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, 2012
1820
1843
1813
1843
448,000
-1.39(-0.08%)
May 30, 2012
1846
1847
1829
1845
417,000
-5.05(-0.27%)
May 29, 2012
1822
1852
1818
1850
328,000
+25.74(+1.41%)
May 28, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 27, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 26, 2012
1819
1832
1816
1824
0
+0.00(+0.00%)
May 25, 2012
1819
1832
1816
1824
386,400
+9.70(+0.53%)
May 24, 2012
1807
1817
1801
1814
408,000
+5.85(+0.32%)
May 23, 2012
1815
1815
1796
1809
447,600
-20.07(-1.10%)
May 22, 2012
1826
1831
1814
1829
428,400
+29.56(+1.64%)
May 21, 2012
1801
1804
1788
1799
414,200
+16.67(+0.94%)
May 20, 2012
1814
1814
1779
1782
0
+0.00(+0.00%)
May 19, 2012
1814
1814
1779
1782
0
+0.00(+0.00%)
May 18, 2012
1814
1814
1779
1782
547,800
-62.78(-3.40%)
May 17, 2012
1843
1856
1833
1845
444,200
+4.71(+0.26%)
May 16, 2012
1887
1889
1840
1841
426,200
-58.43(-3.08%)
May 15, 2012
1898
1905
1882
1899
524,600
-14.77(-0.77%)
May 14, 2012
1917
1922
1900
1914
399,000
-3.40(-0.18%)
May 13, 2012
1939
1939
1916
1917
0
+0.00(+0.00%)
May 12, 2012
1939
1939
1916
1917
0
+0.00(+0.00%)
May 11, 2012
1939
1939
1916
1917
536,000
-27.80(-1.43%)
May 10, 2012
1945
1952
1937
1945
425,000
-5.36(-0.27%)
May 09, 2012
1958
1962
1945
1950
468,000
-16.72(-0.85%)
May 08, 2012
1967
1970
1961
1967
492,600
+10.57(+0.54%)
May 07, 2012
1956
1961
1952
1956
533,600
-32.71(-1.64%)
May 06, 2012
1987
1992
1982
1989
0
+0.00(+0.00%)
May 05, 2012
1987
1992
1982
1989
0
+0.00(+0.00%)
May 04, 2012
1987
1992
1982
1989
608,800
-5.96(-0.30%)
May 03, 2012
1996
1999
1990
1995
685,800
-3.96(-0.20%)
May 02, 2012
1994
2001
1990
1999
653,000
+17.08(+0.86%)
May 01, 2012
1990
1991
1975
1982
0
+0.00(+0.00%)
Apr 30, 2012
1990
1991
1975
1982
837,800
+6.64(+0.34%)
Apr 29, 2012
1972
1983
1968
1975
0
+0.00(+0.00%)
Apr 28, 2012
1972
1983
1968
1975
0
+0.00(+0.00%)
Apr 27, 2012
1972
1983
1968
1975
484,800
+11.31(+0.58%)
Apr 26, 2012
1977
1979
1955
1964
607,400
+2.06(+0.10%)
Apr 25, 2012
1981
1981
1962
1962
681,800
-1.44(-0.07%)
Apr 24, 2012
1957
1972
1954
1963
630,800
-9.21(-0.47%)
Apr 23, 2012
1971
1981
1964
1973
585,200
-2.02(-0.10%)
Apr 22, 2012
1988
1988
1971
1975
0
+0.00(+0.00%)
Apr 21, 2012
1988
1988
1971
1975
0
+0.00(+0.00%)
Apr 20, 2012
1988
1988
1971
1975
518,800
-25.21(-1.26%)
Apr 19, 2012
2000
2009
1995
2000
412,200
-4.67(-0.23%)
Apr 18, 2012
2014
2015
2002
2005
383,000
+19.23(+0.97%)
Apr 17, 2012
1995
2000
1982
1985
445,600
-7.33(-0.37%)
Apr 16, 2012
1985
1998
1983
1993
452,600
-16.28(-0.81%)
Apr 15, 2012
2002
2011
1996
2009
0
+0.00(+0.00%)
Apr 14, 2012
2002
2011
1996
2009
0
+0.00(+0.00%)
Apr 13, 2012
2002
2011
1996
2009
495,200
+22.28(+1.12%)
Apr 12, 2012
1985
1987
1969
1987
391,600
-7.78(-0.39%)
Apr 11, 2012
1994
1994
1994
1994
0
+0.00(+0.00%)
Apr 10, 2012
2001
2011
1990
1994
543,800
-2.67(-0.13%)
Apr 09, 2012
2008
2009
1996
1997
466,800
-31.95(-1.57%)
Apr 06, 2012
2026
2033
2023
2029
536,400
+0.26(+0.01%)
Apr 05, 2012
2006
2031
1997
2029
549,400
+10.16(+0.50%)
Apr 04, 2012
2047
2048
2016
2019
621,600
-30.67(-1.50%)
Apr 03, 2012
2041
2052
2039
2049
593,200
+19.99(+0.99%)
Apr 02, 2012
2022
2032
2016
2029
410,000
+15.25(+0.76%)
Apr 01, 2012
2012
2018
2003
2014
0
+0.00(+0.00%)
Mar 31, 2012
2012
2018
2003
2014
0
+0.00(+0.00%)
Mar 30, 2012
2012
2018
2003
2014
449,800
-0.37(-0.02%)
Mar 29, 2012
2019
2025
2005
2014
470,400
-17.33(-0.85%)
Mar 28, 2012
2034
2038
2028
2032
533,800
-8.02(-0.39%)
Mar 27, 2012
2042
2044
2028
2040
606,400
+20.57(+1.02%)
Mar 26, 2012
2035
2041
2013
2019
437,000
-7.64(-0.38%)
Mar 25, 2012
2015
2030
2014
2027
0
+0.00(+0.00%)
Mar 24, 2012
2015
2030
2014
2027
0
+0.00(+0.00%)
Mar 23, 2012
2015
2030
2014
2027
506,800
+0.71(+0.04%)
Mar 22, 2012
2027
2031
2018
2026
541,800
-1.11(-0.05%)
Mar 21, 2012
2032
2040
2023
2027
517,000
-14.92(-0.73%)
Mar 20, 2012
2046
2055
2035
2042
540,400
-4.85(-0.24%)
Mar 19, 2012
2040
2051
2036
2047
555,800
+12.56(+0.62%)
Mar 18, 2012
2055
2055
2034
2034
0
+0.00(+0.00%)
Mar 17, 2012
2055
2055
2034
2034
0
+0.00(+0.00%)
Mar 16, 2012
2055
2055
2034
2034
464,200
-9.32(-0.46%)
Mar 15, 2012
2044
2050
2039
2044
476,200
-1.32(-0.06%)
Mar 14, 2012
2050
2057
2045
2045
541,200
+20.04(+0.99%)
Mar 13, 2012
2013
2029
2013
2025
449,000
+22.54(+1.13%)
Mar 12, 2012
2019
2019
2002
2002
375,400
-15.80(-0.78%)
Mar 11, 2012
2018
2023
2002
2018
0
+0.00(+0.00%)
Mar 10, 2012
2018
2023
2002
2018
416,400
+17.54(+0.88%)
Mar 09, 2012
1989
2005
1979
2001
456,000
+18.61(+0.94%)
Mar 08, 2012
1969
1988
1967
1982
511,200
-18.21(-0.91%)
Mar 07, 2012
2019
2024
1989
2000
554,800
-15.70(-0.78%)
Mar 06, 2012
2029
2031
2012
2016
548,000
+0.00(+0.00%)
Mar 05, 2012
2016
2016
2016
2016
0
-18.57(-0.91%)
Mar 04, 2012
2042
2047
2034
2035
0
+0.00(+0.00%)
Mar 03, 2012
2042
2047
2034
2035
483,200
+4.38(+0.22%)
Mar 02, 2012
2030
2030
2030
2030
0
+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.