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
)
3,154.03
+31.63 (+1.01%)
Daily Price
Updated: 3:00 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 (%)
Jul 31, 2014
2180
2202
2174
2202
164,700
+20.32(+0.93%)
Jul 30, 2014
2178
2195
2177
2181
184,900
-1.95(-0.09%)
Jul 29, 2014
2180
2194
2172
2183
200,300
+5.24(+0.24%)
Jul 28, 2014
2135
2182
2135
2178
236,200
+51.34(+2.41%)
Jul 25, 2014
2109
2127
2107
2127
142,500
+21.55(+1.02%)
Jul 24, 2014
2080
2108
2080
2105
165,700
+26.57(+1.28%)
Jul 23, 2014
2074
2088
2072
2078
137,300
+3.01(+0.15%)
Jul 22, 2014
2050
2078
2050
2075
123,200
+21.00(+1.02%)
Jul 21, 2014
2058
2062
2049
2054
93,900
-4.59(-0.22%)
Jul 20, 2014
2048
2067
2046
2059
0
+0.00(+0.00%)
Jul 19, 2014
2048
2067
2046
2059
0
+0.00(+0.00%)
Jul 18, 2014
2048
2067
2046
2059
106,600
+3.48(+0.17%)
Jul 17, 2014
2063
2063
2046
2056
104,500
-11.69(-0.57%)
Jul 16, 2014
2068
2075
2062
2067
137,100
-3.08(-0.15%)
Jul 15, 2014
2066
2070
2060
2070
124,500
+3.71(+0.18%)
Jul 14, 2014
2048
2067
2045
2067
115,100
+19.69(+0.96%)
Jul 13, 2014
2034
2052
2033
2047
0
+0.00(+0.00%)
Jul 12, 2014
2034
2052
2033
2047
0
+0.00(+0.00%)
Jul 11, 2014
2034
2052
2033
2047
105,100
+8.62(+0.42%)
Jul 10, 2014
2037
2046
2035
2038
97,900
-0.27(-0.01%)
Jul 09, 2014
2062
2062
2038
2039
113,300
-25.41(-1.23%)
Jul 08, 2014
2058
2064
2047
2064
95,100
+4.09(+0.20%)
Jul 07, 2014
2058
2064
2051
2060
97,200
+0.56(+0.03%)
Jul 06, 2014
2062
2065
2054
2059
0
+0.00(+0.00%)
Jul 05, 2014
2062
2065
2054
2059
0
-0.01(-0.00%)
Jul 04, 2014
2062
2065
2054
2059
105,000
-3.85(-0.19%)
Jul 03, 2014
2052
2067
2048
2063
122,900
+3.81(+0.19%)
Jul 02, 2014
2049
2061
2044
2059
109,600
+9.04(+0.44%)
Jul 01, 2014
2051
2053
2042
2050
98,500
+2.05(+0.10%)
Jun 30, 2014
2039
2052
2039
2048
96,700
+11.82(+0.58%)
Jun 29, 2014
2032
2044
2025
2037
0
+0.00(+0.00%)
Jun 28, 2014
2032
2044
2025
2037
0
+0.00(+0.00%)
Jun 27, 2014
2032
2044
2025
2037
97,600
-2.17(-0.11%)
Jun 26, 2014
2026
2041
2025
2039
81,000
+13.18(+0.65%)
Jun 25, 2014
2030
2031
2018
2026
67,500
-8.43(-0.41%)
Jun 24, 2014
2024
2035
2022
2034
71,200
+9.57(+0.47%)
Jun 23, 2014
2026
2033
2023
2024
70,500
-2.31(-0.11%)
Jun 22, 2014
2013
2027
2011
2027
0
+0.00(+0.00%)
Jun 21, 2014
2013
2027
2011
2027
0
+0.00(+0.00%)
Jun 20, 2014
2013
2027
2011
2027
67,200
+2.94(+0.15%)
Jun 19, 2014
2055
2059
2018
2024
92,900
-31.79(-1.55%)
Jun 18, 2014
2064
2067
2052
2056
87,200
-11.18(-0.54%)
Jun 17, 2014
2080
2080
2065
2067
87,800
-19.28(-0.92%)
Jun 16, 2014
2071
2087
2069
2086
95,900
+15.27(+0.74%)
Jun 15, 2014
2049
2074
2049
2071
0
+0.00(+0.00%)
Jun 14, 2014
2049
2074
2049
2071
0
-0.01(-0.00%)
Jun 13, 2014
2049
2074
2049
2071
97,200
+19.01(+0.93%)
Jun 12, 2014
2052
2057
2046
2052
81,700
-3.24(-0.16%)
Jun 11, 2014
2049
2057
2045
2055
74,400
+2.42(+0.12%)
Jun 10, 2014
2033
2053
2026
2053
79,600
+22.03(+1.08%)
Jun 09, 2014
2025
2045
2023
2030
64,800
+0.54(+0.03%)
Jun 08, 2014
2041
2042
2022
2030
0
+0.00(+0.00%)
Jun 07, 2014
2041
2042
2022
2030
0
+0.00(+0.00%)
Jun 06, 2014
2041
2042
2022
2030
66,000
-10.92(-0.54%)
Jun 05, 2014
2019
2042
2016
2041
68,000
+16.05(+0.79%)
Jun 04, 2014
2038
2038
2013
2025
72,400
-13.48(-0.66%)
Jun 03, 2014
2039
2050
2037
2038
71,600
-0.90(-0.04%)
Jun 02, 2014
2040
2047
2031
2039
0
+0.00(+0.00%)
Jun 01, 2014
2040
2047
2031
2039
0
+0.00(+0.00%)
May 31, 2014
2040
2047
2031
2039
0
+0.00(+0.00%)
May 30, 2014
2040
2047
2031
2039
75,100
-1.38(-0.07%)
May 29, 2014
2052
2057
2039
2041
81,200
-9.64(-0.47%)
May 28, 2014
2035
2053
2029
2050
81,300
+15.67(+0.77%)
May 27, 2014
2040
2044
2033
2035
67,600
-6.92(-0.34%)
May 26, 2014
2042
2045
2035
2041
70,300
+6.91(+0.34%)
May 25, 2014
2020
2035
2018
2035
0
+0.00(+0.00%)
May 24, 2014
2020
2035
2018
2035
0
+0.00(+0.00%)
May 23, 2014
2020
2035
2018
2035
63,500
+13.28(+0.66%)
May 22, 2014
2023
2042
2019
2021
74,700
-3.66(-0.18%)
May 21, 2014
2001
2025
1991
2025
61,800
+16.83(+0.84%)
May 20, 2014
2012
2018
2003
2008
61,300
+2.94(+0.15%)
May 19, 2014
2023
2023
1996
2005
65,300
-21.32(-1.05%)
May 18, 2014
2024
2028
2013
2026
0
+0.00(+0.00%)
May 17, 2014
2024
2028
2013
2026
0
+0.00(+0.00%)
May 16, 2014
2024
2028
2013
2026
66,400
+1.53(+0.08%)
May 15, 2014
2044
2047
2023
2025
75,800
-22.94(-1.12%)
May 14, 2014
2049
2057
2043
2048
72,000
-2.82(-0.14%)
May 13, 2014
2055
2061
2044
2051
97,200
-2.14(-0.10%)
May 12, 2014
2023
2056
2017
2053
115,700
+41.74(+2.08%)
May 11, 2014
2016
2020
2001
2011
0
+0.00(+0.00%)
May 10, 2014
2016
2020
2001
2011
0
-0.01(-0.00%)
May 09, 2014
2016
2020
2001
2011
76,200
-4.13(-0.20%)
May 08, 2014
2007
2037
2006
2015
77,900
+5.19(+0.26%)
May 07, 2014
2023
2025
2008
2010
74,400
-17.96(-0.89%)
May 06, 2014
2024
2039
2021
2028
74,600
+0.69(+0.03%)
May 05, 2014
2022
2029
2007
2027
79,900
+0.99(+0.05%)
May 04, 2014
2020
2030
2017
2026
0
+0.00(+0.00%)
May 03, 2014
2020
2030
2017
2026
0
+0.00(+0.00%)
May 02, 2014
2020
2030
2017
2026
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.