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
Cable One Inc
(NY:
CABO
)
385.91
+10.33 (+2.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 26, 2021
1888
1888
1813
1826
40,697
-40.88(-2.19%)
Feb 25, 2021
1896
1913
1856
1866
92,629
-50.69(-2.64%)
Feb 24, 2021
1905
1930
1887
1917
29,308
+13.40(+0.70%)
Feb 23, 2021
1890
1922
1869
1904
39,023
+0.82(+0.04%)
Feb 22, 2021
1932
1935
1901
1903
34,359
-39.15(-2.02%)
Feb 19, 2021
1978
1985
1940
1942
23,285
-26.69(-1.36%)
Feb 18, 2021
2003
2009
1967
1969
18,388
-37.22(-1.86%)
Feb 17, 2021
1953
2021
1953
2006
33,774
+47.70(+2.44%)
Feb 16, 2021
1960
1961
1944
1958
21,973
-2.61(-0.13%)
Feb 12, 2021
1948
1961
1940
1961
17,726
+2.14(+0.11%)
Feb 11, 2021
1998
1998
1944
1959
38,662
-27.65(-1.39%)
Feb 10, 2021
1982
2003
1970
1986
26,919
+0.02(+0.00%)
Feb 09, 2021
1939
1986
1928
1986
28,005
+20.78(+1.06%)
Feb 08, 2021
1979
1979
1947
1966
19,773
+0.82(+0.04%)
Feb 05, 2021
1964
1996
1960
1965
15,542
+1.16(+0.06%)
Feb 04, 2021
1950
1965
1939
1964
18,639
+8.66(+0.44%)
Feb 03, 2021
1963
1976
1936
1955
39,768
-25.64(-1.29%)
Feb 02, 2021
1928
1990
1928
1981
38,727
+61.66(+3.21%)
Feb 01, 2021
1916
1933
1899
1919
28,899
+14.51(+0.76%)
Jan 29, 2021
1921
1952
1875
1904
70,992
-47.01(-2.41%)
Jan 28, 2021
1837
1970
1837
1951
43,642
+128.83(+7.07%)
Jan 27, 2021
1897
1897
1823
1823
43,874
-106.57(-5.52%)
Jan 26, 2021
1963
1974
1912
1929
21,877
-40.06(-2.03%)
Jan 25, 2021
1952
1976
1947
1969
37,980
+21.95(+1.13%)
Jan 22, 2021
1934
1954
1934
1947
31,295
-6.26(-0.32%)
Jan 21, 2021
1951
1976
1951
1954
40,190
+7.03(+0.36%)
Jan 20, 2021
1922
1960
1922
1947
50,655
+41.99(+2.20%)
Jan 19, 2021
1913
1913
1897
1905
29,851
+13.67(+0.72%)
Jan 15, 2021
1877
1902
1877
1891
52,614
+2.91(+0.15%)
Jan 14, 2021
1887
1901
1874
1888
46,484
+5.05(+0.27%)
Jan 13, 2021
1900
1910
1874
1883
69,930
-23.91(-1.25%)
Jan 12, 2021
1965
1967
1890
1907
59,279
-55.09(-2.81%)
Jan 11, 2021
1946
1968
1946
1962
28,872
-3.82(-0.19%)
Jan 08, 2021
2003
2004
1952
1966
58,180
-33.93(-1.70%)
Jan 07, 2021
1993
2017
1993
2000
60,940
+4.76(+0.24%)
Jan 06, 2021
1990
2013
1985
1995
58,439
-14.28(-0.71%)
Jan 05, 2021
2046
2064
1992
2009
50,588
-40.21(-1.96%)
Jan 04, 2021
2126
2126
2038
2049
43,476
-71.89(-3.39%)
Dec 31, 2020
2121
2121
2121
40,420
-21.44(-1.00%)
Dec 30, 2020
2197
2216
2136
2143
40,420
-41.44(-1.90%)
Dec 29, 2020
2167
2187
2154
2184
26,947
+27.25(+1.26%)
Dec 28, 2020
2170
2181
2157
2157
33,029
+4.07(+0.19%)
Dec 24, 2020
2124
2173
2124
2153
16,382
+25.14(+1.18%)
Dec 23, 2020
2130
2144
2113
2128
30,206
-10.44(-0.49%)
Dec 22, 2020
2103
2144
2103
2138
28,150
+30.49(+1.45%)
Dec 21, 2020
2097
2127
2045
2108
52,745
-23.26(-1.09%)
Dec 18, 2020
2114
2139
2095
2131
65,846
+31.67(+1.51%)
Dec 17, 2020
2076
2099
2070
2099
33,294
+25.80(+1.24%)
Dec 16, 2020
2077
2105
2050
2073
41,015
+6.34(+0.31%)
Dec 15, 2020
2048
2083
2020
2067
39,314
+25.53(+1.25%)
Dec 14, 2020
2032
2093
2032
2042
34,122
+24.88(+1.23%)
Dec 11, 2020
2014
2032
2002
2017
28,775
+0.96(+0.05%)
Dec 10, 2020
1975
2068
1964
2016
41,215
+35.61(+1.80%)
Dec 09, 2020
1989
2023
1957
1980
26,007
-9.08(-0.46%)
Dec 08, 2020
1985
1993
1955
1989
37,893
-13.52(-0.68%)
Dec 07, 2020
2010
2036
1984
2003
23,300
-6.64(-0.33%)
Dec 04, 2020
1980
2018
1980
2009
47,783
+44.54(+2.27%)
Dec 03, 2020
1951
1999
1949
1965
51,467
+23.22(+1.20%)
Dec 02, 2020
1919
1945
1908
1942
53,066
+15.50(+0.80%)
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.