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 (%)
Feb 29, 2000
6198
6271
6054
6100
925,049,024
+0.00(+0.00%)
Feb 28, 2000
6198
6271
6054
6100
925,049,024
-98.40(-1.59%)
Feb 26, 2000
6087
6198
6087
6198
1,181,229,952
+111.30(+1.83%)
Feb 25, 2000
6144
6289
6071
6087
1,213,197,056
-57.40(-0.93%)
Feb 24, 2000
6015
6167
6015
6144
1,393,863,936
+129.40(+2.15%)
Feb 23, 2000
6082
6173
6003
6015
1,830,338,048
-66.90(-1.10%)
Feb 22, 2000
6165
6194
6030
6082
960,304,000
+0.00(+0.00%)
Feb 21, 2000
6165
6194
6030
6082
960,304,000
-83.40(-1.35%)
Feb 19, 2000
6209
6264
6151
6165
1,098,726,016
-44.30(-0.71%)
Feb 18, 2000
6147
6262
6103
6209
1,522,350,976
+61.90(+1.01%)
Feb 17, 2000
6005
6147
6002
6147
1,614,733,056
+142.20(+2.37%)
Feb 16, 2000
6069
6168
5973
6005
1,510,016,000
-63.40(-1.04%)
Feb 15, 2000
6193
6198
6028
6069
1,429,934,976
+0.00(+0.00%)
Feb 14, 2000
6193
6198
6028
6069
1,429,934,976
-124.70(-2.01%)
Feb 12, 2000
6280
6326
6127
6193
3,433,671,168
-86.50(-1.38%)
Feb 11, 2000
6315
6320
6200
6280
2,218,541,056
-35.60(-0.56%)
Feb 10, 2000
6286
6451
6272
6315
1,840,148,992
+29.60(+0.47%)
Feb 09, 2000
6119
6296
6117
6286
2,217,462,016
+167.20(+2.73%)
Feb 08, 2000
6185
6232
6101
6119
1,230,759,040
+0.00(+0.00%)
Feb 07, 2000
6185
6232
6101
6119
1,230,759,040
-66.40(-1.07%)
Feb 05, 2000
6324
6365
6171
6185
2,309,286,912
-139.30(-2.20%)
Feb 04, 2000
6303
6394
6252
6324
1,865,400,064
+21.50(+0.34%)
Feb 03, 2000
6291
6345
6242
6303
1,336,830,976
+11.90(+0.19%)
Feb 02, 2000
6268
6367
6232
6291
1,214,558,976
+22.40(+0.36%)
Feb 01, 2000
6376
6376
6247
6268
931,452,992
+0.00(+0.00%)
Jan 31, 2000
6376
6376
6247
6268
931,452,992
-107.10(-1.68%)
Jan 29, 2000
6441
6475
6355
6376
918,227,008
-65.40(-1.02%)
Jan 28, 2000
6376
6452
6376
6441
816,595,968
+65.40(+1.03%)
Jan 27, 2000
6274
6380
6270
6376
1,021,822,016
+101.50(+1.62%)
Jan 26, 2000
6380
6380
6263
6274
805,329,984
-105.70(-1.66%)
Jan 25, 2000
6346
6480
6346
6380
672,107,008
+0.00(+0.00%)
Jan 24, 2000
6346
6480
6346
6380
672,107,008
+33.50(+0.53%)
Jan 22, 2000
6349
6375
6287
6346
1,007,934,016
-2.40(-0.04%)
Jan 21, 2000
6445
6493
6328
6349
1,008,169,024
-96.80(-1.50%)
Jan 20, 2000
6505
6506
6434
6446
863,686,016
-59.10(-0.91%)
Jan 19, 2000
6670
6696
6492
6505
854,700,032
-164.90(-2.47%)
Jan 18, 2000
6658
6694
6638
6670
923,472,000
+0.00(+0.00%)
Jan 17, 2000
6658
6694
6638
6670
923,472,000
+11.30(+0.17%)
Jan 15, 2000
6532
6667
6532
6658
1,098,626,048
+126.70(+1.94%)
Jan 14, 2000
6533
6596
6509
6532
865,830,976
-1.30(-0.02%)
Jan 13, 2000
6519
6533
6470
6533
779,904,000
+13.90(+0.21%)
Jan 12, 2000
6608
6638
6511
6519
863,011,008
-88.80(-1.34%)
Jan 11, 2000
6505
6634
6505
6608
735,454,976
+0.00(+0.00%)
Jan 10, 2000
6505
6634
6505
6608
735,454,976
+102.90(+1.58%)
Jan 08, 2000
6447
6532
6439
6505
888,305,984
+57.60(+0.89%)
Jan 07, 2000
6536
6547
6424
6447
785,532,032
-88.70(-1.36%)
Jan 06, 2000
6666
6666
6500
6536
670,233,984
-130.00(-1.95%)
Jan 05, 2000
6930
6930
6663
6666
633,449,024
-264.30(-3.81%)
Jan 04, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 03, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 01, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Dec 31, 1999
6836
6951
6836
6930
89,162,000
+94.30(+1.38%)
Dec 30, 1999
6806
6861
6801
6836
164,536,000
+29.40(+0.43%)
Dec 29, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 28, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 27, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 25, 1999
6777
6816
6773
6806
65,604,000
+29.70(+0.44%)
Dec 24, 1999
6729
6803
6723
6777
203,131,008
+48.20(+0.72%)
Dec 23, 1999
6708
6750
6692
6729
261,092,992
+21.10(+0.31%)
Dec 22, 1999
6731
6731
6676
6708
409,496,992
-23.70(-0.35%)
Dec 21, 1999
6725
6762
6707
6731
369,406,016
+0.00(+0.00%)
Dec 20, 1999
6725
6762
6707
6731
369,406,016
+6.60(+0.10%)
Dec 18, 1999
6672
6757
6646
6725
639,206,016
+52.60(+0.79%)
Dec 17, 1999
6634
6705
6634
6672
702,660,992
+38.20(+0.58%)
Dec 16, 1999
6702
6716
6589
6634
760,260,992
-68.30(-1.02%)
Dec 15, 1999
6711
6735
6663
6702
824,099,008
-8.60(-0.13%)
Dec 14, 1999
6740
6770
6711
6711
610,590,976
+0.00(+0.00%)
Dec 13, 1999
6740
6770
6711
6711
610,590,976
-28.80(-0.43%)
Dec 11, 1999
6681
6740
6660
6740
866,865,984
+58.70(+0.88%)
Dec 10, 1999
6619
6688
6619
6681
734,305,984
+61.40(+0.93%)
Dec 09, 1999
6661
6661
6610
6619
916,310,976
-41.50(-0.62%)
Dec 08, 1999
6694
6729
6660
6661
729,796,992
-33.10(-0.49%)
Dec 07, 1999
6742
6769
6657
6694
640,360,000
+0.00(+0.00%)
Dec 06, 1999
6742
6769
6657
6694
640,360,000
-48.20(-0.71%)
Dec 04, 1999
6654
6772
6652
6742
954,355,008
+88.50(+1.33%)
Dec 03, 1999
6646
6694
6623
6654
946,099,968
+7.70(+0.12%)
Dec 02, 1999
6597
6656
6575
6646
642,022,976
+48.80(+0.74%)
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.