 2004
4566
4574
4554
4558
1,435,615,232
-7.20(-0.16%)
Sep 07, 2004
4564
4572
4547
4566
1,356,678,144
+1.80(+0.04%)
Sep 06, 2004
4551
4570
4547
4564
859,906,112
+0.00(+0.00%)
Sep 05, 2004
4551
4570
4547
4564
859,906,112
+13.00(+0.29%)
Sep 03, 2004
4519
4553
4508
4551
1,441,421,056
+32.20(+0.71%)
Sep 02, 2004
4502
4532
4488
4519
1,553,026,048
+16.50(+0.37%)
Sep 01, 2004
4459
4502
4459
4502
1,488,276,096
+42.80(+0.96%)
Aug 31, 2004
4490
4490
4459
4459
1,476,492,800
-30.80(-0.69%)
Aug 30, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Aug 29, 2004
4490
4490
4490
4490
0
+0.00(+0.00%)
Aug 27, 2004
4454
4490
4454
4490
1,196,499,456
+36.20(+0.81%)
Aug 26, 2004
4412
4454
4412
4454
1,278,084,864
+42.30(+0.96%)
Aug 25, 2004
4408
4419
4400
4412
1,305,105,280
+4.10(+0.09%)
Aug 24, 2004
4405
4421
4402
4408
1,218,989,824
+2.20(+0.05%)
Aug 23, 2004
4369
4424
4369
4405
1,270,311,680
+0.00(+0.00%)
Aug 22, 2004
4369
4424
4369
4405
1,270,311,680
+36.10(+0.83%)
Aug 20, 2004
4363
4373
4350
4369
928,080,512
+6.60(+0.15%)
Aug 19, 2004
4355
4381
4353
4363
1,228,037,888
+7.30(+0.17%)
Aug 18, 2004
4359
4360
4332
4355
1,216,893,056
-3.40(-0.08%)
Aug 17, 2004
4350
4374
4339
4359
1,431,195,136
+8.50(+0.20%)
Aug 16, 2004
4302
4353
4283
4350
1,132,852,992
+0.00(+0.00%)
Aug 15, 2004
4302
4353
4283
4350
1,132,852,992
+48.70(+1.13%)
Aug 13, 2004
4328
4334
4297
4302
1,171,800,064
-26.60(-0.61%)
Aug 12, 2004
4312
4343
4312
4328
1,357,345,792
+15.90(+0.37%)
Aug 11, 2004
4351
4357
4290
4312
1,198,478,080
-38.70(-0.89%)
Aug 10, 2004
4314
4351
4313
4351
1,300,676,736
+36.50(+0.85%)
Aug 09, 2004
4338
4349
4294
4314
1,497,376,256
+0.00(+0.00%)
Aug 08, 2004
4338
4349
4294
4314
1,497,376,256
-23.50(-0.54%)
Aug 06, 2004
4413
4413
4338
4338
2,016,712,960
-75.50(-1.71%)
Aug 05, 2004
4408
4432
4408
4413
1,628,680,192
+5.30(+0.12%)
Aug 04, 2004
4430
4430
4377
4408
1,711,210,240
-21.60(-0.49%)
Aug 03, 2004
4416
4430
4408
4430
1,598,217,856
+14.00(+0.32%)
Aug 02, 2004
4413
4420
4391
4416
1,514,345,600
+0.00(+0.00%)
Aug 01, 2004
4413
4420
4391
4416
1,514,345,600
+2.60(+0.06%)
Jul 30, 2004
4419
4425
4398
4413
1,626,537,088
-5.60(-0.13%)
Jul 29, 2004
4356
4420
4356
4419
1,892,270,848
+62.40(+1.43%)
Jul 28, 2004
4325
4371
4325
4356
1,770,273,536
+31.40(+0.73%)
Jul 27, 2004
4287
4325
4287
4325
1,340,033,920
+37.90(+0.88%)
Jul 26, 2004
4326
4334
4283
4287
1,238,917,760
+0.00(+0.00%)
Jul 25, 2004
4326
4334
4283
4287
1,238,917,760
-39.30(-0.91%)
Jul 23, 2004
4306
4350
4306
4326
1,304,391,424
+20.00(+0.46%)
Jul 22, 2004
4377
4377
4306
4306
1,425,163,648
-71.00(-1.62%)
Jul 21, 2004
4339
4392
4339
4377
2,035,527,552
+37.90(+0.87%)
Jul 20, 2004
4321
4349
4298
4339
1,467,619,072
+18.30(+0.42%)
Jul 19, 2004
4339
4349
4321
4321
1,064,002,880
+0.00(+0.00%)
Jul 18, 2004
4339
4349
4321
4321
1,064,002,880
-18.10(-0.42%)
Jul 16, 2004
4341
4357
4328
4339
1,565,746,560
-1.50(-0.03%)
Jul 15, 2004
4373
4373
4341
4341
1,716,080,768
-31.90(-0.73%)
Jul 14, 2004
4358
4373
4324
4373
1,710,934,016
+14.90(+0.34%)
Jul 13, 2004
4360
4380
4353
4358
1,300,307,072
-2.30(-0.05%)
Jul 12, 2004
4393
4396
4354
4360
1,229,330,688
+0.00(+0.00%)
Jul 11, 2004
4393
4396
4354
4360
1,229,330,688
-33.20(-0.76%)
Jul 09, 2004
4381
4393
4357
4393
1,569,715,840
+12.10(+0.28%)
Jul 08, 2004
4358
4383
4324
4381
1,802,313,216
+22.70(+0.52%)
Jul 07, 2004
4371
4393
4355
4358
1,771,254,656
-12.30(-0.28%)
Jul 06, 2004
4403
4414
4365
4371
1,668,042,112
-32.60(-0.74%)
Jul 05, 2004
4407
4423
4403
4403
921,459,200
+0.00(+0.00%)
Jul 04, 2004
4407
4423
4403
4403
921,459,200
-4.10(-0.09%)
Jul 02, 2004
4425
4431
4398
4407
1,994,022,016
-17.30(-0.39%)
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.