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
Seoul Composite
(IX:
KS11
)
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 (%)
May 31, 2007
1683
1702
1678
1701
497,000
+38.19(+2.30%)
May 30, 2007
1662
1663
1638
1663
488,600
+0.92(+0.06%)
May 29, 2007
1663
1667
1653
1662
495,200
+3.89(+0.23%)
May 28, 2007
1651
1658
1646
1658
379,200
+13.35(+0.81%)
May 25, 2007
1629
1645
1628
1645
375,000
-2.03(-0.12%)
May 24, 2007
1647
1652
1638
1647
447,400
+0.00(+0.00%)
May 23, 2007
1647
1652
1638
1647
447,400
+3.71(+0.23%)
May 22, 2007
1634
1643
1627
1643
529,400
+14.68(+0.90%)
May 21, 2007
1603
1629
1603
1628
512,800
+15.95(+0.99%)
May 18, 2007
1613
1618
1600
1612
454,800
-3.33(-0.21%)
May 17, 2007
1614
1616
1608
1616
450,600
+14.98(+0.94%)
May 16, 2007
1591
1601
1586
1601
417,000
+11.23(+0.71%)
May 15, 2007
1601
1612
1589
1589
480,200
-16.40(-1.02%)
May 14, 2007
1613
1622
1600
1606
477,800
+2.21(+0.14%)
May 11, 2007
1588
1605
1583
1604
373,600
+3.88(+0.24%)
May 10, 2007
1603
1616
1600
1600
408,600
+6.26(+0.39%)
May 09, 2007
1583
1593
1579
1593
358,600
+10.77(+0.68%)
May 08, 2007
1586
1589
1577
1583
384,000
-1.81(-0.11%)
May 07, 2007
1575
1586
1575
1584
434,400
+16.72(+1.07%)
May 04, 2007
1563
1568
1557
1568
254,600
+7.88(+0.51%)
May 03, 2007
1563
1564
1555
1560
249,600
+6.56(+0.42%)
May 02, 2007
1550
1556
1547
1553
274,400
+11.06(+0.72%)
May 01, 2007
1539
1542
1531
1542
316,000
+0.00(+0.00%)
Apr 30, 2007
1539
1542
1531
1542
316,000
-0.28(-0.02%)
Apr 27, 2007
1547
1553
1537
1543
356,400
-10.61(-0.68%)
Apr 26, 2007
1560
1565
1553
1553
391,600
+7.58(+0.49%)
Apr 25, 2007
1558
1559
1536
1546
445,600
-11.16(-0.72%)
Apr 24, 2007
1546
1558
1538
1557
393,400
+12.36(+0.80%)
Apr 23, 2007
1545
1554
1538
1544
387,000
+11.27(+0.74%)
Apr 20, 2007
1519
1533
1519
1533
397,600
+19.42(+1.28%)
Apr 19, 2007
1537
1537
1506
1514
363,800
-20.92(-1.36%)
Apr 18, 2007
1533
1538
1530
1535
352,600
+5.92(+0.39%)
Apr 17, 2007
1539
1539
1524
1529
422,600
-3.38(-0.22%)
Apr 16, 2007
1524
1533
1519
1532
462,200
+11.26(+0.74%)
Apr 13, 2007
1524
1526
1512
1521
426,200
-4.83(-0.32%)
Apr 12, 2007
1510
1526
1508
1526
360,200
+12.19(+0.81%)
Apr 11, 2007
1509
1519
1508
1513
386,800
+14.26(+0.95%)
Apr 10, 2007
1501
1502
1492
1499
359,400
-1.90(-0.13%)
Apr 09, 2007
1490
1501
1489
1501
388,200
+16.91(+1.14%)
Apr 06, 2007
1488
1489
1478
1484
313,600
+2.11(+0.14%)
Apr 05, 2007
1486
1486
1478
1482
328,400
-1.37(-0.09%)
Apr 04, 2007
1475
1485
1471
1483
354,000
+19.66(+1.34%)
Apr 03, 2007
1463
1464
1453
1464
340,600
+4.22(+0.29%)
Apr 02, 2007
1456
1465
1456
1460
303,600
+6.98(+0.48%)
Mar 30, 2007
1458
1460
1448
1453
288,400
+1.60(+0.11%)
Mar 29, 2007
1435
1453
1433
1451
283,000
+11.21(+0.78%)
Mar 28, 2007
1451
1457
1433
1440
298,000
-13.49(-0.93%)
Mar 27, 2007
1450
1456
1442
1453
259,800
+3.46(+0.24%)
Mar 26, 2007
1451
1456
1444
1450
312,600
+2.39(+0.17%)
Mar 23, 2007
1450
1454
1443
1447
278,800
-1.15(-0.08%)
Mar 22, 2007
1452
1456
1448
1449
301,000
+5.68(+0.39%)
Mar 21, 2007
1446
1452
1435
1443
343,000
-1.32(-0.09%)
Mar 20, 2007
1449
1450
1440
1444
364,400
+0.78(+0.05%)
Mar 19, 2007
1425
1445
1421
1443
280,800
+15.51(+1.09%)
Mar 16, 2007
1429
1432
1416
1428
304,200
+0.95(+0.07%)
Mar 15, 2007
1419
1429
1415
1427
254,400
+19.56(+1.39%)
Mar 14, 2007
1410
1417
1405
1407
259,200
-28.68(-2.00%)
Mar 13, 2007
1442
1442
1434
1436
256,400
-5.28(-0.37%)
Mar 12, 2007
1430
1442
1430
1441
245,000
+17.75(+1.25%)
Mar 10, 2007
1433
1435
1416
1424
227,400
-0.31(-0.02%)
Mar 09, 2007
1409
1433
1408
1424
285,800
+12.94(+0.92%)
Mar 08, 2007
1415
1416
1398
1411
254,200
+8.02(+0.57%)
Mar 07, 2007
1383
1404
1383
1403
239,200
+26.78(+1.95%)
Mar 06, 2007
1401
1404
1376
1376
232,600
+0.00(+0.00%)
Mar 05, 2007
1401
1404
1376
1376
0
-38.32(-2.71%)
Mar 03, 2007
1407
1424
1407
1414
243,200
+0.00(+0.00%)
Mar 02, 2007
1407
1424
1407
1414
0
-2.87(-0.20%)
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.