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
Cbdmd Inc
(NY:
YCBD
)
0.6600
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Mar 28, 2024
1.040
1.050
0.9000
0.9300
221,827
-0.08(-7.92%)
Mar 27, 2024
1.050
1.090
0.9500
1.010
403,581
-0.02(-1.94%)
Mar 26, 2024
0.8800
1.190
0.8399
1.030
1,665,671
+0.12(+13.19%)
Mar 25, 2024
0.8500
0.9937
0.8220
0.9100
758,296
+0.00(+0.00%)
Mar 22, 2024
0.7600
1.340
0.7230
0.9100
8,800,002
+0.16(+21.41%)
Mar 21, 2024
0.7500
0.7561
0.7163
0.7495
41,447
+0.02(+2.39%)
Mar 20, 2024
0.7900
0.7900
0.7200
0.7320
30,084
+0.00(+0.14%)
Mar 19, 2024
0.7875
0.7875
0.7000
0.7310
92,509
-0.04(-5.06%)
Mar 18, 2024
0.7170
0.8780
0.7000
0.7700
295,558
+0.08(+12.41%)
Mar 15, 2024
0.7240
0.7240
0.6800
0.6850
28,426
-0.04(-5.48%)
Mar 14, 2024
0.7000
0.7299
0.6902
0.7247
3,987
+0.02(+3.53%)
Mar 13, 2024
0.7000
0.7010
0.7000
0.7000
2,210
-0.02(-3.01%)
Mar 12, 2024
0.7088
0.7217
0.7000
0.7217
5,812
+0.01(+1.94%)
Mar 11, 2024
0.7200
0.7300
0.6900
0.7080
14,623
-0.03(-4.07%)
Mar 08, 2024
0.7380
0.7380
0.7100
0.7380
10,497
+0.03(+3.94%)
Mar 07, 2024
0.7200
0.7400
0.7000
0.7100
6,719
-0.02(-2.07%)
Mar 06, 2024
0.7300
0.7300
0.6900
0.7250
26,887
+0.03(+4.77%)
Mar 05, 2024
0.6800
0.7361
0.6800
0.6920
10,371
-0.01(-0.80%)
Mar 04, 2024
0.7499
0.7500
0.6800
0.6976
30,443
-0.03(-4.44%)
Mar 01, 2024
0.6900
0.7500
0.6710
0.7300
87,517
+0.06(+8.79%)
Feb 29, 2024
0.7000
0.7120
0.6710
0.6710
19,770
-0.04(-5.36%)
Feb 28, 2024
0.6900
0.7200
0.6700
0.7090
23,411
+0.04(+5.82%)
Feb 27, 2024
0.6750
0.7095
0.6700
0.6700
35,795
-0.03(-3.93%)
Feb 26, 2024
0.7087
0.7087
0.6750
0.6974
7,698
-0.01(-1.50%)
Feb 23, 2024
0.7080
0.7100
0.6750
0.7080
16,425
+0.03(+4.87%)
Feb 22, 2024
0.6750
0.6900
0.6750
0.6751
7,149
-0.04(-5.42%)
Feb 21, 2024
0.6924
0.7180
0.6924
0.7138
20,467
+0.02(+2.59%)
Feb 20, 2024
0.7294
0.7294
0.6750
0.6958
29,421
+0.01(+0.84%)
Feb 16, 2024
0.6700
0.7000
0.6700
0.6900
29,281
-0.01(-1.29%)
Feb 15, 2024
0.6700
0.7000
0.6700
0.6990
49,011
+0.06(+9.22%)
Feb 14, 2024
0.6900
0.6999
0.6399
0.6400
116,618
-0.06(-8.57%)
Feb 13, 2024
0.7383
0.7590
0.6900
0.7000
66,704
-0.03(-4.11%)
Feb 12, 2024
0.7135
0.7690
0.7100
0.7300
51,435
-0.01(-1.22%)
Feb 09, 2024
0.7665
0.7665
0.6820
0.7390
63,933
-0.01(-0.93%)
Feb 08, 2024
0.7120
0.7640
0.7120
0.7459
45,855
+0.02(+2.18%)
Feb 07, 2024
0.7400
0.7580
0.7200
0.7300
52,274
-0.03(-3.69%)
Feb 06, 2024
0.7200
0.7580
0.7100
0.7580
36,290
+0.02(+2.67%)
Feb 05, 2024
0.7500
0.7580
0.7100
0.7383
31,816
-0.00(-0.63%)
Feb 02, 2024
0.7800
0.7800
0.7415
0.7430
33,265
-0.04(-4.74%)
Feb 01, 2024
0.7850
0.7850
0.7700
0.7800
12,930
-0.01(-0.74%)
Jan 31, 2024
0.7500
0.7880
0.7500
0.7858
23,793
+0.01(+0.87%)
Jan 30, 2024
0.8300
0.8300
0.7518
0.7790
33,173
-0.02(-2.56%)
Jan 29, 2024
0.8000
0.8000
0.7630
0.7995
27,713
+0.03(+3.67%)
Jan 26, 2024
0.8088
0.8090
0.7600
0.7712
15,921
-0.03(-4.32%)
Jan 25, 2024
0.7510
0.8132
0.7500
0.8060
29,905
+0.02(+2.79%)
Jan 24, 2024
0.7571
0.7890
0.7350
0.7841
30,998
+0.03(+4.55%)
Jan 23, 2024
0.7487
0.7694
0.7230
0.7500
36,529
+0.00(+0.17%)
Jan 22, 2024
0.7300
0.7800
0.7230
0.7487
41,832
-0.04(-4.60%)
Jan 19, 2024
0.7860
0.8197
0.7302
0.7848
42,106
-0.01(-0.82%)
Jan 18, 2024
0.7100
0.8200
0.7100
0.7913
165,499
+0.05(+6.36%)
Jan 17, 2024
0.7898
0.7930
0.7270
0.7440
77,813
-0.01(-0.80%)
Jan 16, 2024
0.8000
0.8474
0.7300
0.7500
180,201
-0.04(-5.29%)
Jan 12, 2024
0.8500
0.8870
0.7801
0.7919
123,797
-0.01(-0.71%)
Jan 11, 2024
0.9408
0.9897
0.7926
0.7976
282,552
-0.23(-22.19%)
Jan 10, 2024
0.9300
1.170
0.8700
1.025
1,243,892
+0.09(+9.64%)
Jan 09, 2024
0.7310
0.9800
0.7310
0.9349
490,496
+0.20(+27.89%)
Jan 08, 2024
0.7700
0.7800
0.7300
0.7310
39,935
-0.01(-1.56%)
Jan 05, 2024
0.8100
0.8100
0.7300
0.7426
106,253
-0.06(-7.17%)
Jan 04, 2024
0.9596
0.9699
0.8000
0.8000
238,498
-0.19(-19.19%)
Jan 03, 2024
0.9000
1.030
0.8999
0.9900
382,251
+0.01(+0.76%)
Jan 02, 2024
0.9250
1.090
0.9000
0.9825
714,614
-0.06(-5.53%)
Dec 29, 2023
1.280
1.730
1.030
1.040
41,375,544
+0.25(+31.66%)
Dec 28, 2023
0.6900
0.7899
0.6940
0.7899
142,293
+0.08(+11.25%)
Dec 27, 2023
0.7390
0.7395
0.6807
0.7100
23,069
-0.01(-1.39%)
Dec 26, 2023
0.7400
0.7399
0.6556
0.7200
55,609
+0.04(+5.17%)
Dec 22, 2023
0.6800
0.7470
0.6010
0.6846
150,752
+0.02(+2.61%)
Dec 21, 2023
0.6700
0.6700
0.6500
0.6672
25,356
+0.01(+1.09%)
Dec 20, 2023
0.6500
0.6975
0.6300
0.6600
8,366
+0.01(+1.96%)
Dec 19, 2023
0.7000
0.7000
0.6169
0.6473
68,337
-0.05(-7.53%)
Dec 18, 2023
0.6995
0.7100
0.6602
0.7000
10,729
+0.03(+5.26%)
Dec 15, 2023
0.6900
0.7000
0.6525
0.6650
15,778
-0.01(-1.92%)
Dec 14, 2023
0.7354
0.7500
0.6525
0.6780
29,155
+0.03(+4.61%)
Dec 13, 2023
0.7600
0.7600
0.6400
0.6481
32,440
-0.09(-12.62%)
Dec 12, 2023
0.7200
0.7800
0.7000
0.7417
24,975
+0.01(+1.59%)
Dec 11, 2023
0.7500
0.7603
0.7300
0.7301
5,669
-0.02(-2.65%)
Dec 08, 2023
0.7900
0.8050
0.7500
0.7500
30,517
-0.02(-2.60%)
Dec 07, 2023
0.8090
0.8441
0.7525
0.7700
9,162
-0.02(-1.91%)
Dec 06, 2023
0.7388
0.8699
0.7186
0.7850
51,218
+0.05(+6.22%)
Dec 05, 2023
0.7400
0.7400
0.7301
0.7390
36,336
+0.01(+1.37%)
Dec 04, 2023
0.7200
0.7400
0.6999
0.7290
29,173
+0.03(+4.14%)
Dec 01, 2023
0.7000
0.7000
0.6700
0.7000
14,505
+0.00(+0.01%)
Nov 30, 2023
0.6350
0.7351
0.6350
0.6999
173,374
+0.06(+10.05%)
Nov 29, 2023
0.6616
0.6699
0.6331
0.6360
4,123
+0.01(+0.95%)
Nov 28, 2023
0.6500
0.6690
0.6200
0.6300
9,772
-0.02(-2.33%)
Nov 27, 2023
0.6700
0.6700
0.6450
0.6450
20,647
-0.01(-2.14%)
Nov 24, 2023
0.6596
0.6600
0.6383
0.6591
5,796
-0.00(-0.14%)
Nov 22, 2023
0.6600
0.6600
0.6305
0.6600
3,951
-0.01(-1.49%)
Nov 21, 2023
0.6400
0.6700
0.6330
0.6700
6,391
+0.02(+3.08%)
Nov 20, 2023
0.6800
0.6800
0.6500
0.6500
7,699
-0.01(-0.76%)
Nov 17, 2023
0.6900
0.7000
0.6517
0.6550
13,828
-0.01(-1.07%)
Nov 16, 2023
0.6900
0.6933
0.6603
0.6621
4,114
-0.00(-0.44%)
Nov 15, 2023
0.6500
0.7000
0.6499
0.6650
14,851
+0.02(+2.31%)
Nov 14, 2023
0.6900
0.7000
0.6500
0.6500
31,557
-0.04(-6.04%)
Nov 13, 2023
0.7100
0.7203
0.6899
0.6918
16,389
-0.02(-2.56%)
Nov 10, 2023
0.7400
0.7400
0.7000
0.7100
33,978
+0.02(+3.20%)
Nov 09, 2023
0.7192
0.7400
0.6756
0.6880
16,949
+0.00(+0.44%)
Nov 08, 2023
0.7399
0.7399
0.6701
0.6850
15,202
-0.00(-0.72%)
Nov 07, 2023
0.7200
0.7400
0.6700
0.6900
13,320
-0.02(-2.82%)
Nov 06, 2023
0.7116
0.7399
0.6932
0.7100
4,577
-0.00(-0.22%)
Nov 03, 2023
0.6600
0.7400
0.6600
0.7116
14,716
+0.03(+4.85%)
Nov 02, 2023
0.7250
0.7498
0.6400
0.6787
19,528
-0.02(-2.40%)
Nov 01, 2023
0.6434
0.8500
0.6000
0.6954
87,977
+0.11(+17.84%)
Oct 31, 2023
0.9200
0.9384
0.5600
0.5901
86,132
-0.33(-35.85%)
Oct 30, 2023
0.9700
0.9700
0.8217
0.9199
8,656
+0.01(+1.09%)
Oct 27, 2023
0.9400
0.9600
0.8800
0.9100
8,114
-0.04(-4.21%)
Oct 26, 2023
0.9500
0.9999
0.9390
0.9500
4,270
+0.03(+2.99%)
Oct 25, 2023
0.9280
0.9600
0.9224
0.9224
3,959
-0.04(-3.92%)
Oct 24, 2023
0.9104
0.9600
0.9104
0.9600
6,527
+0.01(+0.79%)
Oct 23, 2023
0.9566
0.9991
0.9301
0.9525
3,239
-0.01(-0.78%)
Oct 20, 2023
0.9700
0.9700
0.9250
0.9600
12,560
+0.01(+1.05%)
Oct 19, 2023
1.000
1.000
0.9500
0.9500
4,055
-0.05(-5.00%)
Oct 18, 2023
0.9600
1.000
0.9640
1.000
4,903
+0.04(+4.16%)
Oct 17, 2023
0.9604
1.000
0.9601
0.9601
9,162
-0.01(-1.02%)
Oct 16, 2023
1.000
1.000
0.9520
0.9700
2,229
-0.03(-3.00%)
Oct 13, 2023
0.9700
1.000
0.9150
1.000
28,181
+0.06(+6.38%)
Oct 12, 2023
0.9800
0.9900
0.9350
0.9400
12,662
-0.01(-1.05%)
Oct 11, 2023
0.9600
1.000
0.9500
0.9500
6,214
+0.00(+0.00%)
Oct 10, 2023
0.9800
1.030
0.9500
0.9500
51,873
-0.02(-2.08%)
Oct 09, 2023
0.9400
1.000
0.9400
0.9702
10,665
+0.04(+4.32%)
Oct 06, 2023
0.9800
0.9800
0.9000
0.9300
11,788
-0.06(-6.07%)
Oct 05, 2023
0.9800
1.030
0.9659
0.9901
12,623
+0.05(+5.33%)
Oct 04, 2023
1.010
1.020
0.9200
0.9400
34,012
-0.09(-8.74%)
Oct 03, 2023
1.020
1.030
1.010
1.030
9,418
-0.01(-0.96%)
Oct 02, 2023
1.040
1.055
1.030
1.040
15,468
+0.01(+0.48%)
Sep 29, 2023
1.060
1.060
1.031
1.035
8,573
-0.01(-0.48%)
Sep 28, 2023
1.040
1.080
1.040
1.040
13,518
-0.02(-1.59%)
Sep 27, 2023
1.070
1.075
1.040
1.057
26,269
+0.02(+2.11%)
Sep 26, 2023
1.050
1.100
1.030
1.035
28,132
-0.03(-2.36%)
Sep 25, 2023
1.050
1.070
1.030
1.060
69,937
+0.02(+1.92%)
Sep 22, 2023
1.080
1.250
1.021
1.040
95,342
-0.06(-5.45%)
Sep 21, 2023
1.160
1.200
1.100
1.100
29,099
-0.06(-5.17%)
Sep 20, 2023
1.320
1.320
1.150
1.160
37,552
-0.13(-10.08%)
Sep 19, 2023
1.310
1.350
1.290
1.290
5,060
+0.01(+0.78%)
Sep 18, 2023
1.380
1.390
1.270
1.280
32,787
-0.07(-5.19%)
Sep 15, 2023
1.300
1.400
1.290
1.350
39,552
+0.06(+4.65%)
Sep 14, 2023
1.180
1.345
1.180
1.290
53,093
+0.09(+7.50%)
Sep 13, 2023
1.370
1.370
1.170
1.200
161,849
-0.20(-14.29%)
Sep 12, 2023
1.430
1.549
1.300
1.400
129,196
+0.00(+0.00%)
Sep 11, 2023
1.250
1.697
1.200
1.400
570,228
+0.11(+8.53%)
Sep 08, 2023
1.070
1.290
1.031
1.290
63,146
+0.19(+17.27%)
Sep 07, 2023
1.220
1.220
1.090
1.100
50,819
-0.10(-8.33%)
Sep 06, 2023
1.160
1.290
1.160
1.200
53,073
+0.04(+3.45%)
Sep 05, 2023
1.190
1.550
1.140
1.160
424,905
+0.03(+2.65%)
Sep 01, 2023
1.189
1.189
1.110
1.130
15,336
-0.02(-1.75%)
Aug 31, 2023
1.040
1.290
1.040
1.150
81,589
+0.12(+11.66%)
Aug 30, 2023
1.030
1.100
1.020
1.030
37,463
+0.00(+0.00%)
Aug 29, 2023
1.020
1.060
1.020
1.030
8,317
-0.02(-1.90%)
Aug 28, 2023
1.040
1.090
1.020
1.050
20,741
-0.01(-0.94%)
Aug 25, 2023
1.070
1.080
1.050
1.060
19,116
-0.01(-0.93%)
Aug 24, 2023
1.120
1.130
1.065
1.070
22,591
-0.07(-6.22%)
Aug 23, 2023
1.100
1.160
1.100
1.141
8,483
+0.04(+3.73%)
Aug 22, 2023
1.110
1.200
1.090
1.100
52,172
+0.00(+0.00%)
Aug 21, 2023
1.190
1.190
1.100
1.100
20,582
-0.09(-7.56%)
Aug 18, 2023
1.240
1.240
1.190
1.190
20,037
-0.05(-4.03%)
Aug 17, 2023
1.210
1.240
1.210
1.240
2,985
+0.03(+2.48%)
Aug 16, 2023
1.330
1.350
1.190
1.210
34,448
-0.14(-10.37%)
Aug 15, 2023
1.340
1.380
1.310
1.350
25,752
+0.02(+1.50%)
Aug 14, 2023
1.380
1.400
1.330
1.330
23,627
-0.11(-7.64%)
Aug 11, 2023
1.440
1.440
1.360
1.440
14,141
+0.00(+0.00%)
Aug 10, 2023
1.430
1.450
1.429
1.440
9,300
+0.01(+0.70%)
Aug 09, 2023
1.390
1.430
1.390
1.430
11,106
+0.07(+5.15%)
Aug 08, 2023
1.400
1.400
1.350
1.360
7,757
-0.04(-2.86%)
Aug 07, 2023
1.380
1.409
1.370
1.400
6,785
+0.00(+0.00%)
Aug 04, 2023
1.400
1.440
1.380
1.400
10,963
+0.03(+2.19%)
Aug 03, 2023
1.390
1.430
1.370
1.370
10,483
-0.01(-0.72%)
Aug 02, 2023
1.420
1.430
1.380
1.380
9,059
-0.05(-3.50%)
Aug 01, 2023
1.440
1.450
1.420
1.430
9,443
-0.02(-1.38%)
Jul 31, 2023
1.440
1.476
1.430
1.450
19,697
+0.02(+1.40%)
Jul 28, 2023
1.340
1.450
1.340
1.430
23,920
+0.08(+5.93%)
Jul 27, 2023
1.360
1.400
1.340
1.350
15,673
+0.00(+0.00%)
Jul 26, 2023
1.350
1.390
1.350
1.350
13,702
+0.01(+0.75%)
Jul 25, 2023
1.400
1.430
1.340
1.340
26,407
-0.06(-4.29%)
Jul 24, 2023
1.430
1.449
1.360
1.400
28,574
-0.05(-3.45%)
Jul 21, 2023
1.420
1.468
1.420
1.450
8,846
+0.04(+2.84%)
Jul 20, 2023
1.420
1.470
1.410
1.410
20,816
-0.03(-2.08%)
Jul 19, 2023
1.410
1.460
1.360
1.440
22,172
+0.01(+0.70%)
Jul 18, 2023
1.400
1.460
1.400
1.430
15,572
+0.01(+0.70%)
Jul 17, 2023
1.410
1.500
1.400
1.420
12,516
+0.00(+0.00%)
Jul 14, 2023
1.340
1.420
1.340
1.420
37,266
+0.08(+5.97%)
Jul 13, 2023
1.350
1.410
1.340
1.340
31,272
-0.01(-0.74%)
Jul 12, 2023
1.460
1.500
1.350
1.350
40,025
-0.09(-6.25%)
Jul 11, 2023
1.480
1.510
1.420
1.440
40,314
-0.04(-2.70%)
Jul 10, 2023
1.500
1.500
1.440
1.480
9,295
+0.01(+0.68%)
Jul 07, 2023
1.450
1.480
1.400
1.470
11,227
+0.03(+2.08%)
Jul 06, 2023
1.410
1.460
1.398
1.440
13,125
+0.02(+1.41%)
Jul 05, 2023
1.430
1.430
1.370
1.420
27,613
-0.01(-0.70%)
Jul 03, 2023
1.430
1.500
1.415
1.430
13,692
+0.03(+2.14%)
Jun 30, 2023
1.500
1.520
1.397
1.400
34,064
-0.15(-9.68%)
Jun 29, 2023
1.460
1.670
1.420
1.550
142,796
+0.10(+6.90%)
Jun 28, 2023
1.510
1.580
1.420
1.450
40,260
-0.06(-3.97%)
Jun 27, 2023
1.530
1.600
1.510
1.510
28,948
-0.03(-1.94%)
Jun 26, 2023
1.720
1.720
1.500
1.540
79,276
-0.15(-8.88%)
Jun 23, 2023
1.710
1.740
1.580
1.690
29,607
+0.00(+0.00%)
Jun 22, 2023
1.750
1.750
1.680
1.690
8,043
-0.04(-2.31%)
Jun 21, 2023
1.730
1.750
1.680
1.730
13,684
-0.01(-0.57%)
Jun 20, 2023
1.720
1.781
1.680
1.740
49,138
+0.04(+2.35%)
Jun 16, 2023
1.790
2.190
1.700
1.700
468,197
-0.03(-1.73%)
Jun 15, 2023
1.730
1.735
1.690
1.730
21,079
-0.31(-15.20%)
May 08, 2023
2.000
2.100
2.000
2.040
79,581
+0.04(+2.00%)
May 05, 2023
1.970
2.080
1.920
2.000
130,061
+0.03(+1.52%)
May 04, 2023
2.040
2.048
1.810
1.970
214,163
+0.04(+2.07%)
May 03, 2023
2.130
2.130
1.860
1.930
98,289
-0.13(-6.31%)
May 02, 2023
1.990
2.230
1.830
2.060
305,279
+0.11(+5.64%)
May 01, 2023
1.960
2.060
1.700
1.950
414,851
-1.33(-40.55%)
Apr 28, 2023
4.180
4.350
3.270
3.280
52,920
-0.98(-23.00%)
Apr 27, 2023
4.500
4.620
4.250
4.260
31,796
-0.06(-1.28%)
Apr 26, 2023
5.160
5.240
4.315
4.315
75,623
-1.11(-20.53%)
Apr 25, 2023
4.960
6.250
4.500
5.430
183,698
+0.37(+7.26%)
Apr 24, 2023
5.400
5.737
5.062
5.062
51,834
-0.13(-2.60%)
Apr 21, 2023
5.265
5.396
5.130
5.197
11,501
-0.02(-0.43%)
Apr 20, 2023
5.850
5.850
5.220
5.220
7,786
-0.59(-10.22%)
Apr 19, 2023
6.750
6.750
5.409
5.814
19,429
-0.84(-12.64%)
Apr 18, 2023
6.750
7.155
6.394
6.655
15,352
-0.00(-0.07%)
Apr 17, 2023
6.750
7.200
6.660
6.660
8,553
-0.31(-4.52%)
Apr 14, 2023
7.470
8.055
6.885
6.975
7,406
-0.68(-8.82%)
Apr 13, 2023
8.100
8.100
7.650
7.650
4,591
-0.05(-0.64%)
Apr 12, 2023
8.100
8.100
7.650
7.699
6,958
-0.40(-4.94%)
Apr 11, 2023
8.550
8.550
7.740
8.100
2,491
+0.36(+4.59%)
Apr 10, 2023
8.100
8.411
7.695
7.745
2,592
-0.81(-9.42%)
Apr 06, 2023
8.887
8.887
8.140
8.550
1,153
+0.00(+0.05%)
Apr 05, 2023
8.280
8.662
8.100
8.546
1,511
-0.31(-3.46%)
Apr 04, 2023
9.000
9.198
8.550
8.851
2,267
+0.45(+5.30%)
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.