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
Nextech3D Ai Corp
(OP:
NEXCF
)
0.0923
+0.0072 (+8.46%)
Streaming Delayed Price
Updated: 3:50 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 (%)
May 31, 2023
0.5050
0.5050
0.4500
0.4659
85,381
+0.02(+4.98%)
May 30, 2023
0.4985
0.5099
0.4400
0.4438
175,736
-0.06(-11.94%)
May 26, 2023
0.4856
0.5185
0.4856
0.5040
83,366
-0.00(-0.20%)
May 25, 2023
0.5484
0.5524
0.4768
0.5050
110,488
-0.03(-5.70%)
May 24, 2023
0.5811
0.5811
0.5071
0.5355
54,757
-0.01(-1.45%)
May 23, 2023
0.5200
0.5800
0.5060
0.5434
259,820
+0.02(+4.50%)
May 22, 2023
0.4869
0.5200
0.4869
0.5200
57,850
+0.01(+1.46%)
May 19, 2023
0.5000
0.5365
0.4980
0.5125
103,168
+0.02(+3.39%)
May 18, 2023
0.4773
0.4957
0.4600
0.4957
92,264
+0.03(+6.40%)
May 17, 2023
0.4759
0.4859
0.4484
0.4659
151,874
-0.01(-2.10%)
May 16, 2023
0.4900
0.5033
0.4600
0.4759
195,470
-0.01(-1.43%)
May 15, 2023
0.4875
0.4950
0.4611
0.4828
31,681
+0.00(+0.02%)
May 12, 2023
0.4640
0.4950
0.4640
0.4827
39,755
-0.01(-1.37%)
May 11, 2023
0.4690
0.5066
0.4690
0.4894
60,355
-0.00(-0.53%)
May 10, 2023
0.5141
0.5141
0.4870
0.4920
103,615
-0.01(-2.52%)
May 09, 2023
0.5099
0.5167
0.5047
0.5047
150,700
+0.01(+2.27%)
May 08, 2023
0.4350
0.5027
0.4350
0.4935
288,114
+0.05(+11.30%)
May 05, 2023
0.4350
0.4434
0.4155
0.4434
74,047
+0.02(+5.00%)
May 04, 2023
0.4603
0.4603
0.4127
0.4223
53,577
-0.03(-5.76%)
May 03, 2023
0.4346
0.4583
0.4346
0.4481
29,677
-0.01(-2.08%)
May 02, 2023
0.3870
0.4638
0.3870
0.4576
53,777
+0.01(+2.17%)
May 01, 2023
0.3980
0.4536
0.3980
0.4479
131,749
+0.02(+4.70%)
Apr 28, 2023
0.4350
0.4448
0.4247
0.4278
55,383
-0.01(-2.22%)
Apr 27, 2023
0.4272
0.4538
0.4272
0.4375
48,935
-0.01(-2.67%)
Apr 26, 2023
0.4399
0.4499
0.4370
0.4495
74,974
+0.01(+2.74%)
Apr 25, 2023
0.4379
0.4472
0.4200
0.4375
111,693
-0.02(-3.55%)
Apr 24, 2023
0.4350
0.4600
0.4350
0.4536
76,157
+0.02(+4.28%)
Apr 21, 2023
0.4450
0.4579
0.4204
0.4350
96,102
-0.01(-1.63%)
Apr 20, 2023
0.4450
0.4610
0.4300
0.4422
35,061
+0.00(+1.01%)
Apr 19, 2023
0.4231
0.4482
0.4231
0.4378
46,883
+0.01(+2.75%)
Apr 18, 2023
0.4470
0.4650
0.4020
0.4261
188,194
-0.03(-7.37%)
Apr 17, 2023
0.5200
0.5200
0.4400
0.4600
112,375
-0.01(-3.16%)
Apr 14, 2023
0.4520
0.4800
0.4339
0.4750
181,976
+0.02(+5.14%)
Apr 13, 2023
0.4207
0.4722
0.4207
0.4518
87,926
+0.00(+0.62%)
Apr 12, 2023
0.4500
0.4810
0.4425
0.4490
46,139
+0.01(+2.00%)
Apr 11, 2023
0.3890
0.4670
0.3705
0.4402
163,862
+0.05(+12.81%)
Apr 10, 2023
0.4206
0.4280
0.3710
0.3902
239,473
-0.04(-8.83%)
Apr 06, 2023
0.4623
0.4626
0.4000
0.4280
287,354
-0.04(-8.64%)
Apr 05, 2023
0.4800
0.4937
0.4600
0.4685
124,086
-0.04(-7.90%)
Apr 04, 2023
0.4860
0.5087
0.4800
0.5087
32,677
+0.01(+2.81%)
Apr 03, 2023
0.5100
0.5300
0.4830
0.4948
108,244
-0.02(-3.62%)
Mar 31, 2023
0.5270
0.5325
0.4960
0.5134
147,032
-0.02(-3.13%)
Mar 30, 2023
0.5403
0.5403
0.5270
0.5300
48,160
-0.00(-0.36%)
Mar 29, 2023
0.5175
0.5319
0.5053
0.5319
54,323
+0.02(+4.87%)
Mar 28, 2023
0.5000
0.5220
0.4987
0.5072
85,292
+0.00(+0.98%)
Mar 27, 2023
0.5237
0.5326
0.5023
0.5023
115,510
-0.03(-4.90%)
Mar 24, 2023
0.5400
0.5437
0.5200
0.5282
111,349
-0.02(-3.08%)
Mar 23, 2023
0.5372
0.5543
0.5371
0.5450
147,789
+0.02(+2.83%)
Mar 22, 2023
0.5389
0.5591
0.5240
0.5300
51,474
-0.01(-1.85%)
Mar 21, 2023
0.5392
0.5737
0.5389
0.5400
77,991
+0.01(+1.03%)
Mar 20, 2023
0.5500
0.5543
0.5050
0.5345
93,541
-0.01(-1.02%)
Mar 17, 2023
0.5185
0.5400
0.4971
0.5400
231,054
+0.01(+2.74%)
Mar 16, 2023
0.5000
0.5256
0.4839
0.5256
80,707
+0.03(+6.31%)
Mar 15, 2023
0.5000
0.5000
0.4800
0.4944
108,470
+0.01(+3.00%)
Mar 14, 2023
0.4786
0.5433
0.4786
0.4800
227,757
-0.00(-0.81%)
Mar 13, 2023
0.4839
0.5150
0.4761
0.4839
149,996
-0.03(-5.17%)
Mar 10, 2023
0.5163
0.5204
0.4950
0.5103
77,120
+0.00(+0.06%)
Mar 09, 2023
0.4667
0.5111
0.4667
0.5100
138,639
+0.05(+11.01%)
Mar 08, 2023
0.4937
0.4937
0.4594
0.4594
72,692
-0.01(-2.26%)
Mar 07, 2023
0.4920
0.5005
0.4635
0.4700
221,741
-0.02(-4.10%)
Mar 06, 2023
0.5150
0.5200
0.4640
0.4901
153,262
-0.03(-5.75%)
Mar 03, 2023
0.5000
0.5200
0.5000
0.5200
80,716
+0.00(+0.00%)
Mar 02, 2023
0.5100
0.5200
0.5090
0.5200
93,380
+0.00(+0.93%)
Mar 01, 2023
0.5250
0.5331
0.5120
0.5152
167,908
-0.01(-1.87%)
Feb 28, 2023
0.5230
0.5499
0.5195
0.5250
122,420
-0.00(-0.23%)
Feb 27, 2023
0.5198
0.5339
0.5160
0.5262
53,319
-0.00(-0.34%)
Feb 24, 2023
0.5500
0.5500
0.5200
0.5280
48,063
-0.02(-3.91%)
Feb 23, 2023
0.5313
0.5495
0.5210
0.5495
133,913
+0.01(+1.40%)
Feb 22, 2023
0.5581
0.5615
0.5311
0.5419
92,912
-0.02(-3.23%)
Feb 21, 2023
0.5631
0.5734
0.5573
0.5600
115,618
-0.00(-0.57%)
Feb 17, 2023
0.5750
0.5800
0.5631
0.5632
74,496
-0.02(-2.90%)
Feb 16, 2023
0.5944
0.5944
0.5780
0.5800
94,183
-0.01(-1.94%)
Feb 15, 2023
0.5900
0.6049
0.5870
0.5915
59,630
-0.01(-1.91%)
Feb 14, 2023
0.6000
0.6177
0.5900
0.6030
71,267
+0.00(+0.50%)
Feb 13, 2023
0.6100
0.6257
0.6000
0.6000
126,889
-0.02(-3.09%)
Feb 10, 2023
0.6254
0.6306
0.6000
0.6191
307,467
+0.00(+0.29%)
Feb 09, 2023
0.5821
0.6336
0.5821
0.6173
151,016
+0.04(+6.43%)
Feb 08, 2023
0.6000
0.6047
0.5800
0.5800
125,382
-0.02(-3.17%)
Feb 07, 2023
0.6000
0.6198
0.5750
0.5990
85,836
+0.04(+6.96%)
Feb 06, 2023
0.6000
0.6000
0.5553
0.5600
168,773
-0.02(-4.27%)
Feb 03, 2023
0.5700
0.5900
0.5601
0.5850
190,238
+0.01(+0.86%)
Feb 02, 2023
0.5681
0.5990
0.5660
0.5800
136,917
+0.01(+2.56%)
Feb 01, 2023
0.5850
0.5850
0.5620
0.5655
108,473
-0.01(-2.48%)
Jan 31, 2023
0.5794
0.5866
0.5746
0.5799
53,073
+0.01(+1.74%)
Jan 30, 2023
0.6000
0.6000
0.5601
0.5700
103,831
-0.02(-4.10%)
Jan 27, 2023
0.6037
0.6132
0.5900
0.5944
113,558
-0.00(-0.05%)
Jan 26, 2023
0.6210
0.6264
0.5700
0.5947
244,057
+0.02(+4.33%)
Jan 25, 2023
0.6182
0.6200
0.5700
0.5700
351,042
-0.04(-5.93%)
Jan 24, 2023
0.7100
0.7100
0.5811
0.6059
794,727
-0.14(-19.21%)
Jan 23, 2023
0.7400
0.7729
0.7217
0.7500
51,067
-0.01(-1.32%)
Jan 20, 2023
0.8290
0.8290
0.7600
0.7600
136,922
-0.05(-6.38%)
Jan 19, 2023
0.7169
0.8245
0.6900
0.8118
332,394
+0.10(+14.26%)
Jan 18, 2023
0.7845
0.8350
0.7100
0.7105
193,105
-0.07(-9.10%)
Jan 17, 2023
0.7072
0.7816
0.6680
0.7816
307,392
+0.11(+16.66%)
Jan 13, 2023
0.6084
0.6720
0.6084
0.6700
100,613
+0.04(+6.35%)
Jan 12, 2023
0.6500
0.6500
0.6003
0.6300
56,719
+0.03(+5.18%)
Jan 11, 2023
0.6000
0.6100
0.5800
0.5990
163,649
+0.01(+1.72%)
Jan 10, 2023
0.6140
0.6140
0.5639
0.5889
96,435
+0.04(+7.07%)
Jan 09, 2023
0.5600
0.5800
0.5500
0.5500
133,632
-0.01(-1.79%)
Jan 06, 2023
0.5800
0.5991
0.5600
0.5600
66,096
-0.02(-3.45%)
Jan 05, 2023
0.5889
0.5900
0.5800
0.5800
30,821
-0.00(-0.43%)
Jan 04, 2023
0.6280
0.6280
0.5800
0.5825
49,370
+0.02(+3.65%)
Jan 03, 2023
0.5800
0.6140
0.5582
0.5620
47,943
-0.01(-2.29%)
Dec 30, 2022
0.5800
0.5800
0.5650
0.5752
150,797
+0.00(+0.38%)
Dec 29, 2022
0.5701
0.5760
0.5601
0.5730
149,188
-0.00(-0.52%)
Dec 28, 2022
0.5700
0.6184
0.5600
0.5760
181,261
-0.01(-2.37%)
Dec 27, 2022
0.6050
0.6200
0.5800
0.5900
154,614
-0.01(-1.67%)
Dec 23, 2022
0.6283
0.6322
0.5780
0.6000
175,235
-0.02(-3.71%)
Dec 22, 2022
0.6323
0.6636
0.6183
0.6231
85,117
-0.03(-4.23%)
Dec 21, 2022
0.6430
0.6733
0.6330
0.6506
68,498
+0.01(+1.18%)
Dec 20, 2022
0.6130
0.6582
0.6130
0.6430
61,054
-0.01(-1.08%)
Dec 19, 2022
0.6800
0.6800
0.6400
0.6500
164,574
-0.00(-0.38%)
Dec 16, 2022
0.6795
0.6795
0.6400
0.6525
169,525
-0.01(-1.58%)
Dec 15, 2022
0.6500
0.7000
0.6500
0.6630
61,751
-0.01(-1.32%)
Dec 14, 2022
0.6895
0.7198
0.6653
0.6719
106,866
+0.02(+2.69%)
Dec 13, 2022
0.6641
0.7100
0.6543
0.6543
96,824
-0.02(-3.27%)
Dec 12, 2022
0.6900
0.6987
0.6700
0.6764
90,429
-0.01(-0.89%)
Dec 09, 2022
0.6900
0.7095
0.6800
0.6825
85,529
-0.02(-2.29%)
Dec 08, 2022
0.7046
0.7070
0.6751
0.6985
83,834
-0.00(-0.31%)
Dec 07, 2022
0.6999
0.7081
0.6550
0.7007
65,036
+0.01(+1.08%)
Dec 06, 2022
0.6630
0.7500
0.6630
0.6932
56,475
+0.00(+0.32%)
Dec 05, 2022
0.7100
0.7270
0.6900
0.6910
41,651
-0.03(-4.76%)
Dec 02, 2022
0.7500
0.7500
0.7100
0.7255
58,003
-0.02(-3.12%)
Dec 01, 2022
0.7320
0.7500
0.7150
0.7489
54,643
-0.00(-0.15%)
Nov 30, 2022
0.7371
0.7709
0.7201
0.7500
80,952
+0.02(+2.75%)
Nov 29, 2022
0.6890
0.7399
0.6890
0.7299
67,919
+0.02(+2.47%)
Nov 28, 2022
0.7300
0.7409
0.6905
0.7123
152,794
-0.01(-1.07%)
Nov 25, 2022
0.7345
0.7345
0.7100
0.7200
24,514
+0.00(+0.00%)
Nov 23, 2022
0.6460
0.7313
0.6460
0.7200
115,718
+0.04(+5.88%)
Nov 22, 2022
0.7180
0.7499
0.6756
0.6800
163,101
-0.03(-4.90%)
Nov 21, 2022
0.7301
0.8498
0.6800
0.7150
338,811
-0.10(-11.73%)
Nov 18, 2022
0.8390
0.8500
0.7856
0.8100
100,575
-0.03(-3.01%)
Nov 17, 2022
0.9000
0.9000
0.7931
0.8351
93,127
-0.03(-2.95%)
Nov 16, 2022
0.9000
0.9100
0.8456
0.8605
190,477
+0.00(+0.57%)
Nov 15, 2022
0.7300
0.8709
0.7300
0.8556
220,639
+0.13(+17.21%)
Nov 14, 2022
0.6899
0.7500
0.6870
0.7300
147,624
+0.06(+9.23%)
Nov 11, 2022
0.6658
0.6900
0.6293
0.6683
69,403
-0.03(-3.76%)
Nov 10, 2022
0.6427
0.7000
0.6030
0.6944
95,419
+0.08(+13.84%)
Nov 09, 2022
0.7000
0.7000
0.6100
0.6100
145,379
-0.07(-10.28%)
Nov 08, 2022
0.7000
0.7000
0.6500
0.6799
126,787
-0.01(-0.85%)
Nov 07, 2022
0.7500
0.7500
0.6770
0.6857
49,318
+0.01(+1.65%)
Nov 04, 2022
0.6760
0.7398
0.6701
0.6746
106,348
-0.02(-3.17%)
Nov 03, 2022
0.8168
0.8171
0.6967
0.6967
53,876
-0.05(-7.23%)
Nov 02, 2022
0.7548
0.8007
0.7280
0.7510
60,496
-0.03(-3.59%)
Nov 01, 2022
0.9600
0.9600
0.7777
0.7790
257,705
-0.10(-11.48%)
Oct 31, 2022
0.9600
0.9600
0.8691
0.8800
96,200
-0.07(-6.93%)
Oct 28, 2022
0.9552
0.9552
0.9000
0.9455
51,774
+0.03(+2.77%)
Oct 27, 2022
0.9000
0.9642
0.9000
0.9200
187,777
+0.04(+3.95%)
Oct 26, 2022
0.7880
0.9300
0.7542
0.8850
475,714
+0.06(+6.86%)
Oct 25, 2022
0.7580
0.8484
0.6970
0.8282
240,478
+0.08(+10.77%)
Oct 24, 2022
0.6950
0.7699
0.6217
0.7477
214,149
+0.06(+8.98%)
Oct 21, 2022
0.6840
0.7150
0.6601
0.6861
129,735
-0.01(-1.99%)
Oct 20, 2022
0.6598
0.7153
0.6531
0.7000
271,272
+0.03(+4.07%)
Oct 19, 2022
0.7290
0.7290
0.6651
0.6726
241,934
-0.04(-5.36%)
Oct 18, 2022
0.6280
0.7400
0.5730
0.7107
578,804
+0.14(+24.68%)
Oct 17, 2022
0.5500
0.6050
0.5500
0.5700
90,687
+0.02(+3.32%)
Oct 14, 2022
0.6042
0.6042
0.5400
0.5517
121,414
-0.04(-6.49%)
Oct 13, 2022
0.5800
0.6243
0.5452
0.5900
181,076
+0.04(+6.79%)
Oct 12, 2022
0.4976
0.5950
0.4976
0.5525
171,450
+0.05(+10.35%)
Oct 11, 2022
0.5092
0.5207
0.5007
0.5007
108,202
-0.03(-5.19%)
Oct 10, 2022
0.5316
0.5625
0.5230
0.5281
65,920
-0.03(-5.39%)
Oct 07, 2022
0.5700
0.5700
0.5350
0.5582
83,877
-0.00(-0.32%)
Oct 06, 2022
0.5661
0.5699
0.5500
0.5600
47,336
+0.00(+0.00%)
Oct 05, 2022
0.5299
0.5800
0.5299
0.5600
104,077
-0.03(-4.53%)
Oct 04, 2022
0.5752
0.5946
0.5601
0.5866
57,092
+0.01(+1.14%)
Oct 03, 2022
0.5670
0.5807
0.5350
0.5800
74,210
+0.00(+0.80%)
Sep 30, 2022
0.5700
0.5784
0.5468
0.5754
64,573
+0.02(+2.75%)
Sep 29, 2022
0.5700
0.5800
0.5540
0.5600
67,585
-0.01(-1.75%)
Sep 28, 2022
0.5400
0.5700
0.5400
0.5700
44,513
+0.02(+3.64%)
Sep 27, 2022
0.5425
0.5662
0.5349
0.5500
77,389
-0.00(-0.18%)
Sep 26, 2022
0.5693
0.5696
0.5500
0.5510
103,171
-0.01(-2.48%)
Sep 23, 2022
0.5873
0.5900
0.5500
0.5650
100,833
-0.03(-4.24%)
Sep 22, 2022
0.6430
0.6430
0.5700
0.5900
122,118
-0.02(-3.70%)
Sep 21, 2022
0.6510
0.6510
0.5899
0.6127
108,171
+0.01(+2.29%)
Sep 20, 2022
0.6484
0.6572
0.5990
0.5990
81,322
-0.00(-0.17%)
Sep 19, 2022
0.5680
0.6180
0.5680
0.6000
58,868
-0.02(-2.44%)
Sep 16, 2022
0.5700
0.6295
0.5512
0.6150
107,396
+0.05(+7.89%)
Sep 15, 2022
0.6266
0.6299
0.5600
0.5700
232,658
-0.06(-9.67%)
Sep 14, 2022
0.6336
0.6427
0.6201
0.6310
43,257
-0.00(-0.41%)
Sep 13, 2022
0.6970
0.6970
0.6200
0.6336
74,181
-0.03(-4.43%)
Sep 12, 2022
0.6630
0.7099
0.6200
0.6630
137,524
+0.04(+6.94%)
Sep 09, 2022
0.6300
0.6500
0.6100
0.6200
111,503
-0.01(-1.59%)
Sep 08, 2022
0.6000
0.6300
0.6000
0.6300
98,867
+0.04(+6.60%)
Sep 07, 2022
0.5754
0.6044
0.5700
0.5910
57,476
-0.02(-3.46%)
Sep 06, 2022
0.6134
0.6301
0.5898
0.6122
76,567
+0.01(+1.19%)
Sep 02, 2022
0.5981
0.6199
0.5800
0.6050
86,944
+0.03(+5.46%)
Sep 01, 2022
0.5735
0.6100
0.5691
0.5737
93,217
-0.04(-7.23%)
Aug 31, 2022
0.6160
0.6199
0.5950
0.6184
34,290
+0.00(+0.05%)
Aug 30, 2022
0.6281
0.6700
0.5973
0.6181
104,262
-0.00(-0.11%)
Aug 29, 2022
0.6337
0.6681
0.6000
0.6188
59,565
-0.01(-1.78%)
Aug 26, 2022
0.6621
0.6867
0.6250
0.6300
72,926
-0.04(-5.96%)
Aug 25, 2022
0.6640
0.6839
0.6100
0.6699
78,507
+0.05(+8.14%)
Aug 24, 2022
0.5900
0.6408
0.5900
0.6195
49,866
-0.02(-2.70%)
Aug 23, 2022
0.6500
0.6500
0.6000
0.6367
190,143
-0.01(-2.05%)
Aug 22, 2022
0.6700
0.6700
0.6000
0.6500
121,337
-0.03(-4.40%)
Aug 19, 2022
0.7137
0.7137
0.6215
0.6799
180,060
+0.00(+0.13%)
Aug 18, 2022
0.7600
0.7600
0.6500
0.6790
180,679
-0.07(-9.47%)
Aug 17, 2022
0.7475
0.8091
0.7441
0.7500
121,206
-0.04(-5.12%)
Aug 16, 2022
0.7865
0.8057
0.7566
0.7905
88,559
+0.00(+0.51%)
Aug 15, 2022
0.7300
0.8059
0.7300
0.7865
102,451
+0.06(+7.74%)
Aug 12, 2022
0.7948
0.8000
0.7002
0.7300
216,330
-0.07(-8.75%)
Aug 11, 2022
0.8240
0.8763
0.8000
0.8000
212,656
-0.02(-2.44%)
Aug 10, 2022
0.7852
0.8750
0.7800
0.8200
246,196
+0.04(+5.67%)
Aug 09, 2022
0.7264
0.8034
0.7100
0.7760
238,628
+0.07(+9.30%)
Aug 08, 2022
0.7400
0.7595
0.6945
0.7100
101,693
-0.02(-3.02%)
Aug 05, 2022
0.6615
0.7618
0.6311
0.7321
228,954
+0.07(+10.69%)
Aug 04, 2022
0.6364
0.6614
0.5901
0.6614
122,953
+0.06(+10.23%)
Aug 03, 2022
0.5663
0.6171
0.5663
0.6000
296,176
+0.04(+7.64%)
Aug 02, 2022
0.6290
0.6351
0.5574
0.5574
163,002
-0.06(-9.37%)
Aug 01, 2022
0.5900
0.6393
0.5620
0.6150
96,725
+0.02(+3.27%)
Jul 29, 2022
0.6200
0.6288
0.5878
0.5955
77,741
+0.00(+0.08%)
Jul 28, 2022
0.6400
0.6859
0.5950
0.5950
195,033
-0.03(-4.03%)
Jul 27, 2022
0.6340
0.6879
0.6200
0.6200
108,738
-0.01(-1.57%)
Jul 26, 2022
0.7000
0.7049
0.6201
0.6299
87,765
-0.06(-9.34%)
Jul 25, 2022
0.7200
0.7200
0.6400
0.6948
113,005
+0.02(+3.70%)
Jul 22, 2022
0.6180
0.6703
0.6180
0.6700
102,972
+0.03(+4.62%)
Jul 21, 2022
0.6553
0.6629
0.5910
0.6404
194,263
-0.02(-3.42%)
Jul 20, 2022
0.7000
0.7200
0.6631
0.6631
299,880
-0.04(-5.27%)
Jul 19, 2022
0.7400
0.7570
0.6480
0.7000
379,742
-0.01(-0.74%)
Jul 18, 2022
0.8120
0.8776
0.6994
0.7052
541,478
-0.14(-17.02%)
Jul 15, 2022
0.8998
0.9000
0.7801
0.8498
271,609
-0.00(-0.02%)
Jul 14, 2022
0.9770
0.9900
0.8200
0.8500
832,460
-0.11(-11.46%)
Jul 13, 2022
0.7715
1.039
0.7715
0.9600
1,102,852
+0.19(+25.49%)
Jul 12, 2022
0.6941
0.7700
0.6600
0.7650
543,689
+0.10(+15.91%)
Jul 11, 2022
0.6482
0.6715
0.6284
0.6600
216,078
+0.04(+5.63%)
Jul 08, 2022
0.5990
0.6833
0.5640
0.6248
310,275
+0.06(+10.08%)
Jul 07, 2022
0.5485
0.5823
0.5095
0.5676
141,986
+0.04(+7.09%)
Jul 06, 2022
0.5330
0.5330
0.5101
0.5300
78,627
+0.01(+2.87%)
Jul 05, 2022
0.5421
0.5880
0.5011
0.5152
192,086
-0.01(-2.79%)
Jul 01, 2022
0.5220
0.5704
0.4950
0.5300
108,458
+0.01(+1.53%)
Jun 30, 2022
0.5690
0.5450
0.5097
0.5220
119,406
-0.05(-8.31%)
Jun 29, 2022
0.6220
0.6220
0.5250
0.5693
215,207
-0.01(-1.42%)
Jun 28, 2022
0.4950
0.5999
0.4925
0.5775
367,069
+0.06(+12.27%)
Jun 27, 2022
0.5000
0.5466
0.5000
0.5144
171,158
+0.01(+2.88%)
Jun 24, 2022
0.4950
0.5300
0.4950
0.5000
114,418
-0.01(-0.99%)
Jun 23, 2022
0.5115
0.5280
0.4654
0.5050
301,698
-0.02(-4.54%)
Jun 22, 2022
0.5703
0.5703
0.4671
0.5290
435,399
-0.02(-4.32%)
Jun 21, 2022
0.4823
0.5998
0.4200
0.5529
565,887
+0.14(+33.23%)
Jun 17, 2022
0.3395
0.4260
0.3349
0.4150
429,994
+0.09(+26.02%)
Jun 16, 2022
0.3240
0.3673
0.3200
0.3293
246,331
-0.01(-3.15%)
Jun 15, 2022
0.3890
0.3890
0.3330
0.3400
60,454
+0.00(+0.00%)
Jun 14, 2022
0.3443
0.3610
0.3090
0.3400
156,340
+0.01(+3.03%)
Jun 13, 2022
0.3178
0.3394
0.2899
0.3300
95,386
+0.00(+1.16%)
Jun 10, 2022
0.2970
0.3345
0.2837
0.3262
266,155
+0.03(+11.94%)
Jun 09, 2022
0.3300
0.3523
0.2485
0.2914
1,022,868
-0.03(-10.34%)
Jun 08, 2022
0.3500
0.3745
0.3100
0.3250
434,954
-0.04(-11.80%)
Jun 07, 2022
0.4500
0.4750
0.3500
0.3685
518,896
-0.06(-14.72%)
Jun 06, 2022
0.5045
0.5200
0.4321
0.4321
159,022
-0.04(-8.06%)
Jun 03, 2022
0.5245
0.6036
0.4300
0.4700
248,821
-0.05(-9.27%)
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.