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
Cn Energy Group Inc
(NQ:
CNEY
)
0.5760
+0.0470 (+8.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2024
0.5010
0.5409
0.5010
0.5225
48,341
-0.04(-6.70%)
May 30, 2024
0.5100
0.5600
0.4823
0.5600
79,717
+0.02(+4.28%)
May 29, 2024
0.6300
0.6270
0.4704
0.5370
417,462
-0.09(-13.72%)
May 28, 2024
0.6700
0.6700
0.6040
0.6224
164,353
-0.03(-4.76%)
May 24, 2024
0.6600
0.6790
0.6534
0.6535
50,127
-0.01(-1.16%)
May 23, 2024
0.7760
0.7760
0.6599
0.6612
191,404
-0.14(-17.35%)
May 22, 2024
0.7590
0.8269
0.7337
0.8000
443,999
+0.02(+2.56%)
May 21, 2024
0.7700
0.8600
0.7526
0.7800
853,100
-0.07(-8.24%)
May 20, 2024
0.8487
1.110
0.7300
0.8500
13,172,143
+0.18(+27.82%)
May 17, 2024
0.6800
0.7196
0.6650
0.6650
119,944
-0.00(-0.70%)
May 16, 2024
0.6898
0.7115
0.6650
0.6697
29,149
-0.01(-1.37%)
May 15, 2024
0.7100
0.7100
0.6400
0.6790
64,350
-0.03(-4.23%)
May 14, 2024
0.6800
0.7100
0.6280
0.7090
67,780
+0.03(+4.28%)
May 13, 2024
0.7000
0.7100
0.6700
0.6799
32,251
-0.03(-3.56%)
May 10, 2024
0.7400
0.7450
0.6910
0.7050
70,787
-0.09(-11.76%)
May 09, 2024
0.7500
0.7990
0.7401
0.7990
20,450
+0.06(+7.97%)
May 08, 2024
0.7259
0.8051
0.7259
0.7400
16,685
-0.05(-6.06%)
May 07, 2024
0.8600
0.8797
0.7700
0.7877
14,646
-0.09(-9.77%)
May 06, 2024
0.7700
0.8730
0.7301
0.8730
56,705
+0.15(+21.25%)
May 03, 2024
0.7500
0.7960
0.7200
0.7200
25,588
-0.06(-7.88%)
May 02, 2024
0.8188
0.8188
0.7470
0.7816
15,396
-0.00(-0.43%)
May 01, 2024
0.8000
0.8400
0.7701
0.7850
11,840
+0.01(+1.93%)
Apr 30, 2024
0.7700
0.8000
0.7700
0.7701
4,441
-0.02(-2.91%)
Apr 29, 2024
0.7100
0.7999
0.7100
0.7932
24,227
+0.01(+0.74%)
Apr 26, 2024
0.7800
0.7995
0.7500
0.7874
21,012
+0.01(+1.93%)
Apr 25, 2024
0.7970
0.8000
0.7404
0.7725
22,565
-0.01(-1.13%)
Apr 24, 2024
0.7500
0.7990
0.7500
0.7813
33,704
+0.03(+4.17%)
Apr 23, 2024
0.7200
0.7800
0.7186
0.7500
18,703
+0.03(+4.18%)
Apr 22, 2024
0.7300
0.7399
0.7069
0.7199
15,075
+0.01(+1.39%)
Apr 19, 2024
0.7300
0.7665
0.6887
0.7100
41,660
-0.04(-5.33%)
Apr 18, 2024
0.7500
0.7760
0.7100
0.7500
39,721
+0.02(+2.04%)
Apr 17, 2024
0.6896
0.7499
0.6661
0.7350
95,258
+0.03(+3.52%)
Apr 16, 2024
0.8800
0.9200
0.6850
0.7100
309,348
-0.22(-23.66%)
Apr 15, 2024
1.050
1.100
0.8500
0.9300
302,780
-0.21(-18.42%)
Apr 12, 2024
0.9900
1.430
0.9753
1.140
3,134,558
+0.12(+12.04%)
Apr 11, 2024
1.140
1.160
0.9900
1.018
187,970
-0.08(-7.50%)
Apr 10, 2024
1.120
1.280
1.060
1.100
211,632
-0.05(-4.35%)
Apr 09, 2024
1.260
1.260
1.120
1.150
51,319
-0.11(-8.73%)
Apr 08, 2024
1.240
1.300
1.200
1.260
101,134
+0.03(+2.44%)
Apr 05, 2024
1.240
1.240
1.160
1.230
68,656
+0.00(+0.00%)
Apr 04, 2024
1.140
1.270
1.140
1.230
69,929
+0.07(+6.03%)
Apr 03, 2024
1.170
1.170
1.100
1.160
44,266
+0.00(+0.00%)
Apr 02, 2024
1.090
1.220
1.050
1.160
174,226
+0.04(+3.57%)
Apr 01, 2024
1.070
1.150
1.030
1.120
41,597
+0.06(+5.66%)
Mar 28, 2024
1.060
1.130
1.000
1.060
60,624
+0.05(+4.95%)
Mar 27, 2024
0.9900
1.050
0.9700
1.010
30,143
+0.01(+1.00%)
Mar 26, 2024
1.010
1.030
0.9800
1.000
72,358
-0.03(-2.91%)
Mar 25, 2024
1.040
1.040
0.9500
1.030
44,266
-0.02(-1.90%)
Mar 22, 2024
1.060
1.091
1.020
1.050
30,291
-0.03(-2.78%)
Mar 21, 2024
1.050
1.090
1.050
1.080
29,429
+0.01(+0.93%)
Mar 20, 2024
1.070
1.090
1.050
1.070
33,686
+0.00(+0.00%)
Mar 19, 2024
1.120
1.184
1.022
1.070
42,637
-0.05(-4.46%)
Mar 18, 2024
1.120
1.210
1.120
1.120
27,678
-0.03(-2.61%)
Mar 15, 2024
1.120
1.230
1.120
1.150
26,838
+0.00(+0.00%)
Mar 14, 2024
1.230
1.230
1.130
1.150
58,792
-0.09(-7.26%)
Mar 13, 2024
1.240
1.260
1.200
1.240
28,308
+0.00(+0.00%)
Mar 12, 2024
1.280
1.299
1.230
1.240
33,799
-0.04(-3.13%)
Mar 11, 2024
1.300
1.340
1.280
1.280
58,767
-0.02(-1.54%)
Mar 08, 2024
1.290
1.340
1.260
1.300
44,997
+0.05(+4.00%)
Mar 07, 2024
1.290
1.290
1.245
1.250
58,418
-0.03(-2.34%)
Mar 06, 2024
1.280
1.310
1.250
1.280
51,486
+0.01(+0.79%)
Mar 05, 2024
1.250
1.307
1.210
1.270
85,505
-0.02(-1.55%)
Mar 04, 2024
1.360
1.360
1.260
1.290
72,152
-0.03(-2.64%)
Mar 01, 2024
1.360
1.360
1.260
1.325
145,934
-0.03(-1.85%)
Feb 29, 2024
1.410
1.420
1.320
1.350
97,503
-0.07(-4.93%)
Feb 28, 2024
1.460
1.500
1.410
1.420
79,943
-0.05(-3.40%)
Feb 27, 2024
1.420
1.530
1.380
1.470
177,403
+0.03(+2.08%)
Feb 26, 2024
1.430
1.540
1.430
1.440
133,093
-0.05(-3.36%)
Feb 23, 2024
1.460
1.550
1.410
1.490
241,511
-0.09(-5.70%)
Feb 22, 2024
1.450
1.600
1.420
1.580
440,040
-0.02(-1.25%)
Feb 21, 2024
1.530
1.780
1.360
1.600
16,215,775
+0.27(+20.30%)
Feb 20, 2024
1.380
1.390
1.320
1.330
116,152
-0.07(-5.07%)
Feb 16, 2024
1.400
1.500
1.320
1.401
326,843
-0.15(-9.61%)
Feb 15, 2024
1.270
1.550
1.270
1.550
552,285
+0.22(+16.54%)
Feb 14, 2024
1.530
1.720
1.280
1.330
5,373,603
-0.04(-2.92%)
Feb 13, 2024
1.260
1.470
1.261
1.370
123,429
+0.12(+10.04%)
Feb 12, 2024
1.340
1.370
1.210
1.245
160,976
-0.01(-1.19%)
Feb 09, 2024
1.330
1.387
1.250
1.260
49,564
-0.11(-8.03%)
Feb 08, 2024
1.510
1.510
1.330
1.370
103,480
+0.01(+0.74%)
Feb 07, 2024
1.430
1.450
1.332
1.360
37,557
-0.05(-3.55%)
Feb 06, 2024
1.470
1.520
1.410
1.410
75,369
-0.02(-1.40%)
Feb 05, 2024
1.370
1.458
1.360
1.430
19,373
+0.02(+1.42%)
Feb 02, 2024
1.500
1.560
1.350
1.410
136,764
-0.05(-3.42%)
Feb 01, 2024
1.420
1.500
1.340
1.460
30,275
+0.06(+4.29%)
Jan 31, 2024
1.330
1.570
1.330
1.400
35,654
+0.06(+4.48%)
Jan 30, 2024
1.410
1.410
1.330
1.340
30,642
-0.08(-5.63%)
Jan 29, 2024
1.370
1.505
1.360
1.420
53,519
+0.02(+1.43%)
Jan 26, 2024
1.430
1.472
1.331
1.400
38,448
-0.05(-3.45%)
Jan 25, 2024
1.500
1.500
1.440
1.450
32,823
-0.05(-3.33%)
Jan 24, 2024
1.630
1.680
1.470
1.500
162,499
-0.10(-6.25%)
Jan 23, 2024
1.790
1.980
1.586
1.600
251,219
-0.23(-12.57%)
Jan 22, 2024
1.600
1.890
1.580
1.830
165,557
+0.23(+14.38%)
Jan 19, 2024
1.470
1.600
1.250
1.600
327,682
+1.55(+2982.85%)
Jan 18, 2024
0.0590
0.0592
0.0503
0.0519
5,120,797
-0.00(-5.64%)
Jan 17, 2024
0.0680
0.0680
0.0522
0.0550
6,731,550
+0.00(+5.77%)
Jan 16, 2024
0.0548
0.0549
0.0519
0.0520
2,305,625
-0.00(-4.76%)
Jan 12, 2024
0.0535
0.0573
0.0519
0.0546
2,099,711
+0.00(+7.91%)
Jan 11, 2024
0.0530
0.0549
0.0500
0.0506
1,321,001
-0.00(-4.53%)
Jan 10, 2024
0.0521
0.0530
0.0471
0.0530
2,058,328
+0.00(+2.12%)
Jan 09, 2024
0.0600
0.0600
0.0470
0.0519
3,539,281
-0.00(-7.32%)
Jan 08, 2024
0.0551
0.0590
0.0537
0.0560
3,757,483
-0.00(-1.75%)
Jan 05, 2024
0.0600
0.0617
0.0558
0.0570
4,250,815
-0.00(-5.94%)
Jan 04, 2024
0.0600
0.0630
0.0560
0.0606
2,379,761
-0.00(-0.82%)
Jan 03, 2024
0.0582
0.0648
0.0560
0.0611
2,515,002
+0.00(+1.66%)
Jan 02, 2024
0.0623
0.0624
0.0560
0.0601
3,523,605
-0.01(-10.16%)
Dec 29, 2023
0.0675
0.0750
0.0610
0.0669
22,909,052
+0.01(+11.31%)
Dec 28, 2023
0.0653
0.0734
0.0520
0.0601
58,770,648
+0.01(+21.17%)
Dec 27, 2023
0.0656
0.0656
0.0475
0.0496
3,983,966
-0.01(-19.61%)
Dec 26, 2023
0.0656
0.0656
0.0611
0.0617
657,122
-0.00(-2.06%)
Dec 22, 2023
0.0630
0.0670
0.0582
0.0630
2,688,738
-0.00(-2.17%)
Dec 21, 2023
0.0670
0.0698
0.0615
0.0644
2,882,250
-0.00(-7.07%)
Dec 20, 2023
0.0868
0.0868
0.0612
0.0693
7,248,061
-0.02(-19.51%)
Dec 19, 2023
0.0872
0.0913
0.0825
0.0861
1,216,303
-0.00(-3.37%)
Dec 18, 2023
0.0903
0.0970
0.0888
0.0891
1,054,668
-0.00(-1.00%)
Dec 15, 2023
0.1085
0.1085
0.0854
0.0900
797,036
-0.01(-10.18%)
Dec 14, 2023
0.1000
0.1097
0.0953
0.1002
611,155
-0.00(-2.62%)
Dec 13, 2023
0.0951
0.1050
0.0897
0.1029
1,645,202
+0.00(+5.00%)
Dec 12, 2023
0.0930
0.0980
0.0791
0.0980
2,214,599
+0.01(+10.36%)
Dec 11, 2023
0.0910
0.0929
0.0827
0.0888
701,098
-0.00(-4.10%)
Dec 08, 2023
0.0962
0.0995
0.0902
0.0926
293,452
-0.01(-5.12%)
Dec 07, 2023
0.1000
0.1000
0.0950
0.0976
442,709
+0.00(+0.00%)
Dec 06, 2023
0.0977
0.1000
0.0902
0.0976
599,929
+0.00(+0.62%)
Dec 05, 2023
0.0970
0.1000
0.0965
0.0970
753,385
-0.00(-0.51%)
Dec 04, 2023
0.0982
0.1019
0.0955
0.0975
1,736,808
-0.00(-3.75%)
Dec 01, 2023
0.1028
0.1054
0.0970
0.1013
1,463,106
-0.01(-7.66%)
Nov 30, 2023
0.1067
0.1121
0.1029
0.1097
401,458
+0.00(+1.11%)
Nov 29, 2023
0.1199
0.1200
0.1067
0.1085
808,171
-0.00(-1.09%)
Nov 28, 2023
0.1063
0.1128
0.1010
0.1097
1,509,794
+0.00(+4.48%)
Nov 27, 2023
0.1009
0.1150
0.1009
0.1050
3,903,659
+0.00(+0.96%)
Nov 24, 2023
0.1007
0.1040
0.0946
0.1040
742,407
+0.01(+6.45%)
Nov 22, 2023
0.0973
0.0978
0.0905
0.0977
66,978
+0.00(+0.41%)
Nov 21, 2023
0.1050
0.1050
0.0910
0.0973
213,838
-0.00(-0.31%)
Nov 20, 2023
0.0971
0.1009
0.0960
0.0976
294,313
+0.00(+2.41%)
Nov 17, 2023
0.0988
0.1015
0.0912
0.0953
255,408
-0.01(-5.92%)
Nov 16, 2023
0.0989
0.1015
0.0891
0.1013
862,249
+0.01(+10.11%)
Nov 15, 2023
0.0910
0.1005
0.0870
0.0920
862,482
+0.00(+1.10%)
Nov 14, 2023
0.0898
0.0930
0.0880
0.0910
324,870
+0.00(+2.02%)
Nov 13, 2023
0.0860
0.0907
0.0810
0.0892
216,563
-0.00(-0.89%)
Nov 10, 2023
0.0953
0.0969
0.0886
0.0900
301,572
-0.00(-0.11%)
Nov 09, 2023
0.0997
0.0997
0.0886
0.0901
323,507
-0.00(-1.31%)
Nov 08, 2023
0.0993
0.1020
0.0910
0.0913
503,631
-0.01(-10.84%)
Nov 07, 2023
0.0900
0.1040
0.0860
0.1024
1,669,804
+0.01(+11.67%)
Nov 06, 2023
0.0899
0.0990
0.0803
0.0917
1,645,785
+0.00(+4.68%)
Nov 03, 2023
0.0870
0.0899
0.0851
0.0876
537,067
+0.00(+3.06%)
Nov 02, 2023
0.0899
0.0899
0.0802
0.0850
874,161
-0.00(-0.93%)
Nov 01, 2023
0.0914
0.0949
0.0800
0.0858
1,140,895
-0.00(-4.67%)
Oct 31, 2023
0.0915
0.0989
0.0900
0.0900
403,016
-0.00(-3.12%)
Oct 30, 2023
0.0982
0.1009
0.0920
0.0929
218,394
-0.01(-8.20%)
Oct 27, 2023
0.1000
0.1014
0.0862
0.1012
694,335
-0.00(-0.20%)
Oct 26, 2023
0.1000
0.1014
0.0910
0.1014
1,373,388
+0.00(+0.90%)
Oct 25, 2023
0.0850
0.1010
0.0850
0.1005
2,119,163
+0.01(+14.20%)
Oct 24, 2023
0.0800
0.0931
0.0845
0.0880
1,170,790
+0.00(+4.76%)
Oct 23, 2023
0.0766
0.0847
0.0766
0.0840
1,813,393
+0.01(+7.55%)
Oct 20, 2023
0.0855
0.0868
0.0759
0.0781
2,422,382
-0.01(-9.29%)
Oct 19, 2023
0.0960
0.0979
0.0810
0.0861
6,084,059
-0.01(-12.14%)
Oct 18, 2023
0.1020
0.1040
0.0925
0.0980
2,871,322
-0.01(-5.86%)
Oct 17, 2023
0.1030
0.1074
0.1008
0.1041
1,378,864
-0.00(-0.48%)
Oct 16, 2023
0.1045
0.1060
0.1007
0.1046
4,241,902
-0.00(-2.88%)
Oct 13, 2023
0.1070
0.1125
0.1040
0.1077
2,051,214
-0.01(-7.08%)
Oct 12, 2023
0.1245
0.1350
0.1050
0.1159
9,386,548
+0.01(+8.22%)
Oct 11, 2023
0.1080
0.1144
0.1042
0.1071
2,095,343
+0.00(+2.49%)
Oct 10, 2023
0.1100
0.1097
0.1032
0.1045
974,338
-0.00(-3.60%)
Oct 09, 2023
0.1200
0.1199
0.1020
0.1084
2,614,105
-0.01(-9.82%)
Oct 06, 2023
0.1220
0.1220
0.1135
0.1202
594,918
-0.00(-0.66%)
Oct 05, 2023
0.1115
0.1251
0.1114
0.1210
1,322,989
+0.01(+5.22%)
Oct 04, 2023
0.1111
0.1200
0.1005
0.1150
2,054,835
+0.00(+2.04%)
Oct 03, 2023
0.1240
0.1240
0.1103
0.1127
798,235
-0.01(-5.21%)
Oct 02, 2023
0.1240
0.1240
0.1160
0.1189
253,548
-0.00(-0.50%)
Sep 29, 2023
0.1125
0.1250
0.1120
0.1195
949,869
+0.00(+4.37%)
Sep 28, 2023
0.1131
0.1190
0.1116
0.1145
328,935
+0.00(+3.90%)
Sep 27, 2023
0.1150
0.1150
0.1101
0.1102
327,241
-0.00(-3.33%)
Sep 26, 2023
0.1200
0.1200
0.1110
0.1140
509,476
+0.00(+1.69%)
Sep 25, 2023
0.1100
0.1294
0.1121
0.1121
1,612,864
-0.00(-0.97%)
Sep 22, 2023
0.1200
0.1220
0.1083
0.1132
1,071,475
-0.01(-8.93%)
Sep 21, 2023
0.1071
0.1299
0.1071
0.1243
753,852
+0.01(+12.59%)
Sep 20, 2023
0.1139
0.1150
0.1060
0.1104
2,011,872
-0.00(-4.17%)
Sep 19, 2023
0.1214
0.1274
0.1117
0.1152
918,930
-0.01(-5.03%)
Sep 18, 2023
0.1282
0.1301
0.1165
0.1213
1,341,442
-0.02(-14.03%)
Sep 15, 2023
0.1250
0.1479
0.1205
0.1411
5,124,656
+0.02(+16.04%)
Sep 14, 2023
0.1182
0.1245
0.1170
0.1216
608,191
+0.00(+3.93%)
Sep 13, 2023
0.1215
0.1280
0.1150
0.1170
825,685
-0.00(-1.35%)
Sep 12, 2023
0.1300
0.1340
0.1120
0.1186
1,579,537
-0.01(-6.32%)
Sep 11, 2023
0.1380
0.1450
0.1220
0.1266
656,651
-0.01(-4.81%)
Sep 08, 2023
0.1347
0.1356
0.1301
0.1330
562,071
+0.01(+4.64%)
Sep 07, 2023
0.1492
0.1567
0.1250
0.1271
3,123,931
-0.02(-13.06%)
Sep 06, 2023
0.1456
0.1555
0.1420
0.1462
1,416,943
-0.00(-2.60%)
Sep 05, 2023
0.1630
0.1630
0.1404
0.1501
878,266
-0.01(-7.46%)
Sep 01, 2023
0.1570
0.1720
0.1562
0.1622
68,168
+0.00(+1.50%)
Aug 31, 2023
0.1700
0.1651
0.1560
0.1598
403,804
-0.00(-1.18%)
Aug 30, 2023
0.1800
0.1770
0.1575
0.1617
413,217
+0.00(+0.06%)
Aug 29, 2023
0.1587
0.1657
0.1552
0.1616
382,290
+0.00(+1.83%)
Aug 28, 2023
0.1900
0.1895
0.1461
0.1587
2,137,065
-0.02(-12.80%)
Aug 25, 2023
0.1890
0.1900
0.1800
0.1820
199,710
-0.01(-3.19%)
Aug 24, 2023
0.1854
0.1927
0.1777
0.1880
467,995
-0.00(-1.00%)
Aug 23, 2023
0.2010
0.2010
0.1800
0.1899
454,451
+0.00(+0.48%)
Aug 22, 2023
0.1912
0.1949
0.1803
0.1890
490,654
-0.01(-2.68%)
Aug 21, 2023
0.2000
0.2000
0.1900
0.1942
293,988
+0.00(+1.68%)
Aug 18, 2023
0.1990
0.1997
0.1833
0.1910
270,262
-0.00(-2.05%)
Aug 17, 2023
0.1920
0.2010
0.1860
0.1950
213,353
-0.00(-2.45%)
Aug 16, 2023
0.2022
0.2022
0.1886
0.1999
349,127
+0.00(+0.10%)
Aug 15, 2023
0.2050
0.2050
0.1873
0.1997
466,425
-0.00(-0.15%)
Aug 14, 2023
0.1900
0.2097
0.1900
0.2000
780,242
+0.01(+2.99%)
Aug 11, 2023
0.1850
0.1976
0.1841
0.1942
535,145
+0.00(+1.20%)
Aug 10, 2023
0.1899
0.1919
0.1810
0.1919
253,640
+0.01(+4.29%)
Aug 09, 2023
0.1880
0.1899
0.1788
0.1840
446,469
-0.00(-1.18%)
Aug 08, 2023
0.1919
0.1975
0.1818
0.1862
847,600
-0.01(-4.81%)
Aug 07, 2023
0.1959
0.2070
0.1930
0.1956
338,935
-0.00(-1.01%)
Aug 04, 2023
0.2050
0.2200
0.1960
0.1976
827,709
-0.00(-1.20%)
Aug 03, 2023
0.2000
0.2082
0.1870
0.2000
653,333
+0.01(+3.95%)
Aug 02, 2023
0.1900
0.1950
0.1821
0.1924
744,826
-0.00(-1.33%)
Aug 01, 2023
0.1996
0.2095
0.1900
0.1950
587,597
-0.01(-4.32%)
Jul 31, 2023
0.2000
0.2085
0.1956
0.2038
413,620
+0.01(+3.40%)
Jul 28, 2023
0.1985
0.1985
0.1821
0.1971
576,416
+0.01(+5.97%)
Jul 27, 2023
0.2000
0.2031
0.1850
0.1860
443,387
-0.01(-5.39%)
Jul 26, 2023
0.1900
0.2100
0.1821
0.1966
2,692,313
+0.02(+8.62%)
Jul 25, 2023
0.1800
0.1842
0.1778
0.1810
813,832
+0.00(+0.95%)
Jul 24, 2023
0.1768
0.1865
0.1768
0.1793
221,451
+0.00(+1.41%)
Jul 21, 2023
0.1810
0.1825
0.1768
0.1768
242,673
-0.00(-1.78%)
Jul 20, 2023
0.1800
0.1837
0.1790
0.1800
164,688
-0.00(-1.85%)
Jul 19, 2023
0.1809
0.1869
0.1809
0.1834
205,963
+0.00(+1.38%)
Jul 18, 2023
0.1829
0.1877
0.1750
0.1809
571,894
+0.00(+0.00%)
Jul 17, 2023
0.1800
0.1849
0.1768
0.1809
429,222
+0.01(+3.37%)
Jul 14, 2023
0.1784
0.1880
0.1750
0.1750
382,749
-0.01(-4.84%)
Jul 13, 2023
0.1809
0.1898
0.1770
0.1839
830,267
+0.00(+1.71%)
Jul 12, 2023
0.1880
0.1880
0.1750
0.1808
1,355,500
-0.01(-3.83%)
Jul 11, 2023
0.1940
0.1940
0.1720
0.1880
6,604,984
+0.01(+4.39%)
Jul 10, 2023
0.1929
0.1929
0.1760
0.1801
1,639,976
-0.01(-5.71%)
Jul 07, 2023
0.1962
0.1962
0.1904
0.1910
174,895
+0.00(+0.47%)
Jul 06, 2023
0.1970
0.1970
0.1900
0.1901
231,559
-0.00(-0.11%)
Jul 05, 2023
0.2050
0.2050
0.1820
0.1903
830,706
-0.01(-7.17%)
Jul 03, 2023
0.2067
0.2100
0.2050
0.2050
99,746
+0.00(+1.69%)
Jun 30, 2023
0.2044
0.2090
0.2010
0.2016
219,610
-0.00(-1.13%)
Jun 29, 2023
0.2000
0.2044
0.2005
0.2039
221,740
+0.00(+1.44%)
Jun 28, 2023
0.2000
0.2060
0.2004
0.2010
277,363
-0.01(-4.29%)
Jun 27, 2023
0.1980
0.2100
0.1969
0.2100
385,176
+0.01(+5.37%)
Jun 26, 2023
0.2060
0.2066
0.1990
0.1993
495,951
-0.00(-0.35%)
Jun 23, 2023
0.2078
0.2078
0.1981
0.2000
244,508
-0.00(-0.94%)
Jun 22, 2023
0.2100
0.2125
0.2005
0.2019
272,160
-0.01(-2.60%)
Jun 21, 2023
0.2100
0.2100
0.2040
0.2073
281,588
-0.00(-0.24%)
Jun 20, 2023
0.2092
0.2092
0.2035
0.2078
225,213
+0.00(+2.11%)
Jun 16, 2023
0.2071
0.2087
0.2000
0.2035
233,330
-0.00(-0.25%)
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.