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
Ehealth Inc
(NQ:
EHTH
)
5.470
+0.110 (+2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
5.380
5.500
5.333
5.470
171,518
+0.11(+2.05%)
May 21, 2024
5.190
5.400
5.120
5.360
194,857
+0.15(+2.88%)
May 20, 2024
5.440
5.440
5.200
5.210
139,923
-0.25(-4.58%)
May 17, 2024
5.500
5.500
5.340
5.460
161,457
-0.03(-0.55%)
May 16, 2024
5.310
5.600
5.270
5.490
270,973
+0.18(+3.39%)
May 15, 2024
5.390
5.410
5.130
5.310
197,914
+0.03(+0.57%)
May 14, 2024
5.460
5.510
5.230
5.280
204,014
-0.12(-2.22%)
May 13, 2024
5.180
5.470
5.180
5.400
226,524
+0.24(+4.65%)
May 10, 2024
5.220
5.330
5.120
5.160
213,929
-0.02(-0.39%)
May 09, 2024
5.370
5.370
5.070
5.180
314,531
-0.18(-3.36%)
May 08, 2024
5.300
5.530
5.160
5.360
324,778
+0.05(+0.94%)
May 07, 2024
5.300
5.720
4.850
5.310
820,318
+0.54(+11.32%)
May 06, 2024
4.710
4.820
4.660
4.770
277,093
+0.05(+1.06%)
May 03, 2024
4.670
4.790
4.640
4.720
208,224
+0.12(+2.61%)
May 02, 2024
4.530
4.670
4.420
4.600
232,818
+0.14(+3.25%)
May 01, 2024
4.320
4.620
4.290
4.455
327,414
+0.17(+4.09%)
Apr 30, 2024
4.380
4.459
4.280
4.280
311,665
-0.16(-3.60%)
Apr 29, 2024
4.570
4.600
4.360
4.440
130,612
-0.09(-1.99%)
Apr 26, 2024
4.420
4.550
4.350
4.530
143,288
+0.11(+2.49%)
Apr 25, 2024
4.460
4.490
4.340
4.420
232,698
-0.10(-2.21%)
Apr 24, 2024
4.550
4.560
4.380
4.520
254,018
-0.03(-0.66%)
Apr 23, 2024
4.560
4.690
4.450
4.550
208,437
+0.00(+0.00%)
Apr 22, 2024
4.540
4.635
4.420
4.550
271,619
+0.06(+1.34%)
Apr 19, 2024
4.560
4.680
4.440
4.490
235,934
-0.12(-2.60%)
Apr 18, 2024
4.520
4.840
4.310
4.610
541,446
+0.27(+6.22%)
Apr 17, 2024
4.390
4.550
4.290
4.340
256,114
+0.05(+1.17%)
Apr 16, 2024
4.470
4.540
4.275
4.290
453,421
-0.02(-0.46%)
Apr 15, 2024
4.910
4.910
4.310
4.310
523,569
-0.56(-11.50%)
Apr 12, 2024
5.090
5.090
4.820
4.870
201,260
-0.24(-4.70%)
Apr 11, 2024
5.200
5.314
5.040
5.110
230,278
-0.09(-1.73%)
Apr 10, 2024
5.270
5.330
5.120
5.200
181,881
-0.29(-5.28%)
Apr 09, 2024
5.520
5.570
5.370
5.490
144,884
-0.01(-0.18%)
Apr 08, 2024
5.250
5.610
5.080
5.500
301,185
+0.28(+5.36%)
Apr 05, 2024
5.400
5.400
5.170
5.220
259,442
-0.17(-3.15%)
Apr 04, 2024
5.780
5.785
5.370
5.390
144,297
-0.28(-4.94%)
Apr 03, 2024
5.530
5.680
5.520
5.670
80,761
+0.09(+1.61%)
Apr 02, 2024
5.680
5.700
5.530
5.580
108,136
-0.18(-3.12%)
Apr 01, 2024
6.030
6.042
5.720
5.760
261,510
-0.27(-4.48%)
Mar 28, 2024
5.890
6.200
5.880
6.030
292,283
+0.12(+2.03%)
Mar 27, 2024
5.900
5.990
5.860
5.910
213,176
+0.10(+1.72%)
Mar 26, 2024
5.700
5.900
5.660
5.810
121,800
+0.16(+2.83%)
Mar 25, 2024
5.620
5.697
5.530
5.650
110,735
+0.05(+0.89%)
Mar 22, 2024
5.780
5.850
5.580
5.600
127,338
-0.18(-3.11%)
Mar 21, 2024
6.000
6.040
5.750
5.780
182,660
-0.19(-3.18%)
Mar 20, 2024
5.460
6.020
5.460
5.970
230,228
+0.45(+8.15%)
Mar 19, 2024
5.390
5.620
5.320
5.520
265,867
+0.07(+1.28%)
Mar 18, 2024
5.920
5.920
5.350
5.450
320,263
-0.47(-7.94%)
Mar 15, 2024
6.040
6.180
5.860
5.920
302,990
-0.18(-2.95%)
Mar 14, 2024
6.230
6.230
5.990
6.100
231,948
-0.16(-2.56%)
Mar 13, 2024
6.180
6.450
6.180
6.260
172,515
+0.00(+0.00%)
Mar 12, 2024
6.230
6.360
6.110
6.260
148,895
+0.02(+0.32%)
Mar 11, 2024
6.300
6.433
6.220
6.240
104,945
-0.12(-1.89%)
Mar 08, 2024
6.460
6.570
6.310
6.360
105,773
-0.04(-0.63%)
Mar 07, 2024
6.500
6.870
6.380
6.400
134,529
-0.02(-0.31%)
Mar 06, 2024
6.350
6.565
6.250
6.420
173,789
+0.11(+1.74%)
Mar 05, 2024
6.410
6.495
6.300
6.310
154,940
-0.18(-2.77%)
Mar 04, 2024
6.610
6.757
6.357
6.490
240,339
-0.07(-1.07%)
Mar 01, 2024
6.670
6.740
6.480
6.560
493,386
-0.04(-0.61%)
Feb 29, 2024
6.580
6.730
6.430
6.600
400,993
+0.12(+1.85%)
Feb 28, 2024
6.490
6.580
6.220
6.480
193,124
-0.04(-0.61%)
Feb 27, 2024
7.070
7.170
6.320
6.520
395,279
-0.54(-7.65%)
Feb 26, 2024
6.770
7.210
6.760
7.060
205,413
+0.23(+3.37%)
Feb 23, 2024
6.720
6.870
6.480
6.830
152,352
+0.13(+1.94%)
Feb 22, 2024
6.670
6.882
6.630
6.700
141,896
-0.02(-0.30%)
Feb 21, 2024
6.940
7.000
6.580
6.720
138,484
-0.26(-3.72%)
Feb 20, 2024
6.690
7.000
6.690
6.980
138,478
+0.05(+0.72%)
Feb 16, 2024
6.950
7.129
6.800
6.930
147,204
-0.10(-1.42%)
Feb 15, 2024
6.870
7.040
6.745
7.030
341,441
+0.21(+3.08%)
Feb 14, 2024
6.750
6.890
6.690
6.820
134,927
+0.12(+1.79%)
Feb 13, 2024
6.950
7.190
6.620
6.700
263,559
-0.57(-7.84%)
Feb 12, 2024
6.910
7.300
6.910
7.270
218,658
+0.35(+5.06%)
Feb 09, 2024
6.480
6.940
6.400
6.920
246,117
+0.51(+7.96%)
Feb 08, 2024
6.530
6.550
6.340
6.410
198,613
-0.17(-2.58%)
Feb 07, 2024
6.850
6.880
6.530
6.580
227,856
-0.21(-3.09%)
Feb 06, 2024
6.560
6.950
6.450
6.790
389,137
+0.20(+3.03%)
Feb 05, 2024
7.130
7.130
6.590
6.590
347,049
-0.68(-9.35%)
Feb 02, 2024
7.040
7.384
6.990
7.270
292,736
+0.02(+0.28%)
Feb 01, 2024
6.840
7.270
6.787
7.250
252,473
+0.45(+6.62%)
Jan 31, 2024
6.860
7.010
6.753
6.800
293,084
-0.10(-1.45%)
Jan 30, 2024
7.090
7.090
6.770
6.900
308,730
-0.24(-3.43%)
Jan 29, 2024
6.700
7.290
6.700
7.145
925,317
+0.40(+6.01%)
Jan 26, 2024
6.370
7.180
6.230
6.740
1,994,575
+1.16(+20.79%)
Jan 25, 2024
5.830
5.870
5.350
5.580
407,699
-0.14(-2.53%)
Jan 24, 2024
6.330
6.330
5.620
5.725
524,807
-0.53(-8.40%)
Jan 23, 2024
6.210
6.360
6.070
6.250
606,664
+0.17(+2.80%)
Jan 22, 2024
6.020
6.105
5.910
6.080
335,222
+0.08(+1.33%)
Jan 19, 2024
5.820
6.070
5.670
6.000
630,379
+0.15(+2.56%)
Jan 18, 2024
6.580
6.730
5.120
5.850
1,905,989
-1.14(-16.31%)
Jan 17, 2024
6.810
7.083
6.720
6.990
198,899
+0.12(+1.75%)
Jan 16, 2024
7.200
7.280
6.770
6.870
346,626
-0.45(-6.15%)
Jan 12, 2024
7.660
7.660
7.270
7.320
167,697
-0.19(-2.53%)
Jan 11, 2024
7.740
7.745
7.440
7.510
191,359
-0.28(-3.59%)
Jan 10, 2024
7.820
7.920
7.640
7.790
191,643
-0.11(-1.39%)
Jan 09, 2024
7.600
8.089
7.510
7.900
275,711
+0.28(+3.67%)
Jan 08, 2024
7.750
7.850
7.600
7.620
202,809
-0.12(-1.55%)
Jan 05, 2024
7.840
8.037
7.620
7.740
263,528
-0.12(-1.53%)
Jan 04, 2024
8.090
8.420
7.800
7.860
350,244
-0.19(-2.36%)
Jan 03, 2024
8.450
8.610
8.050
8.050
278,194
-0.49(-5.74%)
Jan 02, 2024
8.610
8.660
8.370
8.540
274,079
-0.18(-2.06%)
Dec 29, 2023
8.850
9.010
8.500
8.720
150,068
-0.17(-1.91%)
Dec 28, 2023
8.900
9.100
8.850
8.890
68,554
-0.10(-1.11%)
Dec 27, 2023
9.280
9.330
8.760
8.990
230,861
-0.24(-2.60%)
Dec 26, 2023
9.350
9.360
9.090
9.230
121,830
-0.14(-1.49%)
Dec 22, 2023
9.000
9.450
9.000
9.370
194,318
+0.40(+4.46%)
Dec 21, 2023
8.700
9.000
8.660
8.970
162,568
+0.36(+4.18%)
Dec 20, 2023
8.910
9.250
8.590
8.610
219,083
-0.29(-3.26%)
Dec 19, 2023
8.400
8.920
8.400
8.900
158,157
+0.54(+6.46%)
Dec 18, 2023
8.180
8.510
8.144
8.360
133,951
+0.14(+1.70%)
Dec 15, 2023
8.200
8.290
7.970
8.220
317,828
+0.12(+1.48%)
Dec 14, 2023
8.390
8.565
7.940
8.100
168,977
-0.15(-1.82%)
Dec 13, 2023
7.880
8.280
7.750
8.250
195,022
+0.35(+4.43%)
Dec 12, 2023
8.000
8.000
7.810
7.900
97,489
-0.11(-1.37%)
Dec 11, 2023
8.200
8.350
7.940
8.010
231,132
-0.25(-3.03%)
Dec 08, 2023
8.190
8.459
8.140
8.260
194,002
+0.07(+0.85%)
Dec 07, 2023
8.720
8.840
8.100
8.190
178,470
-0.58(-6.61%)
Dec 06, 2023
8.840
9.050
8.700
8.770
157,067
-0.02(-0.23%)
Dec 05, 2023
8.900
9.160
8.750
8.790
365,466
-0.19(-2.12%)
Dec 04, 2023
7.950
9.100
7.720
8.980
772,165
+0.93(+11.55%)
Dec 01, 2023
7.460
8.120
7.370
8.050
462,792
+0.62(+8.34%)
Nov 30, 2023
7.590
7.658
7.400
7.430
188,803
-0.08(-1.07%)
Nov 29, 2023
7.580
7.753
7.450
7.510
155,449
+0.01(+0.13%)
Nov 28, 2023
7.690
7.690
7.430
7.500
98,163
-0.17(-2.22%)
Nov 27, 2023
7.680
7.800
7.610
7.670
108,612
-0.03(-0.39%)
Nov 24, 2023
7.800
7.870
7.700
7.700
34,882
-0.02(-0.26%)
Nov 22, 2023
7.820
7.920
7.700
7.720
64,847
-0.06(-0.77%)
Nov 21, 2023
8.000
8.080
7.780
7.780
93,990
-0.36(-4.42%)
Nov 20, 2023
7.650
8.150
7.650
8.140
119,487
+0.45(+5.85%)
Nov 17, 2023
7.770
7.800
7.630
7.690
110,515
+0.01(+0.13%)
Nov 16, 2023
7.790
7.930
7.540
7.680
146,051
-0.17(-2.17%)
Nov 15, 2023
8.100
8.280
7.830
7.850
173,771
-0.16(-2.00%)
Nov 14, 2023
7.350
8.010
7.330
8.010
327,460
+0.87(+12.18%)
Nov 13, 2023
7.220
7.370
7.120
7.140
160,495
-0.18(-2.46%)
Nov 10, 2023
7.350
7.438
7.000
7.320
344,682
-0.08(-1.08%)
Nov 09, 2023
7.480
7.979
7.090
7.400
256,977
-0.06(-0.80%)
Nov 08, 2023
8.200
8.200
7.321
7.460
408,592
-0.63(-7.79%)
Nov 07, 2023
8.460
8.460
8.020
8.090
225,893
-0.33(-3.92%)
Nov 06, 2023
8.620
8.670
8.223
8.420
215,400
-0.19(-2.21%)
Nov 03, 2023
8.940
9.200
8.590
8.610
248,263
-0.14(-1.60%)
Nov 02, 2023
8.660
8.950
8.480
8.750
180,272
+0.23(+2.70%)
Nov 01, 2023
8.700
8.800
8.430
8.520
186,109
-0.06(-0.70%)
Oct 31, 2023
8.170
8.630
8.111
8.580
175,455
+0.44(+5.41%)
Oct 30, 2023
7.990
8.640
7.985
8.140
251,192
+0.28(+3.56%)
Oct 27, 2023
7.830
7.970
7.718
7.860
104,736
-0.08(-1.01%)
Oct 26, 2023
7.900
8.157
7.840
7.940
141,874
+0.08(+1.02%)
Oct 25, 2023
8.400
8.400
7.860
7.860
161,995
-0.57(-6.76%)
Oct 24, 2023
8.220
8.556
8.210
8.430
119,874
+0.35(+4.33%)
Oct 23, 2023
8.120
8.267
8.023
8.080
111,706
-0.11(-1.34%)
Oct 20, 2023
8.260
8.290
8.060
8.190
108,491
-0.06(-0.73%)
Oct 19, 2023
8.450
8.510
8.220
8.250
77,003
-0.25(-2.94%)
Oct 18, 2023
8.810
8.831
8.420
8.500
101,119
-0.42(-4.71%)
Oct 17, 2023
8.520
9.105
8.140
8.920
187,907
+0.35(+4.08%)
Oct 16, 2023
8.310
8.720
8.250
8.570
125,383
+0.38(+4.64%)
Oct 13, 2023
8.320
8.430
8.060
8.190
113,206
-0.13(-1.56%)
Oct 12, 2023
8.230
8.350
8.070
8.320
107,558
+0.13(+1.59%)
Oct 11, 2023
8.380
8.460
8.120
8.190
98,555
-0.10(-1.21%)
Oct 10, 2023
7.800
8.380
7.800
8.290
164,068
+0.54(+6.97%)
Oct 09, 2023
7.690
7.770
7.600
7.750
213,777
+0.05(+0.65%)
Oct 06, 2023
7.800
7.883
7.560
7.700
171,518
-0.19(-2.41%)
Oct 05, 2023
7.790
8.075
7.730
7.890
236,939
+0.11(+1.41%)
Oct 04, 2023
7.810
7.835
7.510
7.780
164,059
-0.01(-0.13%)
Oct 03, 2023
7.690
8.020
7.425
7.790
269,153
+0.02(+0.26%)
Oct 02, 2023
7.400
7.850
7.210
7.770
224,445
+0.37(+5.00%)
Sep 29, 2023
7.400
7.440
7.130
7.400
137,792
+0.01(+0.14%)
Sep 28, 2023
7.410
7.505
7.320
7.390
102,148
-0.02(-0.27%)
Sep 27, 2023
7.510
7.640
7.280
7.410
68,846
-0.05(-0.67%)
Sep 26, 2023
7.540
7.930
7.400
7.460
127,081
-0.19(-2.48%)
Sep 25, 2023
7.460
7.740
7.590
7.650
126,141
+0.15(+2.00%)
Sep 22, 2023
7.600
7.730
7.420
7.500
249,545
-0.08(-1.06%)
Sep 21, 2023
7.530
7.610
7.270
7.580
293,894
-0.06(-0.79%)
Sep 20, 2023
7.110
8.290
7.110
7.640
673,884
+0.92(+13.69%)
Sep 19, 2023
6.700
6.780
6.585
6.720
98,693
+0.01(+0.15%)
Sep 18, 2023
7.030
7.030
6.690
6.710
184,514
-0.34(-4.82%)
Sep 15, 2023
7.040
7.100
6.780
7.050
571,015
+0.00(+0.00%)
Sep 14, 2023
7.130
7.320
7.010
7.050
131,763
-0.04(-0.56%)
Sep 13, 2023
7.480
7.520
7.010
7.090
274,558
-0.35(-4.70%)
Sep 12, 2023
7.520
7.750
7.380
7.440
124,087
-0.14(-1.85%)
Sep 11, 2023
7.600
7.700
7.400
7.580
152,946
+0.02(+0.26%)
Sep 08, 2023
7.680
7.800
7.540
7.560
133,503
-0.15(-1.95%)
Sep 07, 2023
7.360
7.735
7.351
7.710
197,826
+0.32(+4.33%)
Sep 06, 2023
7.340
7.470
7.220
7.390
155,951
+0.05(+0.68%)
Sep 05, 2023
7.510
7.530
7.233
7.340
262,659
-0.27(-3.55%)
Sep 01, 2023
7.890
7.900
7.540
7.610
185,851
-0.21(-2.69%)
Aug 31, 2023
8.310
8.440
7.800
7.820
230,922
-0.42(-5.10%)
Aug 30, 2023
7.990
8.310
7.950
8.240
272,637
+0.24(+3.00%)
Aug 29, 2023
8.060
8.208
7.825
8.000
148,950
-0.06(-0.74%)
Aug 28, 2023
8.150
8.310
7.960
8.060
120,534
-0.02(-0.25%)
Aug 25, 2023
8.140
8.280
7.930
8.080
110,438
-0.06(-0.74%)
Aug 24, 2023
8.030
8.290
7.931
8.140
190,914
+0.08(+0.99%)
Aug 23, 2023
7.650
8.070
7.520
8.060
192,884
+0.46(+6.05%)
Aug 22, 2023
7.640
7.640
7.330
7.600
180,357
+0.04(+0.53%)
Aug 21, 2023
7.740
7.740
7.525
7.560
129,019
-0.17(-2.20%)
Aug 18, 2023
7.720
7.960
7.710
7.730
217,833
-0.13(-1.65%)
Aug 17, 2023
8.390
8.390
7.795
7.860
139,441
-0.49(-5.87%)
Aug 16, 2023
8.240
8.580
8.240
8.350
132,985
+0.02(+0.24%)
Aug 15, 2023
8.460
8.540
8.240
8.330
162,250
-0.24(-2.80%)
Aug 14, 2023
8.840
8.890
8.400
8.570
141,570
-0.32(-3.60%)
Aug 11, 2023
8.750
8.970
8.506
8.890
167,122
-0.01(-0.11%)
Aug 10, 2023
9.040
9.550
8.814
8.900
298,965
-0.08(-0.89%)
Aug 09, 2023
8.870
9.910
8.870
8.980
458,597
+0.11(+1.24%)
Aug 08, 2023
9.850
10.20
8.360
8.870
704,921
-0.12(-1.33%)
Aug 07, 2023
8.820
9.030
8.200
8.990
362,050
+0.32(+3.69%)
Aug 04, 2023
9.080
9.220
8.640
8.670
283,645
-0.36(-3.99%)
Aug 03, 2023
8.710
9.540
8.600
9.030
301,432
+0.26(+2.96%)
Aug 02, 2023
8.170
9.880
8.155
8.770
1,079,982
+0.45(+5.41%)
Aug 01, 2023
7.500
8.350
7.425
8.320
375,939
+0.76(+10.05%)
Jul 31, 2023
7.400
7.600
7.310
7.560
177,726
+0.19(+2.58%)
Jul 28, 2023
7.290
7.440
7.190
7.370
137,016
+0.18(+2.50%)
Jul 27, 2023
7.560
7.560
7.130
7.190
240,438
-0.26(-3.49%)
Jul 26, 2023
7.380
7.700
7.380
7.450
217,815
+0.08(+1.09%)
Jul 25, 2023
7.570
7.690
7.340
7.370
250,375
-0.24(-3.15%)
Jul 24, 2023
7.560
7.690
7.440
7.610
149,010
+0.04(+0.53%)
Jul 21, 2023
7.930
7.930
7.420
7.570
185,490
-0.26(-3.32%)
Jul 20, 2023
8.020
8.040
7.800
7.830
122,386
-0.16(-2.00%)
Jul 19, 2023
7.960
8.290
7.920
7.990
167,748
-0.02(-0.25%)
Jul 18, 2023
8.090
8.420
7.990
8.010
117,013
-0.08(-0.99%)
Jul 17, 2023
7.870
8.150
7.830
8.090
212,329
+0.23(+2.93%)
Jul 14, 2023
8.270
8.270
7.710
7.860
173,480
-0.41(-4.96%)
Jul 13, 2023
8.360
8.430
8.140
8.270
192,308
-0.08(-0.96%)
Jul 12, 2023
8.350
8.395
8.010
8.350
236,226
+0.24(+2.96%)
Jul 11, 2023
7.670
8.140
7.600
8.110
222,751
+0.46(+6.01%)
Jul 10, 2023
7.600
7.750
7.510
7.650
145,424
+0.06(+0.72%)
Jul 07, 2023
7.790
7.890
7.577
7.595
257,860
+0.21(+2.77%)
Jul 06, 2023
8.190
8.200
7.245
7.390
483,165
-0.95(-11.39%)
Jul 05, 2023
8.090
8.500
8.000
8.340
257,835
+0.11(+1.34%)
Jul 03, 2023
8.070
8.505
7.950
8.230
263,189
+0.19(+2.36%)
Jun 30, 2023
8.070
8.080
7.850
8.040
564,913
+0.15(+1.90%)
Jun 29, 2023
7.990
8.170
7.810
7.890
236,620
-0.06(-0.75%)
Jun 28, 2023
8.110
8.110
7.770
7.950
268,188
-0.17(-2.09%)
Jun 27, 2023
8.180
8.180
7.880
8.120
243,266
+0.00(+0.00%)
Jun 26, 2023
8.310
8.460
8.070
8.120
246,155
-0.28(-3.33%)
Jun 23, 2023
8.250
8.400
8.120
8.400
550,196
-0.02(-0.24%)
Jun 22, 2023
8.850
8.895
8.390
8.420
287,649
-0.51(-5.71%)
Jun 21, 2023
9.210
9.210
8.830
8.930
268,866
-0.36(-3.88%)
Jun 20, 2023
8.880
9.550
8.880
9.290
293,983
+0.43(+4.85%)
Jun 16, 2023
9.070
9.280
8.850
8.860
367,727
-0.16(-1.77%)
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.