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
Canna-V-Cell Sciences
(OP:
CNVCF
)
0.1867
+0.0067 (+3.72%)
Streaming Delayed Price
Updated: 3:38 PM EDT, May 31, 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 (%)
Nov 30, 2022
0.2340
0.2340
0.2086
0.2208
68,419
-0.01(-4.79%)
Nov 29, 2022
0.2431
0.2486
0.2319
0.2319
149,637
-0.03(-9.77%)
Nov 28, 2022
0.2787
0.2787
0.2462
0.2570
108,738
+0.01(+1.98%)
Nov 25, 2022
0.2600
0.2610
0.2471
0.2520
38,738
-0.00(-1.18%)
Nov 23, 2022
0.2800
0.2800
0.2550
0.2550
152,092
-0.02(-7.88%)
Nov 22, 2022
0.2340
0.2768
0.2338
0.2768
91,756
+0.04(+17.79%)
Nov 21, 2022
0.2244
0.2350
0.2244
0.2350
66,217
+0.01(+4.72%)
Nov 18, 2022
0.2174
0.2244
0.2087
0.2244
95,125
+0.01(+6.86%)
Nov 17, 2022
0.2319
0.2396
0.2065
0.2100
230,430
-0.02(-8.70%)
Nov 16, 2022
0.2500
0.3232
0.2268
0.2300
739,186
-0.00(-1.71%)
Nov 15, 2022
0.2200
0.2500
0.2101
0.2340
551,876
+0.03(+13.32%)
Nov 14, 2022
0.1950
0.2225
0.1950
0.2065
532,621
+0.00(+1.67%)
Nov 11, 2022
0.1994
0.2073
0.1986
0.2031
58,005
-0.01(-3.10%)
Nov 10, 2022
0.2089
0.2155
0.2036
0.2096
116,961
+0.00(+2.39%)
Nov 09, 2022
0.2006
0.2156
0.2006
0.2047
16,950
+0.00(+1.29%)
Nov 08, 2022
0.2160
0.2212
0.2000
0.2021
70,975
-0.01(-4.13%)
Nov 07, 2022
0.2104
0.2193
0.2044
0.2108
99,420
+0.00(+0.86%)
Nov 04, 2022
0.2078
0.2154
0.2050
0.2090
202,350
+0.00(+1.95%)
Nov 03, 2022
0.1969
0.2053
0.1969
0.2050
22,036
+0.00(+0.00%)
Nov 02, 2022
0.2058
0.2114
0.2001
0.2050
101,507
+0.00(+0.05%)
Nov 01, 2022
0.2048
0.2095
0.2000
0.2049
50,258
-0.01(-2.38%)
Oct 31, 2022
0.2197
0.2204
0.1950
0.2099
538,828
-0.02(-7.94%)
Oct 28, 2022
0.2289
0.2300
0.1854
0.2280
272,340
+0.01(+4.64%)
Oct 27, 2022
0.2325
0.2400
0.2119
0.2179
187,501
-0.01(-3.16%)
Oct 26, 2022
0.2266
0.2385
0.2100
0.2250
99,760
-0.01(-2.17%)
Oct 25, 2022
0.2700
0.2700
0.2124
0.2300
287,865
-0.02(-8.00%)
Oct 24, 2022
0.2200
0.2500
0.2187
0.2500
935,140
+0.04(+17.48%)
Oct 21, 2022
0.2200
0.2203
0.1950
0.2128
163,659
+0.00(+0.81%)
Oct 20, 2022
0.2101
0.2119
0.2050
0.2111
154,169
+0.00(+0.52%)
Oct 19, 2022
0.2138
0.2200
0.2029
0.2100
79,130
-0.05(-20.15%)
Oct 18, 2022
0.2138
0.2635
0.2100
0.2630
48,451
+0.05(+23.01%)
Oct 17, 2022
0.2215
0.2215
0.2100
0.2138
53,910
+0.00(+1.81%)
Oct 14, 2022
0.2100
0.2300
0.2070
0.2100
380,090
-0.00(-0.62%)
Oct 13, 2022
0.2050
0.2166
0.2050
0.2113
42,025
+0.00(+1.49%)
Oct 12, 2022
0.2148
0.2148
0.2058
0.2082
23,648
-0.01(-3.83%)
Oct 11, 2022
0.2000
0.2165
0.2000
0.2165
59,757
-0.01(-2.70%)
Oct 10, 2022
0.2010
0.2419
0.2010
0.2225
24,901
+0.01(+4.12%)
Oct 07, 2022
0.2200
0.2260
0.2097
0.2137
158,010
-0.01(-2.86%)
Oct 06, 2022
0.2153
0.2200
0.1891
0.2200
356,401
+0.01(+3.77%)
Oct 05, 2022
0.2100
0.2300
0.2047
0.2120
74,210
-0.02(-9.44%)
Oct 04, 2022
0.2300
0.2350
0.2200
0.2341
22,955
+0.01(+6.41%)
Oct 03, 2022
0.2467
0.2530
0.2129
0.2200
235,236
+0.01(+4.76%)
Sep 30, 2022
0.2195
0.2195
0.2060
0.2100
43,865
+0.00(+1.06%)
Sep 29, 2022
0.2178
0.2270
0.2000
0.2078
163,700
-0.02(-7.23%)
Sep 28, 2022
0.2309
0.2357
0.2150
0.2240
211,620
-0.01(-3.66%)
Sep 27, 2022
0.2329
0.2329
0.2158
0.2325
63,642
+0.00(+0.65%)
Sep 26, 2022
0.2349
0.2354
0.2284
0.2310
54,020
-0.00(-0.60%)
Sep 23, 2022
0.2247
0.2350
0.2168
0.2324
62,250
-0.01(-2.15%)
Sep 22, 2022
0.2433
0.2433
0.2300
0.2375
23,583
+0.01(+3.26%)
Sep 21, 2022
0.2330
0.2466
0.2300
0.2300
257,478
-0.00(-1.20%)
Sep 20, 2022
0.2391
0.2391
0.2328
0.2328
20,000
-0.00(-1.52%)
Sep 19, 2022
0.2500
0.2500
0.2300
0.2364
15,350
+0.01(+2.78%)
Sep 16, 2022
0.2252
0.2386
0.2105
0.2300
129,743
+0.00(+0.04%)
Sep 15, 2022
0.2325
0.2350
0.2259
0.2299
74,315
-0.01(-4.37%)
Sep 14, 2022
0.2300
0.2440
0.2300
0.2404
32,940
+0.00(+0.17%)
Sep 13, 2022
0.2303
0.2450
0.2303
0.2400
23,488
-0.00(-1.84%)
Sep 12, 2022
0.2380
0.2500
0.2263
0.2445
98,755
+0.00(+0.08%)
Sep 09, 2022
0.2530
0.2607
0.2442
0.2443
70,953
-0.00(-1.49%)
Sep 08, 2022
0.2627
0.2627
0.2480
0.2480
123,018
-0.02(-7.94%)
Sep 07, 2022
0.2563
0.2694
0.2433
0.2694
110,159
+0.02(+6.90%)
Sep 06, 2022
0.2669
0.2669
0.2305
0.2520
144,263
-0.01(-5.58%)
Sep 02, 2022
0.2588
0.2700
0.2448
0.2669
77,529
+0.01(+4.67%)
Sep 01, 2022
0.2631
0.2631
0.2120
0.2550
104,960
-0.01(-3.08%)
Aug 31, 2022
0.2555
0.2700
0.2500
0.2631
112,283
+0.01(+3.18%)
Aug 30, 2022
0.2590
0.2590
0.2500
0.2550
56,675
+0.01(+2.00%)
Aug 29, 2022
0.2361
0.2749
0.2361
0.2500
118,789
-0.02(-6.02%)
Aug 26, 2022
0.2419
0.2660
0.2300
0.2660
68,400
+0.02(+8.00%)
Aug 25, 2022
0.2072
0.2475
0.2053
0.2463
171,258
+0.01(+6.21%)
Aug 24, 2022
0.2500
0.2500
0.2275
0.2319
226,025
-0.02(-6.30%)
Aug 23, 2022
0.2900
0.2900
0.2360
0.2475
33,035
+0.01(+2.61%)
Aug 22, 2022
0.2525
0.2578
0.2324
0.2412
63,692
-0.01(-4.48%)
Aug 19, 2022
0.2900
0.2900
0.2429
0.2525
83,900
-0.02(-6.13%)
Aug 18, 2022
0.2562
0.2726
0.2458
0.2690
193,342
+0.01(+3.46%)
Aug 17, 2022
0.2325
0.2700
0.2325
0.2600
95,064
-0.03(-10.34%)
Aug 16, 2022
0.2510
0.2900
0.2510
0.2900
69,495
+0.03(+10.27%)
Aug 15, 2022
0.2700
0.2713
0.2544
0.2630
73,273
-0.02(-6.00%)
Aug 12, 2022
0.2950
0.2950
0.2657
0.2798
85,779
+0.01(+3.63%)
Aug 11, 2022
0.2708
0.3000
0.2700
0.2700
105,732
+0.00(+0.00%)
Aug 10, 2022
0.2700
0.3000
0.2533
0.2700
108,006
+0.01(+3.09%)
Aug 09, 2022
0.2332
0.2663
0.2332
0.2619
98,787
+0.02(+8.22%)
Aug 08, 2022
0.2376
0.2420
0.2330
0.2420
33,961
+0.01(+6.09%)
Aug 05, 2022
0.2317
0.2355
0.2113
0.2281
48,102
-0.01(-2.65%)
Aug 04, 2022
0.2337
0.2343
0.2078
0.2343
48,753
+0.02(+9.49%)
Aug 03, 2022
0.2422
0.2500
0.2140
0.2140
59,170
-0.01(-5.18%)
Aug 02, 2022
0.2378
0.2499
0.2141
0.2257
75,516
-0.01(-5.96%)
Aug 01, 2022
0.2020
0.2400
0.2020
0.2400
44,026
+0.00(+0.54%)
Jul 29, 2022
0.2455
0.2496
0.2218
0.2387
84,196
+0.01(+2.23%)
Jul 28, 2022
0.2500
0.2500
0.2293
0.2335
60,650
+0.00(+1.52%)
Jul 27, 2022
0.2300
0.2600
0.2216
0.2300
112,965
+0.01(+3.79%)
Jul 26, 2022
0.2010
0.2680
0.2010
0.2216
289,768
+0.02(+11.86%)
Jul 25, 2022
0.2041
0.2041
0.1850
0.1981
48,147
-0.00(-0.95%)
Jul 22, 2022
0.1987
0.2028
0.1901
0.2000
26,276
-0.02(-8.05%)
Jul 21, 2022
0.2055
0.2175
0.1828
0.2175
58,301
-0.00(-1.14%)
Jul 20, 2022
0.1867
0.2200
0.1850
0.2200
84,166
+0.03(+13.05%)
Jul 19, 2022
0.2052
0.2100
0.1856
0.1946
59,882
+0.01(+5.19%)
Jul 18, 2022
0.1973
0.2510
0.1850
0.1850
125,554
-0.01(-5.66%)
Jul 15, 2022
0.2073
0.2150
0.1850
0.1961
160,005
-0.01(-5.04%)
Jul 14, 2022
0.2048
0.2150
0.1950
0.2065
61,640
-0.01(-2.78%)
Jul 13, 2022
0.2000
0.2142
0.1850
0.2124
60,258
+0.01(+3.66%)
Jul 12, 2022
0.2076
0.2080
0.1950
0.2049
34,670
+0.01(+7.28%)
Jul 11, 2022
0.2116
0.2139
0.1850
0.1910
152,656
-0.02(-10.71%)
Jul 08, 2022
0.1926
0.2159
0.1900
0.2139
29,563
+0.02(+13.05%)
Jul 07, 2022
0.2081
0.2300
0.1820
0.1892
171,264
+0.01(+4.53%)
Jul 06, 2022
0.2000
0.2200
0.1800
0.1810
140,145
-0.03(-13.81%)
Jul 05, 2022
0.2040
0.2200
0.1997
0.2100
137,900
+0.01(+5.00%)
Jul 01, 2022
0.2150
0.2200
0.1900
0.2000
32,350
+0.01(+5.04%)
Jun 30, 2022
0.1802
0.1913
0.1802
0.1904
29,637
-0.00(-2.36%)
Jun 29, 2022
0.2020
0.2020
0.1850
0.1950
22,108
-0.01(-2.50%)
Jun 28, 2022
0.1900
0.2062
0.1802
0.2000
69,568
-0.00(-0.89%)
Jun 27, 2022
0.1823
0.2059
0.1669
0.2018
34,000
+0.00(+0.90%)
Jun 24, 2022
0.1912
0.2100
0.1897
0.2000
52,611
-0.00(-2.20%)
Jun 23, 2022
0.2000
0.2150
0.1900
0.2045
124,115
-0.00(-0.44%)
Jun 22, 2022
0.2051
0.2054
0.2011
0.2054
8,520
-0.00(-1.91%)
Jun 21, 2022
0.2299
0.2299
0.1857
0.2094
16,395
-0.01(-2.79%)
Jun 17, 2022
0.2100
0.2154
0.2100
0.2154
23,738
+0.01(+4.72%)
Jun 16, 2022
0.2000
0.2057
0.2000
0.2057
31,100
+0.02(+8.32%)
Jun 15, 2022
0.2050
0.2066
0.1899
0.1899
109,600
-0.02(-10.72%)
Jun 14, 2022
0.2149
0.2149
0.2000
0.2127
59,365
-0.00(-1.07%)
Jun 13, 2022
0.2100
0.2223
0.2025
0.2150
67,550
+0.01(+2.38%)
Jun 10, 2022
0.2192
0.2300
0.2100
0.2100
37,920
-0.01(-4.93%)
Jun 09, 2022
0.2189
0.2272
0.2189
0.2209
75,757
-0.01(-4.46%)
Jun 08, 2022
0.2212
0.2399
0.2200
0.2312
63,023
+0.01(+2.76%)
Jun 07, 2022
0.2209
0.2400
0.2200
0.2250
43,141
-0.01(-4.21%)
Jun 06, 2022
0.2350
0.2449
0.2230
0.2349
56,920
+0.00(+0.09%)
Jun 03, 2022
0.2347
0.2449
0.2200
0.2347
86,233
-0.00(-0.09%)
Jun 02, 2022
0.2500
0.2500
0.2280
0.2349
59,250
+0.00(+0.60%)
Jun 01, 2022
0.2399
0.2399
0.2300
0.2335
41,453
-0.01(-3.51%)
May 31, 2022
0.2410
0.2420
0.2210
0.2420
39,148
+0.00(+0.83%)
May 27, 2022
0.2200
0.2400
0.2200
0.2400
5,597
+0.01(+6.67%)
May 26, 2022
0.2174
0.2351
0.2151
0.2250
52,624
-0.01(-5.62%)
May 25, 2022
0.2225
0.2500
0.2153
0.2384
39,750
+0.00(+1.75%)
May 24, 2022
0.2337
0.2354
0.2225
0.2343
17,008
+0.00(+1.87%)
May 23, 2022
0.2200
0.2300
0.2200
0.2300
26,230
-0.00(-0.13%)
May 20, 2022
0.2386
0.2386
0.2200
0.2303
59,463
-0.01(-3.24%)
May 19, 2022
0.2365
0.2387
0.2300
0.2380
13,809
+0.00(+0.93%)
May 18, 2022
0.2380
0.2380
0.2200
0.2358
22,000
+0.01(+2.52%)
May 17, 2022
0.2378
0.2500
0.2250
0.2300
32,513
+0.00(+0.00%)
May 16, 2022
0.2400
0.2500
0.2100
0.2300
142,200
-0.01(-4.17%)
May 13, 2022
0.2400
0.2437
0.2100
0.2400
17,498
+0.01(+4.35%)
May 12, 2022
0.2390
0.2400
0.1856
0.2300
71,881
-0.01(-3.81%)
May 11, 2022
0.2399
0.2600
0.2277
0.2391
91,400
-0.00(-0.37%)
May 10, 2022
0.2499
0.2499
0.2206
0.2400
10,826
-0.01(-2.76%)
May 09, 2022
0.2635
0.2635
0.2100
0.2468
18,679
-0.01(-5.08%)
May 06, 2022
0.2503
0.2764
0.2300
0.2600
122,055
-0.01(-2.26%)
May 05, 2022
0.2683
0.2742
0.2660
0.2660
7,533
-0.00(-1.48%)
May 04, 2022
0.2700
0.2700
0.2508
0.2700
14,707
+0.00(+0.37%)
May 03, 2022
0.3300
0.3300
0.2600
0.2690
31,543
+0.01(+3.46%)
May 02, 2022
0.2500
0.2600
0.2500
0.2600
19,503
+0.01(+3.59%)
Apr 29, 2022
0.2698
0.2698
0.2510
0.2510
25,733
+0.00(+0.00%)
Apr 28, 2022
0.2500
0.2699
0.2451
0.2510
63,697
-0.01(-5.57%)
Apr 27, 2022
0.2100
0.2658
0.2100
0.2658
49,761
+0.00(+0.00%)
Apr 26, 2022
0.2600
0.2800
0.2500
0.2658
72,733
-0.01(-3.38%)
Apr 25, 2022
0.2800
0.2800
0.2500
0.2751
99,366
-0.00(-1.75%)
Apr 22, 2022
0.2800
0.2835
0.2700
0.2800
54,400
-0.00(-0.96%)
Apr 21, 2022
0.2886
0.2886
0.2705
0.2827
40,650
-0.00(-0.56%)
Apr 20, 2022
0.2846
0.2850
0.2750
0.2843
64,457
+0.00(+1.07%)
Apr 19, 2022
0.2900
0.2900
0.2700
0.2813
31,117
-0.01(-2.97%)
Apr 18, 2022
0.2900
0.2900
0.2660
0.2899
34,819
-0.00(-0.03%)
Apr 14, 2022
0.2900
0.2900
0.2750
0.2900
28,560
+0.01(+3.57%)
Apr 13, 2022
0.2700
0.2991
0.2600
0.2800
16,545
+0.01(+5.22%)
Apr 12, 2022
0.3000
0.3300
0.2660
0.2661
47,374
-0.01(-3.24%)
Apr 11, 2022
0.2913
0.3000
0.2600
0.2750
121,637
-0.01(-2.62%)
Apr 08, 2022
0.2750
0.2824
0.2750
0.2824
7,880
+0.00(+0.86%)
Apr 07, 2022
0.2900
0.3199
0.2670
0.2800
42,125
-0.00(-1.16%)
Apr 06, 2022
0.2850
0.2850
0.2750
0.2833
17,325
+0.00(+1.18%)
Apr 05, 2022
0.2800
0.2899
0.2700
0.2800
37,035
+0.00(+0.00%)
Apr 04, 2022
0.2870
0.2870
0.2600
0.2800
34,810
-0.00(-1.23%)
Apr 01, 2022
0.2844
0.2937
0.2792
0.2835
20,015
-0.00(-0.32%)
Mar 31, 2022
0.2835
0.2912
0.2792
0.2844
33,095
+0.00(+0.04%)
Mar 30, 2022
0.2843
0.3049
0.2843
0.2843
5,306
-0.00(-0.25%)
Mar 29, 2022
0.2850
0.2850
0.2500
0.2850
29,763
+0.00(+0.60%)
Mar 28, 2022
0.2912
0.2912
0.2600
0.2833
41,755
+0.00(+1.18%)
Mar 25, 2022
0.2960
0.3199
0.2768
0.2800
54,046
-0.01(-2.51%)
Mar 24, 2022
0.2956
0.3300
0.2759
0.2872
47,185
-0.01(-4.27%)
Mar 23, 2022
0.2830
0.3000
0.2800
0.3000
85,190
+0.02(+7.64%)
Mar 22, 2022
0.2980
0.2980
0.2787
0.2787
26,111
-0.01(-4.46%)
Mar 21, 2022
0.2780
0.2917
0.2475
0.2917
13,717
+0.01(+4.93%)
Mar 18, 2022
0.2854
0.3300
0.2780
0.2780
9,271
+0.00(+0.14%)
Mar 17, 2022
0.2883
0.2883
0.2675
0.2776
55,600
-0.00(-0.86%)
Mar 16, 2022
0.2800
0.2800
0.2675
0.2800
12,199
-0.01(-3.38%)
Mar 15, 2022
0.2800
0.2900
0.2800
0.2898
7,063
+0.03(+11.46%)
Mar 14, 2022
0.2900
0.2930
0.2600
0.2600
13,520
-0.03(-10.50%)
Mar 11, 2022
0.2850
0.3000
0.2600
0.2905
128,453
+0.01(+1.75%)
Mar 10, 2022
0.2800
0.3000
0.2780
0.2855
26,068
+0.01(+3.74%)
Mar 09, 2022
0.2600
0.3000
0.2600
0.2752
51,425
+0.00(+0.07%)
Mar 08, 2022
0.2800
0.2800
0.2700
0.2750
21,260
-0.00(-0.04%)
Mar 07, 2022
0.2850
0.2899
0.2700
0.2751
50,866
+0.01(+1.89%)
Mar 04, 2022
0.2688
0.3000
0.2688
0.2700
15,242
-0.01(-4.42%)
Mar 03, 2022
0.2750
0.3000
0.2750
0.2825
19,000
+0.00(+0.18%)
Mar 02, 2022
0.2755
0.3000
0.2755
0.2820
9,600
+0.01(+2.55%)
Mar 01, 2022
0.2750
0.2750
0.2714
0.2750
7,600
-0.00(-0.04%)
Feb 28, 2022
0.2900
0.3000
0.2751
0.2751
7,536
-0.01(-5.14%)
Feb 25, 2022
0.2750
0.2900
0.2700
0.2900
84,563
+0.01(+5.45%)
Feb 24, 2022
0.2750
0.2769
0.2650
0.2750
144,675
-0.01(-3.64%)
Feb 23, 2022
0.3200
0.3200
0.2854
0.2854
5,066
-0.01(-4.77%)
Feb 22, 2022
0.2900
0.3029
0.2800
0.2997
41,706
+0.01(+1.90%)
Feb 18, 2022
0.2941
0
-0.01(-1.97%)
Feb 17, 2022
0.3000
0.3052
0.3000
0.3000
5,553
-0.01(-3.23%)
Feb 16, 2022
0.3199
0.3199
0.3100
0.3100
7,757
+0.01(+2.62%)
Feb 15, 2022
0.3500
0.3500
0.3000
0.3021
43,673
-0.01(-2.55%)
Feb 14, 2022
0.3000
0.3218
0.3000
0.3100
15,310
-0.01(-2.39%)
Feb 11, 2022
0.3500
0.3500
0.3000
0.3176
105,417
+0.02(+5.87%)
Feb 10, 2022
0.3000
0.3450
0.3000
0.3000
47,985
+0.00(+1.52%)
Feb 09, 2022
0.3110
0.3450
0.2921
0.2955
47,715
-0.01(-2.89%)
Feb 08, 2022
0.3450
0.3450
0.2900
0.3043
36,065
+0.00(+0.10%)
Feb 07, 2022
0.2750
0.3044
0.2750
0.3040
38,876
+0.03(+12.59%)
Feb 04, 2022
0.2800
0.3099
0.2700
0.2700
126,790
-0.01(-3.57%)
Feb 03, 2022
0.3300
0.2800
26,154
-0.01(-2.61%)
Feb 02, 2022
0.2810
0.2900
0.2780
0.2875
12,310
-0.01(-4.04%)
Feb 01, 2022
0.3069
0.3299
0.2865
0.2996
16,220
-0.00(-0.13%)
Jan 31, 2022
0.3449
0.3449
0.2800
0.3000
105,388
-0.03(-10.42%)
Jan 28, 2022
0.3500
0.3500
0.2600
0.3349
45,340
+0.05(+19.61%)
Jan 27, 2022
0.3000
0.3600
0.2800
0.2800
69,232
-0.01(-4.11%)
Jan 26, 2022
0.2800
0.4000
0.2800
0.2920
112,353
+0.01(+4.29%)
Jan 25, 2022
0.2800
0.2800
0.2500
0.2800
111,459
+0.02(+8.44%)
Jan 24, 2022
0.2800
0.2886
0.2456
0.2582
176,736
-0.01(-4.55%)
Jan 21, 2022
0.2743
0.3000
0.2705
0.2705
83,428
-0.01(-4.52%)
Jan 20, 2022
0.2900
0.3000
0.2710
0.2833
250,341
+0.00(+0.82%)
Jan 19, 2022
0.2950
0.3200
0.2730
0.2810
212,953
-0.01(-5.00%)
Jan 18, 2022
0.3560
0.3989
0.2865
0.2958
255,905
-0.04(-13.00%)
Jan 14, 2022
0.3400
0
-0.01(-3.44%)
Jan 13, 2022
0.3831
0.3831
0.3500
0.3521
67,863
-0.02(-4.84%)
Jan 12, 2022
0.3712
0.4500
0.3469
0.3700
221,933
-0.07(-15.89%)
Jan 11, 2022
0.3913
0.4399
0.3550
0.4399
52,101
+0.06(+15.76%)
Jan 10, 2022
0.3900
0.3925
0.3700
0.3800
128,498
-0.02(-4.16%)
Jan 07, 2022
0.3899
0.4600
0.3750
0.3965
172,706
+0.00(+0.00%)
Jan 06, 2022
0.3700
0.4900
0.3700
0.3965
98,969
-0.01(-1.73%)
Jan 05, 2022
0.4000
0.5000
0.3774
0.4035
161,110
+0.01(+1.56%)
Jan 04, 2022
0.5000
0.5000
0.3700
0.3973
201,194
-0.04(-9.70%)
Jan 03, 2022
0.4000
0.5000
0.3700
0.4400
229,306
+0.08(+22.22%)
Dec 31, 2021
0.3800
0.3800
0.3512
0.3600
99,706
+0.03(+9.82%)
Dec 30, 2021
0.3500
0.3564
0.3100
0.3278
256,895
-0.04(-10.24%)
Dec 29, 2021
0.3625
0.3900
0.3375
0.3652
124,177
+0.01(+1.44%)
Dec 28, 2021
0.3900
0.3900
0.3300
0.3600
112,248
+0.01(+2.86%)
Dec 27, 2021
0.3490
0.3700
0.3000
0.3500
144,611
+0.00(+0.66%)
Dec 23, 2021
0.3427
0.3500
0.3300
0.3477
63,603
-0.00(-0.43%)
Dec 22, 2021
0.3400
0.3494
0.3300
0.3492
161,252
+0.02(+5.82%)
Dec 21, 2021
0.3299
0.3300
0.3082
0.3300
121,104
+0.03(+10.00%)
Dec 20, 2021
0.3000
0.3201
0.3000
0.3000
110,813
-0.02(-5.33%)
Dec 17, 2021
0.3400
0.3400
0.3007
0.3169
133,876
-0.02(-4.81%)
Dec 16, 2021
0.3326
0.3500
0.3207
0.3329
28,066
+0.01(+3.03%)
Dec 15, 2021
0.3332
0.3377
0.3101
0.3231
82,440
-0.01(-3.03%)
Dec 14, 2021
0.3346
0.3950
0.3200
0.3332
139,004
-0.01(-3.17%)
Dec 13, 2021
0.3596
0.3675
0.3370
0.3441
262,205
-0.01(-2.66%)
Dec 10, 2021
0.3513
0.3668
0.3400
0.3535
623,376
+0.00(+0.91%)
Dec 09, 2021
0.3500
0.4000
0.3302
0.3503
471,206
+0.03(+9.40%)
Dec 08, 2021
0.2908
0.3300
0.2856
0.3202
258,562
+0.06(+20.92%)
Dec 07, 2021
0.2839
0.3000
0.2500
0.2648
8,860
+0.01(+3.84%)
Dec 06, 2021
0.2393
0.2700
0.2100
0.2550
113,729
+0.02(+6.25%)
Dec 03, 2021
0.2600
0.2665
0.2334
0.2400
166,198
-0.02(-8.78%)
Dec 02, 2021
0.2656
0.2659
0.2600
0.2631
143,031
+0.00(+1.19%)
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.