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
)
387.44
-7.92 (-2.00%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
1879
1886
1828
1831
81,392
-45.13(-2.40%)
Apr 29, 2020
1789
1883
1787
1877
57,628
+100.41(+5.65%)
Apr 28, 2020
1799
1823
1748
1776
44,151
-2.90(-0.16%)
Apr 27, 2020
1766
1824
1766
1779
53,187
+42.27(+2.43%)
Apr 24, 2020
1659
1761
1636
1737
92,124
+65.33(+3.91%)
Apr 23, 2020
1652
1686
1624
1671
63,029
+27.55(+1.68%)
Apr 22, 2020
1608
1661
1608
1644
61,795
+78.33(+5.00%)
Apr 21, 2020
1695
1695
1562
1566
106,361
-141.76(-8.30%)
Apr 20, 2020
1628
1715
1628
1707
112,009
+8.08(+0.48%)
Apr 17, 2020
1611
1704
1611
1699
70,921
+41.26(+2.49%)
Apr 16, 2020
1652
1692
1634
1658
42,315
+30.22(+1.86%)
Apr 15, 2020
1639
1666
1628
1628
24,775
-27.62(-1.67%)
Apr 14, 2020
1614
1656
1598
1655
24,436
+71.84(+4.54%)
Apr 13, 2020
1632
1643
1553
1584
20,229
-48.14(-2.95%)
Apr 09, 2020
1652
1697
1614
1632
62,042
+18.89(+1.17%)
Apr 08, 2020
1627
1652
1610
1613
26,543
-3.63(-0.22%)
Apr 07, 2020
1604
1651
1589
1616
67,588
+40.34(+2.56%)
Apr 06, 2020
1523
1589
1496
1576
40,164
+105.11(+7.15%)
Apr 03, 2020
1527
1527
1444
1471
33,946
-65.74(-4.28%)
Apr 02, 2020
1447
1546
1426
1537
39,607
+61.39(+4.16%)
Apr 01, 2020
1512
1560
1432
1475
29,433
-98.70(-6.27%)
Mar 31, 2020
1576
1620
1552
1574
56,795
-9.08(-0.57%)
Mar 30, 2020
1419
1591
1419
1583
31,753
+178.20(+12.68%)
Mar 27, 2020
1392
1421
1370
1405
35,721
-25.32(-1.77%)
Mar 26, 2020
1380
1442
1380
1430
23,511
+101.16(+7.61%)
Mar 25, 2020
1340
1382
1278
1329
45,376
+9.01(+0.68%)
Mar 24, 2020
1256
1339
1254
1320
42,958
+105.48(+8.68%)
Mar 23, 2020
1221
1250
1155
1215
71,778
-2.29(-0.19%)
Mar 20, 2020
1189
1246
1189
1217
86,588
+23.45(+1.97%)
Mar 19, 2020
1111
1247
1089
1193
54,448
+80.89(+7.27%)
Mar 18, 2020
1102
1171
987.46
1112
60,591
-64.37(-5.47%)
Mar 17, 2020
1162
1195
1097
1177
61,660
+41.84(+3.69%)
Mar 16, 2020
1158
1223
1124
1135
49,990
-184.18(-13.96%)
Mar 13, 2020
1296
1326
1171
1319
65,280
+74.59(+5.99%)
Mar 12, 2020
1350
1397
1245
1245
56,905
-183.47(-12.85%)
Mar 11, 2020
1479
1503
1411
1428
29,272
-90.54(-5.96%)
Mar 10, 2020
1433
1519
1388
1519
55,177
+105.75(+7.48%)
Mar 09, 2020
1426
1490
1413
1413
30,668
-117.96(-7.71%)
Mar 06, 2020
1539
1567
1498
1531
39,377
-38.11(-2.43%)
Mar 05, 2020
1582
1645
1565
1569
36,854
-25.54(-1.60%)
Mar 04, 2020
1566
1628
1560
1594
38,911
+51.41(+3.33%)
Mar 03, 2020
1516
1574
1508
1543
41,706
-12.99(-0.83%)
Mar 02, 2020
1511
1566
1488
1556
45,908
+50.04(+3.32%)
Feb 28, 2020
1341
1531
1269
1506
75,934
+4.64(+0.31%)
Feb 27, 2020
1505
1508
1442
1501
98,523
-30.47(-1.99%)
Feb 26, 2020
1598
1607
1522
1532
84,981
-62.23(-3.90%)
Feb 25, 2020
1686
1686
1587
1594
63,728
-86.05(-5.12%)
Feb 24, 2020
1657
1687
1640
1680
28,684
-2.27(-0.13%)
Feb 21, 2020
1694
1702
1675
1682
37,706
-12.21(-0.72%)
Feb 20, 2020
1728
1746
1687
1695
32,240
-35.66(-2.06%)
Feb 19, 2020
1725
1748
1717
1730
21,809
+8.29(+0.48%)
Feb 18, 2020
1698
1732
1674
1722
27,953
+23.54(+1.39%)
Feb 14, 2020
1721
1733
1698
1698
20,472
-22.74(-1.32%)
Feb 13, 2020
1705
1750
1705
1721
32,453
+16.51(+0.97%)
Feb 12, 2020
1683
1709
1675
1705
19,800
+27.02(+1.61%)
Feb 11, 2020
1692
1701
1674
1678
16,899
-7.97(-0.47%)
Feb 10, 2020
1627
1686
1624
1686
20,074
+59.67(+3.67%)
Feb 07, 2020
1629
1650
1619
1626
30,641
-10.62(-0.65%)
Feb 06, 2020
1661
1661
1635
1637
13,448
-1.62(-0.10%)
Feb 05, 2020
1659
1659
1631
1638
29,822
-9.50(-0.58%)
Feb 04, 2020
1674
1691
1648
1648
20,671
-14.75(-0.89%)
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.