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
Aethlon Medical
(NQ:
AEMD
)
0.5859
+0.0358 (+6.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024
1.800
1.856
1.770
1.820
4,260
+0.04(+2.25%)
Jan 30, 2024
1.710
1.790
1.700
1.780
2,947
+0.02(+1.14%)
Jan 29, 2024
1.790
1.790
1.700
1.760
7,338
-0.04(-2.22%)
Jan 26, 2024
1.915
1.915
1.800
1.800
21,172
-0.12(-6.23%)
Jan 25, 2024
1.980
1.980
1.895
1.920
9,634
+0.01(+0.50%)
Jan 24, 2024
2.000
2.100
1.830
1.910
9,840
-0.04(-2.05%)
Jan 23, 2024
1.950
1.950
1.950
1.950
972
+0.03(+1.56%)
Jan 22, 2024
1.830
2.015
1.810
1.920
8,393
+0.02(+1.32%)
Jan 19, 2024
1.980
1.990
1.895
1.895
3,817
-0.07(-3.81%)
Jan 18, 2024
1.942
1.978
1.942
1.970
5,643
+0.08(+4.23%)
Jan 17, 2024
1.880
1.900
1.840
1.890
8,984
-0.05(-2.58%)
Jan 16, 2024
1.910
1.940
1.900
1.940
4,752
-0.04(-2.02%)
Jan 12, 2024
1.980
1.985
1.930
1.980
8,497
+0.03(+1.54%)
Jan 11, 2024
1.970
1.970
1.925
1.950
2,865
-0.01(-0.26%)
Jan 10, 2024
2.030
2.030
1.890
1.955
7,847
-0.05(-2.74%)
Jan 09, 2024
2.010
2.010
1.900
2.010
15,479
-0.03(-1.47%)
Jan 08, 2024
2.140
2.140
1.990
2.040
7,024
-0.06(-2.86%)
Jan 05, 2024
2.090
2.114
1.990
2.100
14,675
-0.08(-3.67%)
Jan 04, 2024
2.230
2.230
2.050
2.180
5,355
+0.01(+0.46%)
Jan 03, 2024
2.180
2.240
2.160
2.170
11,974
+0.00(+0.23%)
Jan 02, 2024
2.180
2.290
2.050
2.165
37,487
-0.02(-1.14%)
Dec 29, 2023
2.200
2.220
2.071
2.190
31,094
+0.01(+0.46%)
Dec 28, 2023
2.080
2.350
2.080
2.180
65,782
+0.10(+4.81%)
Dec 27, 2023
1.990
2.100
1.940
2.080
80,934
+0.16(+8.33%)
Dec 26, 2023
1.890
1.935
1.800
1.920
19,837
+0.03(+1.59%)
Dec 22, 2023
1.820
2.020
1.810
1.890
33,100
+0.02(+1.07%)
Dec 21, 2023
1.875
1.930
1.810
1.870
27,944
-0.01(-0.53%)
Dec 20, 2023
1.860
1.955
1.820
1.880
6,952
+0.00(+0.00%)
Dec 19, 2023
1.850
1.890
1.780
1.880
25,467
+0.05(+2.73%)
Dec 18, 2023
2.000
2.000
1.820
1.830
10,565
-0.17(-8.50%)
Dec 15, 2023
2.050
2.160
1.940
2.000
38,097
+0.00(+0.00%)
Dec 14, 2023
1.770
2.070
1.770
2.000
20,784
+0.23(+12.99%)
Dec 13, 2023
1.770
1.780
1.715
1.770
8,047
-0.06(-3.28%)
Dec 12, 2023
1.950
1.970
1.830
1.830
14,341
-0.11(-5.91%)
Dec 11, 2023
2.030
2.047
1.900
1.945
14,350
-0.07(-3.71%)
Dec 08, 2023
2.050
2.220
2.000
2.020
28,101
-0.07(-3.35%)
Dec 07, 2023
2.000
2.150
2.000
2.090
11,936
-0.03(-1.42%)
Dec 06, 2023
2.190
2.190
2.020
2.120
27,529
+0.02(+0.95%)
Dec 05, 2023
2.060
2.200
2.004
2.100
21,439
+0.04(+1.94%)
Dec 04, 2023
2.060
2.200
2.020
2.060
58,017
-0.04(-1.90%)
Dec 01, 2023
1.840
2.190
1.840
2.100
146,911
+0.20(+10.53%)
Nov 30, 2023
1.760
1.970
1.640
1.900
43,545
+0.20(+11.76%)
Nov 29, 2023
1.640
1.740
1.640
1.700
6,610
-0.02(-1.16%)
Nov 28, 2023
1.700
1.720
1.621
1.720
8,507
+0.08(+4.88%)
Nov 27, 2023
1.600
1.680
1.600
1.640
10,898
-0.05(-2.68%)
Nov 24, 2023
1.670
1.740
1.660
1.685
6,546
-0.00(-0.28%)
Nov 22, 2023
1.800
1.810
1.690
1.690
5,007
+0.01(+0.90%)
Nov 21, 2023
1.690
1.690
1.640
1.675
3,720
-0.02(-1.18%)
Nov 20, 2023
1.806
1.806
1.665
1.695
2,844
+0.07(+3.99%)
Nov 17, 2023
1.680
1.710
1.630
1.630
13,199
-0.10(-5.51%)
Nov 16, 2023
1.700
1.735
1.672
1.725
5,000
-0.05(-3.09%)
Nov 15, 2023
1.650
1.890
1.650
1.780
9,405
+0.12(+7.55%)
Nov 14, 2023
1.770
1.770
1.650
1.655
10,075
+0.01(+0.30%)
Nov 13, 2023
1.720
1.890
1.650
1.650
11,850
-0.07(-4.07%)
Nov 10, 2023
1.760
1.795
1.700
1.720
4,648
-0.13(-7.03%)
Nov 09, 2023
1.870
1.960
1.850
1.850
2,867
-0.08(-4.15%)
Nov 08, 2023
2.000
2.000
1.890
1.930
11,814
-0.01(-0.52%)
Nov 07, 2023
1.890
1.942
1.870
1.940
8,971
+0.03(+1.58%)
Nov 06, 2023
1.850
1.930
1.650
1.910
41,832
+0.04(+2.13%)
Nov 03, 2023
1.640
1.960
1.580
1.870
50,418
+0.20(+11.64%)
Nov 02, 2023
1.460
1.760
1.460
1.675
72,696
+0.23(+15.52%)
Nov 01, 2023
1.430
1.479
1.430
1.450
6,881
+0.00(+0.00%)
Oct 31, 2023
1.470
1.480
1.432
1.450
5,414
+0.01(+0.69%)
Oct 30, 2023
1.440
1.530
1.423
1.440
8,613
-0.03(-2.04%)
Oct 27, 2023
1.480
1.500
1.430
1.470
4,498
-0.04(-2.65%)
Oct 26, 2023
1.470
1.520
1.470
1.510
6,320
+0.02(+1.34%)
Oct 25, 2023
1.550
1.550
1.450
1.490
12,763
+0.01(+0.68%)
Oct 24, 2023
1.420
1.490
1.420
1.480
13,194
+0.04(+2.78%)
Oct 23, 2023
1.530
1.630
1.400
1.440
30,616
-0.09(-5.88%)
Oct 20, 2023
1.520
1.550
1.460
1.530
25,162
+0.04(+2.68%)
Oct 19, 2023
1.460
1.516
1.460
1.490
33,272
+0.07(+4.93%)
Oct 18, 2023
1.510
1.627
1.400
1.420
19,445
-0.02(-1.39%)
Oct 17, 2023
1.420
1.640
1.420
1.440
38,620
-0.05(-3.36%)
Oct 16, 2023
1.420
1.556
1.420
1.490
24,843
+0.04(+2.76%)
Oct 13, 2023
1.490
1.566
1.420
1.450
29,599
-0.09(-5.84%)
Oct 12, 2023
1.560
1.620
1.500
1.540
5,669
-0.02(-1.28%)
Oct 11, 2023
1.720
1.810
1.540
1.560
42,644
-0.16(-9.30%)
Oct 10, 2023
1.750
2.010
1.710
1.720
58,672
-0.07(-3.91%)
Oct 09, 2023
1.770
1.820
1.700
1.790
10,763
-0.03(-1.65%)
Oct 06, 2023
1.710
1.990
1.710
1.820
19,673
+0.07(+4.00%)
Oct 05, 2023
1.740
1.900
1.693
1.750
56,159
+1.55(+792.40%)
Oct 04, 2023
0.2070
0.2290
0.1950
0.1961
524,460
-0.02(-10.86%)
Oct 03, 2023
0.2200
0.2289
0.2195
0.2200
36,203
-0.01(-3.93%)
Oct 02, 2023
0.2300
0.2400
0.2201
0.2290
95,013
+0.00(+1.42%)
Sep 29, 2023
0.2400
0.2400
0.2215
0.2258
43,365
+0.01(+7.01%)
Sep 28, 2023
0.2200
0.2289
0.2103
0.2110
68,059
-0.01(-4.09%)
Sep 27, 2023
0.2200
0.2266
0.2150
0.2200
80,329
-0.00(-0.14%)
Sep 26, 2023
0.2300
0.2300
0.2150
0.2203
76,080
+0.00(+0.59%)
Sep 25, 2023
0.2150
0.2343
0.2105
0.2190
86,319
-0.01(-2.62%)
Sep 22, 2023
0.2337
0.2499
0.2101
0.2249
148,225
-0.01(-4.30%)
Sep 21, 2023
0.2500
0.2598
0.2331
0.2350
73,567
-0.02(-6.00%)
Sep 20, 2023
0.2562
0.2590
0.2500
0.2500
27,140
-0.00(-0.99%)
Sep 19, 2023
0.2531
0.2686
0.2500
0.2525
89,009
-0.00(-0.20%)
Sep 18, 2023
0.2700
0.2800
0.2310
0.2530
246,550
-0.02(-6.30%)
Sep 15, 2023
0.2600
0.2700
0.2538
0.2700
127,054
+0.01(+3.45%)
Sep 14, 2023
0.2576
0.2838
0.2520
0.2610
140,445
+0.01(+3.16%)
Sep 13, 2023
0.2930
0.2930
0.2520
0.2530
132,743
-0.02(-7.33%)
Sep 12, 2023
0.2800
0.2850
0.2650
0.2730
48,361
+0.00(+0.00%)
Sep 11, 2023
0.2930
0.2930
0.2720
0.2730
51,912
-0.01(-2.19%)
Sep 08, 2023
0.2700
0.2858
0.2600
0.2791
37,378
+0.01(+3.37%)
Sep 07, 2023
0.2700
0.2858
0.2700
0.2700
77,068
-0.01(-1.82%)
Sep 06, 2023
0.2900
0.2900
0.2750
0.2750
168,804
-0.01(-3.51%)
Sep 05, 2023
0.2890
0.2910
0.2750
0.2850
44,739
+0.00(+1.79%)
Sep 01, 2023
0.2840
0.2900
0.2721
0.2800
133,439
+0.01(+1.82%)
Aug 31, 2023
0.2908
0.2910
0.2750
0.2750
86,251
-0.00(-0.72%)
Aug 30, 2023
0.2910
0.2910
0.2756
0.2770
78,001
-0.01(-4.15%)
Aug 29, 2023
0.2820
0.2920
0.2700
0.2890
128,789
-0.00(-0.34%)
Aug 28, 2023
0.3000
0.3078
0.2700
0.2900
290,021
-0.01(-3.33%)
Aug 25, 2023
0.3152
0.3153
0.2951
0.3000
82,226
-0.01(-3.66%)
Aug 24, 2023
0.3100
0.3200
0.3000
0.3114
81,731
-0.01(-2.35%)
Aug 23, 2023
0.3060
0.3199
0.2951
0.3189
102,912
+0.00(+1.24%)
Aug 22, 2023
0.2950
0.3160
0.2800
0.3150
254,649
+0.03(+9.07%)
Aug 21, 2023
0.2800
0.3000
0.2800
0.2888
104,636
+0.00(+1.69%)
Aug 18, 2023
0.2900
0.2900
0.2811
0.2840
105,110
-0.01(-2.04%)
Aug 17, 2023
0.3000
0.3070
0.2700
0.2899
443,334
-0.02(-5.82%)
Aug 16, 2023
0.3300
0.3300
0.3004
0.3078
137,891
-0.02(-4.71%)
Aug 15, 2023
0.3400
0.3409
0.3227
0.3230
63,990
-0.01(-3.87%)
Aug 14, 2023
0.3310
0.3510
0.3301
0.3360
48,657
-0.01(-2.27%)
Aug 11, 2023
0.3300
0.3466
0.3213
0.3438
77,709
-0.00(-0.81%)
Aug 10, 2023
0.3430
0.3499
0.3300
0.3466
71,932
+0.01(+2.42%)
Aug 09, 2023
0.3360
0.3465
0.3260
0.3384
101,368
+0.01(+2.55%)
Aug 08, 2023
0.3200
0.3466
0.3200
0.3300
48,965
-0.00(-0.03%)
Aug 07, 2023
0.3360
0.3497
0.3200
0.3301
93,236
-0.01(-4.01%)
Aug 04, 2023
0.3424
0.3598
0.3300
0.3439
123,354
+0.00(+0.35%)
Aug 03, 2023
0.3500
0.3651
0.3420
0.3427
182,290
+0.00(+0.09%)
Aug 02, 2023
0.3550
0.3701
0.3360
0.3424
141,700
-0.02(-6.09%)
Aug 01, 2023
0.3650
0.3762
0.3613
0.3646
72,056
-0.00(-0.52%)
Jul 31, 2023
0.3700
0.3780
0.3652
0.3665
66,266
+0.00(+0.41%)
Jul 28, 2023
0.3600
0.3777
0.3586
0.3650
80,143
+0.01(+2.07%)
Jul 27, 2023
0.3500
0.3700
0.3500
0.3576
103,691
-0.01(-1.89%)
Jul 26, 2023
0.3400
0.3730
0.3400
0.3645
81,731
+0.02(+5.81%)
Jul 25, 2023
0.3631
0.3680
0.3402
0.3445
270,913
-0.03(-7.04%)
Jul 24, 2023
0.3970
0.3970
0.3640
0.3706
169,453
+0.00(+1.26%)
Jul 21, 2023
0.3830
0.3994
0.3562
0.3660
198,314
-0.02(-4.31%)
Jul 20, 2023
0.3950
0.4000
0.3803
0.3825
100,217
-0.01(-3.41%)
Jul 19, 2023
0.4000
0.4105
0.3900
0.3960
188,231
-0.02(-5.31%)
Jul 18, 2023
0.4200
0.4380
0.4100
0.4182
133,735
-0.01(-2.15%)
Jul 17, 2023
0.4307
0.4358
0.4006
0.4274
533,682
-0.01(-1.95%)
Jul 14, 2023
0.4300
0.4599
0.4201
0.4359
87,927
+0.00(+0.35%)
Jul 13, 2023
0.4550
0.4600
0.4320
0.4344
221,505
-0.02(-3.53%)
Jul 12, 2023
0.4202
0.4900
0.4202
0.4503
388,535
+0.01(+1.53%)
Jul 11, 2023
0.4200
0.4450
0.4200
0.4435
344,316
+0.02(+4.55%)
Jul 10, 2023
0.4350
0.4450
0.4180
0.4242
203,512
-0.01(-2.48%)
Jul 07, 2023
0.4199
0.4375
0.4000
0.4350
761,142
+0.01(+2.35%)
Jul 06, 2023
0.4200
0.5000
0.3800
0.4250
8,087,573
+0.08(+25.00%)
Jul 05, 2023
0.3684
0.3684
0.3300
0.3400
176,798
-0.01(-2.80%)
Jul 03, 2023
0.3700
0.3825
0.3411
0.3498
175,339
-0.01(-2.81%)
Jun 30, 2023
0.4018
0.4018
0.3587
0.3599
127,480
-0.04(-9.82%)
Jun 29, 2023
0.4310
0.4349
0.3600
0.3991
426,544
-0.02(-5.07%)
Jun 28, 2023
0.4000
0.4360
0.3900
0.4204
343,565
+0.03(+7.85%)
Jun 27, 2023
0.3800
0.4200
0.3779
0.3898
204,840
+0.01(+3.18%)
Jun 26, 2023
0.3850
0.3870
0.3714
0.3778
122,207
-0.00(-0.58%)
Jun 23, 2023
0.3800
0.3800
0.3728
0.3800
205,819
+0.00(+0.42%)
Jun 22, 2023
0.3750
0.3784
0.3700
0.3784
85,215
+0.00(+0.13%)
Jun 21, 2023
0.3780
0.3800
0.3661
0.3779
181,578
+0.01(+2.27%)
Jun 20, 2023
0.3700
0.3700
0.3550
0.3695
136,489
-0.00(-0.14%)
Jun 16, 2023
0.3700
0.3800
0.3601
0.3700
134,823
+0.01(+2.04%)
Jun 15, 2023
0.3360
0.3780
0.3360
0.3626
373,362
+0.01(+2.20%)
May 08, 2023
0.3374
0.3747
0.3320
0.3548
342,145
+0.02(+7.03%)
May 05, 2023
0.3200
0.3366
0.3150
0.3315
316,477
+0.01(+3.92%)
May 04, 2023
0.3428
0.3428
0.3105
0.3190
201,321
-0.02(-6.94%)
May 03, 2023
0.3250
0.3495
0.3250
0.3428
173,939
+0.02(+5.28%)
May 02, 2023
0.3524
0.3600
0.3121
0.3256
494,797
-0.04(-10.38%)
May 01, 2023
0.3726
0.3849
0.3512
0.3633
422,079
-0.02(-4.85%)
Apr 28, 2023
0.4000
0.4000
0.3601
0.3818
479,255
-0.02(-3.78%)
Apr 27, 2023
0.4198
0.4198
0.3900
0.3968
339,342
+0.00(+0.53%)
Apr 26, 2023
0.4400
0.4375
0.3830
0.3947
905,898
-0.06(-12.29%)
Apr 25, 2023
0.4300
0.4808
0.4143
0.4500
1,568,075
-0.08(-14.77%)
Apr 24, 2023
0.5700
0.5917
0.4810
0.5280
2,980,467
-0.08(-13.44%)
Apr 21, 2023
0.6600
0.6700
0.5610
0.6100
7,025,213
+0.02(+3.39%)
Apr 20, 2023
0.4074
0.7200
0.4074
0.5900
33,795,664
+0.17(+40.48%)
Apr 19, 2023
0.4100
0.4299
0.3970
0.4200
139,301
+0.02(+6.01%)
Apr 18, 2023
0.3850
0.4099
0.3850
0.3962
81,307
+0.01(+2.83%)
Apr 17, 2023
0.3800
0.4000
0.3663
0.3853
125,615
-0.01(-3.65%)
Apr 14, 2023
0.3806
0.4000
0.3798
0.3999
84,613
+0.02(+5.35%)
Apr 13, 2023
0.3750
0.4000
0.3750
0.3796
49,447
-0.00(-0.89%)
Apr 12, 2023
0.3800
0.3930
0.3760
0.3830
38,797
+0.00(+0.79%)
Apr 11, 2023
0.4000
0.4000
0.3800
0.3800
38,436
+0.00(+0.61%)
Apr 10, 2023
0.3800
0.3958
0.3760
0.3777
48,192
-0.00(-0.61%)
Apr 06, 2023
0.3801
0.3913
0.3750
0.3800
51,976
-0.01(-2.06%)
Apr 05, 2023
0.3750
0.3982
0.3750
0.3880
35,882
+0.00(+0.52%)
Apr 04, 2023
0.3850
0.4002
0.3850
0.3860
71,684
+0.00(+0.26%)
Apr 03, 2023
0.3700
0.3850
0.3710
0.3850
31,321
+0.00(+0.65%)
Mar 31, 2023
0.3735
0.3850
0.3727
0.3825
24,853
+0.00(+1.03%)
Mar 30, 2023
0.3900
0.3900
0.3750
0.3786
66,346
+0.00(+0.50%)
Mar 29, 2023
0.3700
0.3900
0.3700
0.3767
32,924
-0.00(-0.87%)
Mar 28, 2023
0.3999
0.4000
0.3701
0.3800
31,538
-0.01(-2.56%)
Mar 27, 2023
0.3738
0.3900
0.3601
0.3900
56,443
+0.01(+2.63%)
Mar 24, 2023
0.3979
0.3979
0.3650
0.3800
29,151
+0.01(+2.40%)
Mar 23, 2023
0.3999
0.3999
0.3600
0.3711
56,616
-0.02(-4.85%)
Mar 22, 2023
0.3852
0.4100
0.3595
0.3900
64,325
+0.00(+1.25%)
Mar 21, 2023
0.3600
0.4181
0.3600
0.3852
124,270
+0.02(+5.04%)
Mar 20, 2023
0.3783
0.3910
0.3518
0.3667
98,221
-0.02(-5.97%)
Mar 17, 2023
0.4200
0.4200
0.3774
0.3900
214,145
-0.02(-3.92%)
Mar 16, 2023
0.4000
0.4300
0.3751
0.4059
79,073
+0.02(+5.16%)
Mar 15, 2023
0.3900
0.4191
0.3750
0.3860
58,823
-0.01(-2.28%)
Mar 14, 2023
0.3750
0.4300
0.3750
0.3950
85,086
+0.01(+1.31%)
Mar 13, 2023
0.4020
0.4022
0.3701
0.3899
160,720
-0.02(-3.73%)
Mar 10, 2023
0.4268
0.4481
0.4020
0.4050
114,807
-0.03(-7.95%)
Mar 09, 2023
0.4500
0.4900
0.4400
0.4400
229,186
-0.03(-6.28%)
Mar 08, 2023
0.5000
0.5000
0.4591
0.4695
91,937
-0.02(-4.05%)
Mar 07, 2023
0.4800
0.5000
0.4780
0.4893
116,130
+0.01(+2.30%)
Mar 06, 2023
0.4676
0.4921
0.4650
0.4783
57,094
-0.01(-1.50%)
Mar 03, 2023
0.4700
0.4900
0.4600
0.4856
24,251
+0.01(+2.82%)
Mar 02, 2023
0.4700
0.4900
0.4601
0.4723
74,760
-0.00(-0.61%)
Mar 01, 2023
0.4700
0.4900
0.4700
0.4752
71,173
-0.01(-2.36%)
Feb 28, 2023
0.4872
0.5048
0.4800
0.4867
87,139
-0.01(-2.66%)
Feb 27, 2023
0.5000
0.5189
0.4922
0.5000
92,728
-0.00(-0.48%)
Feb 24, 2023
0.5000
0.5133
0.4900
0.5024
101,457
+0.00(+0.48%)
Feb 23, 2023
0.5300
0.5300
0.5000
0.5000
74,155
-0.02(-3.55%)
Feb 22, 2023
0.5790
0.5790
0.5101
0.5184
119,344
-0.00(-0.65%)
Feb 21, 2023
0.5110
0.5477
0.5011
0.5218
139,601
-0.02(-3.14%)
Feb 17, 2023
0.5550
0.5749
0.5016
0.5387
202,251
-0.02(-2.94%)
Feb 16, 2023
0.5312
0.5800
0.5311
0.5550
175,275
+0.02(+4.52%)
Feb 15, 2023
0.5300
0.5489
0.5010
0.5310
243,418
+0.01(+2.59%)
Feb 14, 2023
0.5300
0.5400
0.5100
0.5176
118,912
-0.02(-3.59%)
Feb 13, 2023
0.5300
0.5500
0.5200
0.5369
130,987
+0.01(+1.34%)
Feb 10, 2023
0.5400
0.5400
0.5210
0.5298
231,730
-0.02(-3.67%)
Feb 09, 2023
0.5900
0.6100
0.5400
0.5500
187,489
-0.05(-8.32%)
Feb 08, 2023
0.5700
0.6150
0.5660
0.5999
82,820
+0.01(+1.71%)
Feb 07, 2023
0.6256
0.6598
0.5781
0.5898
219,125
-0.03(-4.96%)
Feb 06, 2023
0.6218
0.6405
0.6020
0.6206
248,431
+0.01(+1.94%)
Feb 03, 2023
0.6606
0.6899
0.5901
0.6088
634,599
-0.05(-7.76%)
Feb 02, 2023
0.7027
0.7198
0.6550
0.6600
570,647
-0.04(-5.70%)
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.