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

Covia Holdings Corp (NY: CVIA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 5.300 5.405 4.740 4.810 510,091 -0.43(-8.21%)
Apr 29, 2019 5.300 5.460 5.150 5.240 250,979 -0.08(-1.50%)
Apr 26, 2019 5.580 5.620 5.300 5.320 279,200 -0.31(-5.51%)
Apr 25, 2019 5.830 6.120 5.620 5.630 139,170 -0.32(-5.38%)
Apr 24, 2019 6.230 6.250 5.930 5.950 236,650 -0.28(-4.49%)
Apr 23, 2019 6.250 6.367 6.090 6.230 248,868 -0.06(-0.95%)
Apr 22, 2019 6.340 6.400 5.800 6.290 363,587 +0.04(+0.64%)
Apr 18, 2019 6.220 6.400 6.050 6.250 338,700 +0.04(+0.64%)
Apr 17, 2019 6.180 6.420 6.120 6.210 281,310 -0.06(-0.96%)
Apr 16, 2019 6.340 6.480 6.180 6.270 360,321 -0.03(-0.48%)
Apr 15, 2019 5.830 6.465 5.750 6.300 1,100,732 +0.49(+8.43%)
Apr 12, 2019 6.070 6.150 5.780 5.810 195,700 -0.15(-2.52%)
Apr 11, 2019 6.010 6.070 5.700 5.960 318,765 -0.08(-1.32%)
Apr 10, 2019 6.240 6.300 6.000 6.040 220,014 -0.07(-1.15%)
Apr 09, 2019 6.200 6.322 6.030 6.110 92,343 -0.13(-2.08%)
Apr 08, 2019 6.380 6.540 6.180 6.240 303,827 -0.11(-1.73%)
Apr 05, 2019 6.060 6.350 6.010 6.350 188,600 +0.33(+5.48%)
Apr 04, 2019 5.950 6.100 5.810 6.020 158,460 +0.11(+1.86%)
Apr 03, 2019 5.990 6.320 5.910 5.910 253,222 -0.04(-0.67%)
Apr 02, 2019 5.910 6.070 5.760 5.950 314,082 +0.17(+2.94%)
Apr 01, 2019 5.780 5.870 5.610 5.780 252,354 +0.19(+3.40%)
Mar 29, 2019 5.570 5.760 5.300 5.590 443,300 +0.10(+1.82%)
Mar 28, 2019 5.660 5.850 5.360 5.490 290,109 -0.25(-4.36%)
Mar 27, 2019 6.090 6.090 5.720 5.740 318,605 -0.25(-4.17%)
Mar 26, 2019 6.150 6.335 5.950 5.990 354,060 -0.06(-0.99%)
Mar 25, 2019 6.410 6.485 5.870 6.050 773,663 -0.45(-6.92%)
Mar 22, 2019 6.860 6.910 6.490 6.500 429,100 -0.47(-6.74%)
Mar 21, 2019 6.920 7.300 6.480 6.970 772,310 -0.24(-3.33%)
Mar 20, 2019 6.900 7.340 6.730 7.210 1,281,721 +0.30(+4.34%)
Mar 19, 2019 7.160 7.200 6.620 6.910 757,894 -0.03(-0.43%)
Mar 18, 2019 6.380 7.000 6.250 6.940 941,812 +0.53(+8.27%)
Mar 15, 2019 6.030 6.460 5.720 6.410 1,231,400 +0.46(+7.73%)
Mar 14, 2019 5.500 5.980 5.470 5.950 574,788 +0.46(+8.38%)
Mar 13, 2019 5.060 5.520 5.032 5.490 518,579 +0.46(+9.15%)
Mar 12, 2019 4.660 5.100 4.570 5.030 462,020 +0.28(+5.89%)
Mar 11, 2019 4.250 4.770 4.250 4.750 218,967 +0.45(+10.47%)
Mar 08, 2019 4.300 4.470 4.000 4.300 352,400 +0.05(+1.18%)
Mar 07, 2019 4.620 4.640 4.200 4.250 446,998 -0.31(-6.80%)
Mar 06, 2019 4.680 4.800 4.530 4.560 245,076 -0.18(-3.80%)
Mar 05, 2019 4.750 4.800 4.570 4.740 162,585 +0.03(+0.64%)
Mar 04, 2019 4.800 4.815 4.590 4.710 267,405 -0.03(-0.63%)
Mar 01, 2019 4.870 4.930 4.670 4.740 272,100 -0.02(-0.42%)
Feb 28, 2019 5.000 5.000 4.750 4.760 673,159 -0.24(-4.80%)
Feb 27, 2019 4.860 5.105 4.860 5.000 237,133 +0.14(+2.88%)
Feb 26, 2019 5.000 5.110 4.840 4.860 206,415 -0.13(-2.61%)
Feb 25, 2019 5.040 5.220 4.970 4.990 258,877 -0.03(-0.60%)
Feb 22, 2019 5.310 5.310 4.900 5.020 188,900 +0.10(+2.03%)
Feb 21, 2019 5.150 5.190 4.870 4.920 216,958 -0.26(-5.02%)
Feb 20, 2019 5.010 5.430 4.970 5.180 565,733 +0.21(+4.23%)
Feb 19, 2019 4.860 5.130 4.750 4.970 490,206 +0.17(+3.54%)
Feb 15, 2019 4.890 5.090 4.740 4.800 284,700 -0.02(-0.41%)
Feb 14, 2019 4.900 4.940 4.790 4.820 165,504 +0.00(+0.00%)
Feb 13, 2019 4.990 5.070 4.790 4.820 269,153 -0.09(-1.83%)
Feb 12, 2019 5.080 5.140 4.850 4.910 317,579 -0.02(-0.41%)
Feb 11, 2019 4.950 5.070 4.780 4.930 257,387 -0.05(-1.00%)
Feb 08, 2019 5.090 5.130 4.920 4.980 148,400 -0.03(-0.60%)
Feb 07, 2019 5.420 5.540 4.820 5.010 384,505 -0.38(-7.05%)
Feb 06, 2019 5.480 5.760 5.350 5.390 319,080 -0.11(-2.00%)
Feb 05, 2019 5.350 5.680 5.301 5.500 761,120 +0.16(+3.00%)
Feb 04, 2019 4.800 5.370 4.750 5.340 723,991 +0.51(+10.56%)
Feb 01, 2019 4.630 4.880 4.500 4.830 590,200 +0.15(+3.21%)
Jan 31, 2019 4.790 4.810 4.620 4.680 478,977 -0.03(-0.64%)
Jan 30, 2019 5.000 5.010 4.680 4.710 235,421 -0.13(-2.69%)
Jan 29, 2019 5.150 5.160 4.820 4.840 172,434 -0.15(-3.01%)
Jan 28, 2019 4.990 5.150 4.860 4.990 192,380 -0.10(-1.96%)
Jan 25, 2019 4.970 5.210 4.970 5.090 270,000 +0.19(+3.88%)
Jan 24, 2019 4.840 5.040 4.840 4.900 299,780 +0.05(+1.03%)
Jan 23, 2019 4.920 5.100 4.770 4.850 211,574 -0.04(-0.82%)
Jan 22, 2019 5.170 5.310 4.880 4.890 269,978 -0.36(-6.86%)
Jan 18, 2019 5.210 5.400 5.090 5.250 261,700 +0.10(+1.94%)
Jan 17, 2019 5.050 5.230 5.050 5.150 319,383 -0.12(-2.28%)
Jan 16, 2019 5.320 5.520 5.220 5.270 362,797 -0.05(-0.94%)
Jan 15, 2019 5.440 5.640 5.030 5.320 319,949 -0.01(-0.19%)
Jan 14, 2019 4.910 5.650 4.841 5.330 554,832 +0.33(+6.60%)
Jan 11, 2019 4.990 5.200 4.780 5.000 469,400 +0.00(+0.00%)
Jan 10, 2019 4.800 5.080 4.590 5.000 568,546 +0.12(+2.46%)
Jan 09, 2019 4.270 5.120 4.270 4.880 888,986 +0.61(+14.29%)
Jan 08, 2019 4.260 4.500 4.200 4.270 514,567 -0.03(-0.70%)
Jan 07, 2019 4.200 4.480 4.200 4.300 561,751 +0.03(+0.70%)
Jan 04, 2019 4.200 4.485 4.200 4.270 820,400 +0.21(+5.17%)
Jan 03, 2019 3.950 4.230 3.695 4.060 694,279 +0.18(+4.64%)
Jan 02, 2019 3.350 3.980 3.350 3.880 955,109 +0.46(+13.45%)
Dec 31, 2018 3.400 3.490 3.310 3.420 885,000 +0.03(+0.88%)
Dec 28, 2018 3.400 3.490 3.250 3.390 702,800 -0.01(-0.29%)
Dec 27, 2018 3.230 3.500 3.230 3.400 668,227 +0.13(+3.98%)
Dec 26, 2018 3.550 3.600 3.270 3.270 1,127,116 -0.24(-6.84%)
Dec 24, 2018 3.490 3.640 3.490 3.510 309,100 +0.01(+0.29%)
Dec 21, 2018 3.810 3.820 3.410 3.500 1,391,100 -0.30(-7.89%)
Dec 20, 2018 3.750 3.990 3.740 3.800 948,042 +0.03(+0.80%)
Dec 19, 2018 3.890 4.080 3.740 3.770 689,867 -0.12(-3.08%)
Dec 18, 2018 4.290 4.350 3.830 3.890 648,078 -0.37(-8.69%)
Dec 17, 2018 4.470 4.690 4.240 4.260 701,170 -0.12(-2.74%)
Dec 14, 2018 4.500 4.750 4.360 4.380 735,300 -0.18(-3.95%)
Dec 13, 2018 4.820 4.820 4.450 4.560 791,098 -0.27(-5.59%)
Dec 12, 2018 4.790 4.910 4.650 4.830 570,974 +0.14(+2.99%)
Dec 11, 2018 4.790 4.900 4.560 4.690 543,656 -0.02(-0.42%)
Dec 10, 2018 5.180 5.390 4.700 4.710 608,997 -0.55(-10.46%)
Dec 07, 2018 5.640 5.750 5.100 5.260 737,700 -0.23(-4.19%)
Dec 06, 2018 5.570 5.600 5.110 5.490 605,422 -0.25(-4.36%)
Dec 04, 2018 6.070 6.100 5.680 5.740 538,500 -0.35(-5.75%)
Dec 03, 2018 6.070 6.150 5.870 6.090 336,266 +0.19(+3.22%)
Nov 30, 2018 5.870 6.130 5.710 5.900 559,300 -0.06(-1.01%)
Nov 29, 2018 5.980 6.100 5.680 5.960 488,429 -0.03(-0.50%)
Nov 28, 2018 5.900 6.250 5.730 5.990 536,769 +0.13(+2.22%)
Nov 27, 2018 5.670 5.930 5.570 5.860 589,163 +0.16(+2.81%)
Nov 26, 2018 6.060 6.430 5.610 5.700 1,323,062 -0.34(-5.63%)
Nov 23, 2018 6.350 6.460 5.820 6.040 722,600 -0.38(-5.92%)
Nov 21, 2018 6.420 6.420 6.420 0 -0.11(-1.68%)
Nov 20, 2018 6.700 6.870 6.250 6.530 1,299,355 -0.48(-6.85%)
Nov 19, 2018 6.860 7.100 6.630 7.010 553,907 -0.05(-0.71%)
Nov 16, 2018 7.120 7.200 6.450 7.060 1,193,300 -0.12(-1.67%)
Nov 15, 2018 6.980 7.240 6.590 7.180 1,399,178 +0.15(+2.13%)
Nov 14, 2018 4.900 7.490 4.590 7.030 2,911,926 +1.21(+20.79%)
Nov 13, 2018 5.570 5.940 5.570 5.820 651,535 +0.24(+4.30%)
Nov 12, 2018 6.060 6.150 5.560 5.580 362,079 -0.31(-5.26%)
Nov 09, 2018 5.880 5.990 5.630 5.890 334,700 -0.09(-1.51%)
Nov 08, 2018 5.440 6.150 5.420 5.980 624,671 +0.51(+9.32%)
Nov 07, 2018 5.650 5.940 5.360 5.470 701,827 -0.08(-1.44%)
Nov 06, 2018 5.700 5.960 5.510 5.550 717,290 -0.17(-2.97%)
Nov 05, 2018 5.860 5.860 5.470 5.720 524,851 +0.03(+0.53%)
Nov 02, 2018 5.920 6.260 5.620 5.690 891,800 -0.18(-3.07%)
Nov 01, 2018 5.850 6.110 5.770 5.870 714,883 +0.09(+1.56%)
Oct 31, 2018 6.020 6.070 5.750 5.780 764,638 -0.13(-2.20%)
Oct 30, 2018 5.500 6.020 5.350 5.910 856,288 +0.37(+6.68%)
Oct 29, 2018 5.990 6.120 5.390 5.540 621,249 -0.39(-6.58%)
Oct 26, 2018 5.380 5.950 5.350 5.930 833,000 +0.41(+7.43%)
Oct 25, 2018 5.490 5.660 5.280 5.520 898,566 +0.12(+2.22%)
Oct 24, 2018 5.620 5.870 5.290 5.400 922,692 -0.24(-4.26%)
Oct 23, 2018 5.560 5.800 5.390 5.640 1,235,985 -0.31(-5.21%)
Oct 22, 2018 6.370 6.430 5.860 5.950 787,978 -0.45(-7.03%)
Oct 19, 2018 6.760 6.880 6.350 6.400 785,200 -0.38(-5.60%)
Oct 18, 2018 6.650 7.250 6.650 6.780 839,862 -0.24(-3.42%)
Oct 17, 2018 7.030 7.270 6.535 7.020 1,097,411 -0.58(-7.63%)
Oct 16, 2018 7.570 7.900 7.450 7.600 597,015 +0.20(+2.70%)
Oct 15, 2018 7.630 7.885 7.250 7.400 314,016 -0.12(-1.60%)
Oct 12, 2018 7.870 8.360 7.430 7.520 655,300 -0.12(-1.57%)
Oct 11, 2018 8.050 8.110 7.220 7.640 889,466 -0.64(-7.73%)
Oct 10, 2018 9.200 9.310 8.220 8.280 479,476 -0.92(-10.00%)
Oct 09, 2018 9.670 10.00 9.160 9.200 294,661 -0.54(-5.54%)
Oct 08, 2018 9.150 9.810 9.010 9.740 335,435 +0.50(+5.41%)
Oct 05, 2018 9.500 9.530 9.110 9.240 453,500 -0.21(-2.22%)
Oct 04, 2018 9.190 9.900 9.190 9.450 605,307 +0.18(+1.94%)
Oct 03, 2018 8.510 9.320 8.340 9.270 747,708 +0.34(+3.81%)
Oct 02, 2018 8.760 9.170 8.750 8.930 700,203 -0.31(-3.35%)
Oct 01, 2018 9.040 9.410 9.000 9.240 230,198 +0.27(+3.01%)
Sep 28, 2018 8.940 9.070 8.850 8.970 431,700 -0.06(-0.66%)
Sep 27, 2018 9.540 9.700 8.610 9.030 1,229,980 -0.61(-6.33%)
Sep 26, 2018 9.960 10.00 9.600 9.640 554,781 -0.39(-3.89%)
Sep 25, 2018 10.09 10.65 9.970 10.03 462,658 +0.08(+0.80%)
Sep 24, 2018 9.730 10.03 9.730 9.950 471,937 +0.24(+2.47%)
Sep 21, 2018 9.500 9.810 9.480 9.710 2,080,900 +0.25(+2.64%)
Sep 20, 2018 9.570 9.575 8.980 9.460 1,575,682 -0.32(-3.27%)
Sep 19, 2018 9.300 10.13 9.290 9.780 768,396 +0.30(+3.16%)
Sep 18, 2018 9.200 9.690 9.200 9.480 851,623 +0.35(+3.83%)
Sep 17, 2018 9.290 9.290 8.950 9.130 558,029 +0.07(+0.77%)
Sep 14, 2018 9.000 9.220 8.810 9.060 914,700 +0.01(+0.11%)
Sep 13, 2018 9.520 9.700 9.000 9.050 628,667 -0.53(-5.53%)
Sep 12, 2018 9.820 10.01 9.410 9.580 652,238 -0.24(-2.44%)
Sep 11, 2018 9.630 9.900 9.450 9.820 541,191 +0.17(+1.76%)
Sep 10, 2018 9.980 10.14 9.640 9.650 964,678 -0.30(-3.02%)
Sep 07, 2018 10.45 10.64 9.500 9.950 1,342,000 -0.35(-3.40%)
Sep 06, 2018 10.94 11.21 10.21 10.30 615,949 -0.56(-5.16%)
Sep 05, 2018 10.65 11.15 10.37 10.86 959,166 +0.11(+1.02%)
Sep 04, 2018 11.32 11.40 10.65 10.75 605,053 -0.58(-5.12%)
Aug 31, 2018 11.33 11.33 11.33 0 +0.18(+1.61%)
Aug 30, 2018 11.54 11.60 11.11 11.15 602,166 -0.45(-3.88%)
Aug 29, 2018 11.95 12.04 11.41 11.60 753,220 -0.44(-3.65%)
Aug 28, 2018 12.15 12.42 11.88 12.04 483,668 -0.11(-0.91%)
Aug 27, 2018 12.88 13.05 12.06 12.15 913,138 -0.75(-5.81%)
Aug 24, 2018 12.85 13.10 12.74 12.90 366,900 +0.09(+0.70%)
Aug 23, 2018 12.80 12.99 12.48 12.81 461,076 -0.12(-0.93%)
Aug 22, 2018 12.98 13.09 12.38 12.93 750,700 +0.33(+2.62%)
Aug 21, 2018 12.40 13.03 12.28 12.60 953,321 +0.20(+1.61%)
Aug 20, 2018 12.62 12.88 12.13 12.40 550,488 -0.12(-0.96%)
Aug 17, 2018 12.04 13.14 12.01 12.52 579,200 +0.53(+4.42%)
Aug 16, 2018 12.50 12.70 11.75 11.99 858,715 -0.26(-2.12%)
Aug 15, 2018 13.22 13.30 12.22 12.25 936,731 -1.46(-10.65%)
Aug 14, 2018 15.80 15.80 13.47 13.71 1,928,469 -2.83(-17.11%)
Aug 13, 2018 16.80 16.99 15.88 16.54 612,976 -0.41(-2.42%)
Aug 10, 2018 16.61 16.99 16.46 16.95 676,100 +0.25(+1.50%)
Aug 09, 2018 16.60 16.92 16.45 16.70 400,015 +0.12(+0.72%)
Aug 08, 2018 16.68 16.99 16.34 16.58 378,804 -0.13(-0.78%)
Aug 07, 2018 17.00 17.41 16.66 16.71 260,889 -0.14(-0.83%)
Aug 06, 2018 17.05 17.37 16.77 16.85 166,851 -0.11(-0.65%)
Aug 03, 2018 17.38 17.91 16.84 16.96 212,400 -0.42(-2.42%)
Aug 02, 2018 17.74 18.50 17.35 17.38 274,532 -0.65(-3.61%)
Aug 01, 2018 17.79 18.20 17.58 18.03 236,661 +0.00(+0.00%)
Jul 31, 2018 18.03 18.28 17.66 18.03 199,696 +0.03(+0.17%)
Jul 30, 2018 17.98 18.79 17.91 18.00 292,726 +0.10(+0.56%)
Jul 27, 2018 17.19 18.09 17.11 17.90 364,700 +0.81(+4.74%)
Jul 26, 2018 16.09 17.18 15.74 17.09 175,137 +1.04(+6.48%)
Jul 25, 2018 15.52 16.14 15.52 16.05 303,177 +0.48(+3.08%)
Jul 24, 2018 15.86 16.43 15.47 15.57 246,022 -0.29(-1.83%)
Jul 23, 2018 16.10 16.23 15.71 15.86 378,731 -0.10(-0.63%)
Jul 20, 2018 16.10 16.30 15.83 15.96 332,102 -0.10(-0.62%)
Jul 19, 2018 16.66 16.94 15.96 16.06 600,349 -0.65(-3.89%)
Jul 18, 2018 16.65 17.31 16.28 16.71 222,305 +0.02(+0.12%)
Jul 17, 2018 16.84 17.22 16.61 16.69 159,968 -0.25(-1.48%)
Jul 16, 2018 16.67 17.04 16.50 16.94 161,572 +0.15(+0.89%)
Jul 13, 2018 16.51 17.13 16.51 16.79 144,086 +0.20(+1.21%)
Jul 12, 2018 16.65 16.77 16.25 16.59 251,218 -0.07(-0.42%)
Jul 11, 2018 16.92 17.20 16.57 16.66 687,378 -0.73(-4.20%)
Jul 10, 2018 18.00 18.22 17.36 17.39 162,821 -0.55(-3.07%)
Jul 09, 2018 17.66 17.96 17.61 17.94 200,010 +0.28(+1.59%)
Jul 06, 2018 18.06 18.13 17.53 17.66 272,886 -0.79(-4.28%)
Jul 05, 2018 18.33 18.49 18.05 18.45 198,158 +0.19(+1.04%)
Jul 03, 2018 18.26 18.26 18.26 0 -0.30(-1.62%)
Jul 02, 2018 18.40 18.62 18.11 18.56 129,510 +0.00(+0.00%)
Jun 29, 2018 19.02 19.02 18.36 18.56 246,695 -0.24(-1.28%)
Jun 28, 2018 18.85 19.06 18.57 18.80 324,529 -0.15(-0.79%)
Jun 27, 2018 19.75 19.84 18.85 18.95 352,376 -0.33(-1.71%)
Jun 26, 2018 19.37 19.92 18.57 19.28 364,910 +0.20(+1.05%)
Jun 25, 2018 19.20 19.35 18.79 19.08 279,141 -0.66(-3.34%)
Jun 22, 2018 19.45 20.50 19.45 19.74 522,909 +0.79(+4.17%)
Jun 21, 2018 19.98 20.00 18.44 18.95 568,661 -1.02(-5.11%)
Jun 20, 2018 20.95 21.35 19.85 19.97 336,231 -0.94(-4.50%)
Jun 19, 2018 20.96 20.50 20.91 175,938 -0.06(-0.29%)
Jun 18, 2018 20.66 21.28 20.44 20.97 258,607 +0.21(+1.01%)
Jun 15, 2018 21.79 20.35 20.76 795,394 -1.03(-4.73%)
Jun 14, 2018 21.85 22.09 21.59 21.79 235,343 -0.06(-0.27%)
Jun 13, 2018 21.95 22.28 21.60 21.85 351,877 +0.05(+0.23%)
Jun 12, 2018 21.78 22.50 21.52 21.80 526,287 +0.14(+0.65%)
Jun 11, 2018 22.29 22.57 21.27 21.66 504,804 -0.62(-2.78%)
Jun 08, 2018 24.30 24.50 21.82 22.28 732,943 -2.02(-8.31%)
Jun 07, 2018 23.25 24.55 22.84 24.30 768,042 +1.05(+4.52%)
Jun 06, 2018 23.46 20.97 23.25 875,641 +0.17(+0.74%)
Jun 05, 2018 23.95 24.10 22.50 23.08 316,308 -0.97(-4.03%)
Jun 04, 2018 24.87 25.00 22.39 24.05 321,428 -0.45(-1.84%)
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.