Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cineverse Corp. - Class A Common Stock (NQ: CNVS )

0.9504 -0.0196 (-2.02%)
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.340 1.355 1.261 1.320 167,271 +0.02(+1.54%)
Feb 28, 2024 1.300 1.333 1.210 1.300 163,758 +0.00(+0.00%)
Feb 27, 2024 1.340 1.380 1.280 1.300 167,477 -0.06(-4.41%)
Feb 26, 2024 1.390 1.410 1.330 1.360 139,695 -0.05(-3.55%)
Feb 23, 2024 1.410 1.470 1.380 1.410 107,767 +0.01(+0.71%)
Feb 22, 2024 1.380 1.450 1.370 1.400 153,792 +0.00(+0.00%)
Feb 21, 2024 1.430 1.440 1.370 1.400 183,907 -0.06(-4.11%)
Feb 20, 2024 1.440 1.480 1.350 1.460 324,140 -0.08(-5.19%)
Feb 16, 2024 1.650 1.650 1.445 1.540 494,286 -0.11(-6.67%)
Feb 15, 2024 1.700 1.940 1.570 1.650 1,641,479 -0.70(-29.79%)
Feb 14, 2024 3.180 3.930 2.110 2.350 32,880,640 +0.80(+51.61%)
Feb 13, 2024 1.530 1.620 1.530 1.550 71,113 +0.05(+3.33%)
Feb 12, 2024 1.470 1.540 1.470 1.500 35,883 +0.03(+2.04%)
Feb 09, 2024 1.440 1.530 1.410 1.470 26,561 +0.04(+2.80%)
Feb 08, 2024 1.440 1.480 1.400 1.430 30,053 -0.01(-0.69%)
Feb 07, 2024 1.510 1.550 1.424 1.440 54,408 -0.06(-4.32%)
Feb 06, 2024 1.500 1.570 1.500 1.505 77,767 -0.02(-0.99%)
Feb 05, 2024 1.770 1.770 1.520 1.520 128,806 -0.17(-10.06%)
Feb 02, 2024 1.680 1.720 1.550 1.690 77,445 +0.01(+0.60%)
Feb 01, 2024 1.680 1.752 1.610 1.680 22,745 +0.00(+0.00%)
Jan 31, 2024 1.730 1.756 1.657 1.680 46,993 -0.09(-5.08%)
Jan 30, 2024 1.750 1.781 1.620 1.770 65,861 +0.05(+2.91%)
Jan 29, 2024 1.720 1.824 1.701 1.720 97,665 +0.04(+2.38%)
Jan 26, 2024 1.920 1.920 1.510 1.680 139,951 -0.24(-12.50%)
Jan 25, 2024 1.860 1.930 1.860 1.920 97,578 +0.06(+3.23%)
Jan 24, 2024 1.650 1.980 1.602 1.860 357,883 +0.24(+14.81%)
Jan 23, 2024 1.420 1.740 1.420 1.620 233,535 +0.19(+13.29%)
Jan 22, 2024 1.380 1.490 1.380 1.430 40,090 +0.03(+2.14%)
Jan 19, 2024 1.370 1.420 1.350 1.400 21,811 +0.03(+2.19%)
Jan 18, 2024 1.390 1.431 1.340 1.370 16,983 -0.04(-2.84%)
Jan 17, 2024 1.390 1.410 1.380 1.410 12,764 +0.00(+0.00%)
Jan 16, 2024 1.440 1.450 1.370 1.410 33,130 -0.03(-2.08%)
Jan 12, 2024 1.400 1.500 1.400 1.440 55,299 +0.07(+5.11%)
Jan 11, 2024 1.450 1.478 1.330 1.370 34,851 -0.06(-4.20%)
Jan 10, 2024 1.260 1.450 1.220 1.430 148,587 +0.17(+13.49%)
Jan 09, 2024 1.280 1.290 1.250 1.260 29,216 -0.03(-2.33%)
Jan 08, 2024 1.300 1.360 1.280 1.290 19,157 +0.01(+0.78%)
Jan 05, 2024 1.240 1.330 1.240 1.280 44,825 +0.02(+1.59%)
Jan 04, 2024 1.250 1.303 1.210 1.260 39,010 +0.00(+0.00%)
Jan 03, 2024 1.240 1.280 1.220 1.260 38,061 +0.01(+1.20%)
Jan 02, 2024 1.310 1.356 1.230 1.245 75,830 -0.10(-7.78%)
Dec 29, 2023 1.380 1.490 1.277 1.350 146,728 -0.03(-2.17%)
Dec 28, 2023 1.220 1.440 1.220 1.380 322,128 +0.18(+15.00%)
Dec 27, 2023 1.100 1.220 1.100 1.200 268,283 +0.07(+6.19%)
Dec 26, 2023 1.080 1.150 1.080 1.130 44,505 +0.03(+3.20%)
Dec 22, 2023 1.100 1.135 1.060 1.095 48,533 -0.03(-2.23%)
Dec 21, 2023 1.070 1.130 1.040 1.120 104,764 +0.06(+5.66%)
Dec 20, 2023 1.090 1.130 1.050 1.060 64,097 -0.03(-2.75%)
Dec 19, 2023 1.100 1.101 1.080 1.090 33,338 +0.01(+0.93%)
Dec 18, 2023 1.120 1.150 1.070 1.080 51,209 -0.02(-1.82%)
Dec 15, 2023 1.180 1.180 1.100 1.100 65,808 -0.01(-0.90%)
Dec 14, 2023 1.200 1.217 1.110 1.110 58,519 -0.01(-0.89%)
Dec 13, 2023 1.100 1.130 1.100 1.120 17,738 +0.03(+2.75%)
Dec 12, 2023 1.210 1.210 1.070 1.090 67,478 -0.08(-6.84%)
Dec 11, 2023 1.240 1.270 1.170 1.170 57,622 -0.09(-7.14%)
Dec 08, 2023 1.170 1.270 1.170 1.260 64,427 +0.09(+7.69%)
Dec 07, 2023 1.170 1.220 1.170 1.170 27,732 -0.05(-4.10%)
Dec 06, 2023 1.190 1.230 1.170 1.220 43,287 +0.04(+3.39%)
Dec 05, 2023 1.180 1.230 1.162 1.180 31,728 -0.03(-2.48%)
Dec 04, 2023 1.150 1.240 1.101 1.210 96,351 +0.03(+2.54%)
Dec 01, 2023 1.170 1.200 1.080 1.180 124,642 -0.01(-0.84%)
Nov 30, 2023 1.060 1.266 1.060 1.190 245,472 +0.10(+9.17%)
Nov 29, 2023 1.110 1.120 1.070 1.090 51,128 -0.01(-0.91%)
Nov 28, 2023 1.090 1.100 1.030 1.100 65,015 +0.05(+4.76%)
Nov 27, 2023 1.050 1.090 1.030 1.050 47,663 -0.04(-3.67%)
Nov 24, 2023 1.010 1.090 1.010 1.090 12,616 +0.08(+7.39%)
Nov 22, 2023 1.030 1.090 1.010 1.015 59,875 -0.01(-0.49%)
Nov 21, 2023 1.050 1.084 1.020 1.020 54,218 -0.04(-3.78%)
Nov 20, 2023 1.060 1.100 1.060 1.060 31,613 -0.02(-1.84%)
Nov 17, 2023 1.070 1.098 1.050 1.080 38,682 +0.00(+0.00%)
Nov 16, 2023 1.160 1.160 1.080 1.080 28,779 -0.03(-2.70%)
Nov 15, 2023 1.140 1.190 1.080 1.110 76,644 -0.01(-0.89%)
Nov 14, 2023 1.070 1.135 1.070 1.120 61,915 +0.02(+1.82%)
Nov 13, 2023 1.090 1.120 1.088 1.100 26,543 +0.00(+0.00%)
Nov 10, 2023 1.130 1.173 1.100 1.100 31,795 -0.05(-4.35%)
Nov 09, 2023 1.140 1.190 1.120 1.150 43,812 -0.01(-0.86%)
Nov 08, 2023 1.120 1.180 1.120 1.160 60,613 +0.01(+0.87%)
Nov 07, 2023 1.150 1.190 1.120 1.150 77,418 +0.00(+0.00%)
Nov 06, 2023 1.180 1.200 1.120 1.150 39,860 +0.02(+1.77%)
Nov 03, 2023 1.130 1.170 1.080 1.130 72,152 +0.00(+0.00%)
Nov 02, 2023 1.010 1.150 1.010 1.130 69,737 +0.12(+11.88%)
Nov 01, 2023 1.030 1.030 1.000 1.010 26,474 -0.02(-1.84%)
Oct 31, 2023 1.020 1.050 1.020 1.029 41,334 +0.02(+1.87%)
Oct 30, 2023 1.050 1.050 1.010 1.010 17,881 -0.01(-0.98%)
Oct 27, 2023 1.000 1.048 1.000 1.020 29,136 +0.01(+0.49%)
Oct 26, 2023 1.040 1.080 1.000 1.015 52,054 -0.04(-3.79%)
Oct 25, 2023 1.090 1.092 1.035 1.055 28,254 -0.04(-3.21%)
Oct 24, 2023 1.100 1.150 1.080 1.090 25,695 +0.00(+0.00%)
Oct 23, 2023 1.100 1.100 1.070 1.090 54,101 -0.02(-1.80%)
Oct 20, 2023 1.110 1.140 1.100 1.110 16,011 +0.00(+0.00%)
Oct 19, 2023 1.110 1.150 1.100 1.110 28,809 -0.02(-1.77%)
Oct 18, 2023 1.100 1.170 1.100 1.130 47,350 +0.01(+0.89%)
Oct 17, 2023 1.180 1.180 1.101 1.120 58,022 -0.04(-3.45%)
Oct 16, 2023 1.130 1.210 1.140 1.160 33,339 +0.03(+2.65%)
Oct 13, 2023 1.180 1.184 1.122 1.130 23,153 -0.07(-5.83%)
Oct 12, 2023 1.170 1.220 1.170 1.200 22,136 +0.03(+2.56%)
Oct 11, 2023 1.200 1.220 1.170 1.170 11,502 -0.03(-2.50%)
Oct 10, 2023 1.190 1.240 1.190 1.200 30,439 -0.02(-1.64%)
Oct 09, 2023 1.130 1.250 1.120 1.220 69,632 +0.09(+7.96%)
Oct 06, 2023 1.120 1.170 1.120 1.130 16,000 -0.01(-0.88%)
Oct 05, 2023 1.210 1.210 1.130 1.140 23,501 -0.03(-2.15%)
Oct 04, 2023 1.130 1.200 1.105 1.165 68,354 +0.04(+4.02%)
Oct 03, 2023 1.120 1.170 1.120 1.120 32,819 -0.04(-3.45%)
Oct 02, 2023 1.200 1.200 1.120 1.160 60,401 -0.01(-0.85%)
Sep 29, 2023 1.090 1.170 1.080 1.170 74,263 +0.09(+8.32%)
Sep 28, 2023 1.130 1.160 1.080 1.080 19,060 -0.02(-1.82%)
Sep 27, 2023 1.070 1.180 1.070 1.100 32,410 +0.02(+1.85%)
Sep 26, 2023 1.130 1.200 1.080 1.080 40,618 -0.03(-2.70%)
Sep 25, 2023 1.140 1.150 1.110 1.110 33,560 +0.00(+0.00%)
Sep 22, 2023 1.140 1.200 1.110 1.110 45,286 -0.04(-3.48%)
Sep 21, 2023 1.140 1.170 1.120 1.150 30,115 -0.02(-1.71%)
Sep 20, 2023 1.160 1.200 1.140 1.170 25,926 -0.01(-0.85%)
Sep 19, 2023 1.180 1.240 1.170 1.180 47,651 -0.03(-2.48%)
Sep 18, 2023 1.340 1.340 1.180 1.210 73,820 -0.11(-8.33%)
Sep 15, 2023 1.220 1.320 1.200 1.320 69,875 +0.07(+5.60%)
Sep 14, 2023 1.290 1.310 1.230 1.250 58,032 +0.00(+0.00%)
Sep 13, 2023 1.300 1.300 1.230 1.250 22,182 -0.05(-3.85%)
Sep 12, 2023 1.270 1.320 1.240 1.300 52,290 +0.04(+3.17%)
Sep 11, 2023 1.200 1.260 45,717 -0.14(-10.28%)
Sep 06, 2023 1.404 0 -0.01(-0.40%)
Sep 05, 2023 1.310 1.440 1.300 1.410 110,507 +0.10(+7.63%)
Sep 01, 2023 1.150 1.400 1.150 1.310 297,828 +0.17(+14.91%)
Aug 31, 2023 1.110 1.190 1.110 1.140 31,112 +0.00(+0.00%)
Aug 30, 2023 1.150 1.150 1.080 1.140 49,856 +0.03(+2.67%)
Aug 29, 2023 1.060 1.160 1.010 1.110 88,489 +0.06(+5.74%)
Aug 28, 2023 1.130 1.130 0.9668 1.050 89,251 +0.05(+5.00%)
Aug 25, 2023 1.150 1.165 0.9900 1.000 127,891 -0.10(-9.09%)
Aug 24, 2023 1.090 1.290 1.090 1.100 290,171 +0.01(+0.92%)
Aug 23, 2023 1.070 1.130 1.050 1.090 72,423 +0.00(+0.00%)
Aug 22, 2023 1.200 1.207 1.073 1.090 108,055 -0.11(-9.17%)
Aug 21, 2023 1.280 1.290 1.150 1.200 93,151 -0.05(-4.00%)
Aug 18, 2023 1.180 1.370 1.150 1.250 255,198 +0.06(+5.04%)
Aug 17, 2023 1.020 1.200 1.020 1.190 217,843 +0.16(+15.53%)
Aug 16, 2023 1.140 1.140 0.9704 1.030 183,207 -0.02(-1.90%)
Aug 15, 2023 1.270 1.270 1.000 1.050 524,983 -0.28(-21.05%)
Aug 14, 2023 1.300 1.345 1.213 1.330 208,825 +0.06(+4.72%)
Aug 11, 2023 1.200 1.290 1.180 1.270 125,517 +0.04(+3.25%)
Aug 10, 2023 1.310 1.310 1.200 1.230 170,029 -0.06(-4.65%)
Aug 09, 2023 1.400 1.400 1.270 1.290 158,953 -0.11(-7.86%)
Aug 08, 2023 1.380 1.465 1.370 1.400 222,091 +0.02(+1.45%)
Aug 07, 2023 1.470 1.520 1.360 1.380 202,857 -0.09(-6.12%)
Aug 04, 2023 1.580 1.600 1.440 1.470 144,178 -0.09(-5.77%)
Aug 03, 2023 1.590 1.630 1.550 1.560 127,758 -0.02(-1.27%)
Aug 02, 2023 1.680 1.680 1.550 1.580 117,031 -0.08(-4.82%)
Aug 01, 2023 1.600 1.710 1.560 1.660 101,961 +0.04(+2.47%)
Jul 31, 2023 1.570 1.650 1.570 1.620 38,938 +0.03(+1.89%)
Jul 28, 2023 1.520 1.590 1.500 1.590 95,123 +0.06(+3.92%)
Jul 27, 2023 1.550 1.591 1.500 1.530 86,797 -0.04(-2.55%)
Jul 26, 2023 1.600 1.640 1.470 1.570 158,774 -0.01(-0.63%)
Jul 25, 2023 1.660 1.660 1.570 1.580 137,541 -0.09(-5.39%)
Jul 24, 2023 1.610 1.690 1.580 1.670 245,338 +0.10(+6.37%)
Jul 21, 2023 1.700 1.700 1.550 1.570 116,702 -0.07(-4.27%)
Jul 20, 2023 1.660 1.740 1.640 1.640 90,833 -0.04(-2.38%)
Jul 19, 2023 1.700 1.770 1.650 1.680 91,876 +0.00(+0.00%)
Jul 18, 2023 1.700 1.711 1.650 1.680 75,024 -0.01(-0.59%)
Jul 17, 2023 1.610 1.750 1.580 1.690 241,783 +0.11(+6.96%)
Jul 14, 2023 1.600 1.610 1.510 1.580 195,095 +0.03(+1.94%)
Jul 13, 2023 1.560 1.620 1.520 1.550 162,010 +0.00(+0.00%)
Jul 12, 2023 1.630 1.650 1.530 1.550 172,358 -0.05(-3.13%)
Jul 11, 2023 1.620 1.650 1.550 1.600 130,465 +0.04(+2.56%)
Jul 10, 2023 1.650 1.670 1.530 1.560 157,142 -0.06(-3.70%)
Jul 07, 2023 1.620 1.680 1.600 1.620 139,212 +0.00(+0.00%)
Jul 06, 2023 1.710 1.730 1.600 1.620 188,969 -0.08(-4.71%)
Jul 05, 2023 1.820 1.830 1.665 1.700 400,827 -0.16(-8.36%)
Jul 03, 2023 1.850 1.900 1.850 1.855 150,666 -0.05(-2.62%)
Jun 30, 2023 2.010 2.070 1.811 1.905 691,115 -0.39(-17.17%)
Jun 29, 2023 2.270 2.340 2.200 2.300 256,185 +0.09(+4.07%)
Jun 28, 2023 2.140 2.280 2.120 2.210 193,839 +0.07(+3.27%)
Jun 27, 2023 2.130 2.170 2.030 2.140 84,353 +0.08(+3.88%)
Jun 26, 2023 2.130 2.240 2.020 2.060 173,436 -0.04(-1.90%)
Jun 23, 2023 2.310 2.328 2.100 2.100 156,179 -0.21(-9.09%)
Jun 22, 2023 2.350 2.350 2.250 2.310 168,043 +0.04(+1.76%)
Jun 21, 2023 2.220 2.290 2.180 2.270 190,701 +0.12(+5.58%)
Jun 20, 2023 2.380 2.398 2.101 2.150 329,924 -0.23(-9.66%)
Jun 16, 2023 2.510 2.510 2.370 2.380 182,666 -0.14(-5.56%)
Jun 15, 2023 2.510 2.590 2.350 2.520 391,874 +0.07(+2.86%)
Jun 14, 2023 2.710 2.740 2.200 2.450 2,536,186 -1.11(-31.18%)
Jun 13, 2023 3.780 4.520 3.530 3.560 1,016,256 -0.13(-3.52%)
Jun 12, 2023 4.170 4.380 3.580 3.690 506,012 -0.35(-8.66%)
Jun 09, 2023 5.040 5.124 4.000 4.040 501,700 -1.10(-21.46%)
Jun 08, 2023 5.400 5.428 4.964 5.144 254,170 -0.90(-14.92%)
Jun 07, 2023 6.000 6.334 6.000 6.046 22,730 -0.05(-0.89%)
Jun 06, 2023 6.400 6.502 6.022 6.100 20,731 -0.25(-3.94%)
Jun 05, 2023 6.200 6.800 6.200 6.350 35,986 +0.05(+0.79%)
Jun 02, 2023 6.594 6.600 6.000 6.300 36,507 +0.03(+0.51%)
Jun 01, 2023 6.200 6.800 5.800 6.268 61,995 +0.39(+6.67%)
May 31, 2023 5.606 6.400 5.584 5.876 34,842 +0.18(+3.09%)
May 30, 2023 5.600 5.776 5.500 5.700 34,771 +0.12(+2.15%)
May 26, 2023 5.600 5.800 5.520 5.580 26,338 +0.06(+1.05%)
May 25, 2023 5.800 5.896 5.500 5.522 36,910 -0.20(-3.46%)
May 24, 2023 5.940 6.132 5.440 5.720 49,089 -0.23(-3.83%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.