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
Shanghai
(IX:
SHANG
)
3,088.87
-27.52 (-0.88%)
Daily Price
Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2005
1062
1070
1058
1061
9,200
+0.58(+0.05%)
May 30, 2005
1050
1064
1043
1060
8,600
+8.21(+0.78%)
May 27, 2005
1056
1068
1050
1052
10,200
-6.92(-0.65%)
May 26, 2005
1071
1077
1056
1059
9,400
-13.27(-1.24%)
May 25, 2005
1073
1082
1065
1072
9,800
-1.71(-0.16%)
May 24, 2005
1066
1078
1058
1074
11,000
+3.01(+0.28%)
May 23, 2005
1095
1095
1069
1071
9,600
-28.43(-2.59%)
May 20, 2005
1100
1109
1095
1099
9,600
-4.20(-0.38%)
May 19, 2005
1102
1107
1083
1103
10,600
+0.51(+0.05%)
May 18, 2005
1100
1109
1090
1103
10,400
+3.32(+0.30%)
May 17, 2005
1091
1108
1084
1100
11,600
+4.17(+0.38%)
May 16, 2005
1105
1105
1082
1095
10,200
-12.16(-1.10%)
May 13, 2005
1102
1120
1093
1108
13,400
+3.64(+0.33%)
May 12, 2005
1122
1123
1100
1104
12,400
-20.28(-1.80%)
May 11, 2005
1135
1140
1122
1124
11,000
-11.29(-0.99%)
May 10, 2005
1127
1136
1108
1136
13,200
+4.73(+0.42%)
May 09, 2005
1161
1165
1130
1131
10,800
-28.32(-2.44%)
May 06, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 05, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 04, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 03, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
May 02, 2005
1159
1159
1159
1159
0
+0.00(+0.00%)
Apr 29, 2005
1168
1170
1156
1159
14,200
-9.97(-0.85%)
Apr 28, 2005
1146
1173
1136
1169
17,400
+20.36(+1.77%)
Apr 27, 2005
1165
1166
1148
1149
13,600
-16.57(-1.42%)
Apr 26, 2005
1156
1169
1152
1165
14,000
+7.36(+0.64%)
Apr 25, 2005
1166
1166
1146
1158
13,600
-11.22(-0.96%)
Apr 22, 2005
1171
1178
1163
1169
13,600
-3.37(-0.29%)
Apr 21, 2005
1182
1191
1168
1173
13,200
-11.63(-0.98%)
Apr 20, 2005
1199
1199
1179
1184
11,200
-15.71(-1.31%)
Apr 19, 2005
1196
1202
1191
1200
11,000
+2.17(+0.18%)
Apr 18, 2005
1212
1212
1191
1198
11,600
-19.23(-1.58%)
Apr 15, 2005
1230
1230
1213
1217
14,200
-17.37(-1.41%)
Apr 14, 2005
1252
1254
1233
1234
15,600
-13.87(-1.11%)
Apr 13, 2005
1229
1254
1229
1248
19,600
+28.69(+2.35%)
Apr 12, 2005
1239
1239
1219
1220
13,000
-21.46(-1.73%)
Apr 11, 2005
1248
1253
1235
1241
19,400
-7.55(-0.60%)
Apr 08, 2005
1225
1249
1219
1249
17,800
+23.03(+1.88%)
Apr 07, 2005
1217
1248
1214
1225
24,200
+10.62(+0.87%)
Apr 06, 2005
1191
1220
1184
1215
16,800
+23.13(+1.94%)
Apr 05, 2005
1201
1209
1189
1192
11,600
-11.23(-0.93%)
Apr 04, 2005
1212
1218
1197
1203
13,800
-20.60(-1.68%)
Apr 02, 2005
1180
1238
1174
1224
19,600
+42.33(+3.58%)
Apr 01, 2005
1169
1182
1162
1181
10,400
+8.67(+0.74%)
Mar 31, 2005
1192
1192
1172
1173
11,400
-22.45(-1.88%)
Mar 30, 2005
1200
1209
1195
1195
9,200
-5.09(-0.42%)
Mar 29, 2005
1205
1205
1185
1200
9,000
+0.00(+0.00%)
Mar 28, 2005
1205
1205
1185
1200
0
-5.52(-0.46%)
Mar 26, 2005
1207
1211
1200
1206
9,600
-2.56(-0.21%)
Mar 25, 2005
1200
1209
1188
1208
11,400
+6.54(+0.54%)
Mar 24, 2005
1206
1218
1194
1202
13,400
-5.27(-0.44%)
Mar 23, 2005
1231
1232
1202
1207
14,600
-24.13(-1.96%)
Mar 22, 2005
1226
1233
1221
1231
10,000
+0.00(+0.00%)
Mar 21, 2005
1226
1233
1221
1231
0
+3.65(+0.30%)
Mar 19, 2005
1242
1248
1224
1227
12,400
-16.07(-1.29%)
Mar 18, 2005
1256
1258
1243
1243
12,800
-12.12(-0.97%)
Mar 17, 2005
1267
1268
1248
1256
13,600
-13.55(-1.07%)
Mar 16, 2005
1293
1293
1267
1269
15,600
-24.36(-1.88%)
Mar 15, 2005
1289
1304
1272
1294
18,600
+0.00(+0.00%)
Mar 14, 2005
1289
1304
1272
1294
0
+3.56(+0.28%)
Mar 12, 2005
1285
1293
1278
1290
15,000
+3.71(+0.29%)
Mar 11, 2005
1317
1317
1283
1286
17,800
-30.56(-2.32%)
Mar 10, 2005
1321
1326
1310
1317
20,600
-1.48(-0.11%)
Mar 09, 2005
1298
1319
1297
1318
18,000
+24.53(+1.90%)
Mar 08, 2005
1288
1297
1288
1294
10,800
+0.00(+0.00%)
Mar 07, 2005
1288
1297
1288
1294
0
+6.03(+0.47%)
Mar 05, 2005
1294
1300
1286
1288
11,000
-6.63(-0.51%)
Mar 04, 2005
1285
1295
1277
1294
12,800
+6.89(+0.54%)
Mar 03, 2005
1303
1317
1286
1287
18,600
-15.96(-1.22%)
Mar 02, 2005
1305
1309
1296
1303
14,000
-2.59(-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.