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
Greenwave Technology Solutions, Inc. - Common Stock
(NQ:
GWAV
)
0.0788
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
0.0670
0.0899
0.0561
0.0788
1,494,021,760
+0.02(+33.79%)
May 21, 2024
0.0637
0.0780
0.0522
0.0589
700,877,632
-0.10(-62.72%)
May 20, 2024
0.1867
0.1892
0.1330
0.1580
637,405,952
+0.00(+2.53%)
May 17, 2024
0.2088
0.2965
0.1100
0.1541
1,164,826,880
+0.01(+4.05%)
May 16, 2024
0.1000
0.2299
0.0840
0.1481
1,922,578,432
+0.09(+147.66%)
May 15, 2024
0.0640
0.0711
0.0500
0.0598
801,989,696
+0.02(+34.38%)
May 14, 2024
0.0408
0.0525
0.0405
0.0445
229,673,040
+0.00(+6.71%)
May 13, 2024
0.0425
0.0448
0.0400
0.0417
43,311,932
-0.00(-5.01%)
May 10, 2024
0.0482
0.0484
0.0432
0.0439
91,145,008
-0.03(-37.20%)
May 09, 2024
0.0800
0.0800
0.0656
0.0699
188,054,752
+0.01(+20.31%)
May 08, 2024
0.0600
0.0608
0.0569
0.0581
11,928,273
-0.00(-4.91%)
May 07, 2024
0.0693
0.0700
0.0600
0.0611
24,879,124
-0.00(-3.17%)
May 06, 2024
0.0606
0.0645
0.0606
0.0631
10,864,421
-0.00(-2.32%)
May 03, 2024
0.0632
0.0663
0.0606
0.0646
10,950,211
+0.00(+4.36%)
May 02, 2024
0.0624
0.0677
0.0605
0.0619
8,416,719
+0.00(+0.65%)
May 01, 2024
0.0654
0.0659
0.0561
0.0615
10,780,140
-0.00(-7.10%)
Apr 30, 2024
0.0689
0.0700
0.0650
0.0662
63,639,632
+0.00(+1.85%)
Apr 29, 2024
0.0684
0.0695
0.0648
0.0650
9,045,521
-0.00(-2.69%)
Apr 26, 2024
0.0704
0.0714
0.0649
0.0668
9,506,079
-0.00(-3.47%)
Apr 25, 2024
0.0680
0.0704
0.0630
0.0692
9,777,080
+0.00(+1.76%)
Apr 24, 2024
0.0700
0.0704
0.0616
0.0680
13,001,075
-0.00(-2.72%)
Apr 23, 2024
0.0676
0.0716
0.0624
0.0699
36,956,800
-0.06(-44.66%)
Apr 22, 2024
0.1198
0.1291
0.1150
0.1263
3,944,262
+0.01(+8.23%)
Apr 19, 2024
0.1242
0.1242
0.1160
0.1167
1,735,850
-0.01(-6.49%)
Apr 18, 2024
0.1200
0.1279
0.1155
0.1248
2,623,892
+0.00(+2.72%)
Apr 17, 2024
0.1247
0.1340
0.1200
0.1215
2,110,539
-0.01(-4.78%)
Apr 16, 2024
0.1174
0.1294
0.1162
0.1276
2,731,230
+0.01(+8.41%)
Apr 15, 2024
0.1250
0.1250
0.1175
0.1177
1,440,760
-0.00(-3.52%)
Apr 12, 2024
0.1310
0.1310
0.1188
0.1220
3,367,617
-0.01(-7.01%)
Apr 11, 2024
0.1383
0.1383
0.1285
0.1312
1,725,723
-0.00(-2.67%)
Apr 10, 2024
0.1345
0.1351
0.1300
0.1348
1,055,507
-0.00(-1.68%)
Apr 09, 2024
0.1348
0.1388
0.1250
0.1371
2,022,271
+0.00(+1.18%)
Apr 08, 2024
0.1496
0.1500
0.1350
0.1355
2,205,434
-0.01(-4.38%)
Apr 05, 2024
0.1470
0.1489
0.1391
0.1417
2,333,237
-0.00(-2.34%)
Apr 04, 2024
0.1599
0.1650
0.1420
0.1451
5,473,164
-0.00(-2.62%)
Apr 03, 2024
0.1355
0.1516
0.1300
0.1490
4,268,496
+0.01(+8.92%)
Apr 02, 2024
0.1419
0.1419
0.1292
0.1368
3,318,213
-0.01(-6.94%)
Apr 01, 2024
0.1324
0.1701
0.1240
0.1470
22,102,594
+0.03(+21.49%)
Mar 28, 2024
0.1280
0.1230
0.1230
0.1210
5,822,134
-0.01(-4.87%)
Mar 27, 2024
0.1375
0.1400
0.1220
0.1272
6,259,440
-0.01(-5.85%)
Mar 26, 2024
0.1785
0.1830
0.1320
0.1351
30,459,250
-0.02(-11.12%)
Mar 25, 2024
0.1300
0.1530
0.1209
0.1520
9,074,416
+0.03(+24.49%)
Mar 22, 2024
0.1280
0.1280
0.1151
0.1221
5,367,544
-0.01(-5.20%)
Mar 21, 2024
0.1400
0.1402
0.1225
0.1288
5,731,376
-0.01(-5.99%)
Mar 20, 2024
0.1570
0.1570
0.1322
0.1370
6,667,825
-0.02(-12.74%)
Mar 19, 2024
0.1777
0.1790
0.1531
0.1570
16,032,631
-0.22(-57.91%)
Mar 18, 2024
0.3560
0.5966
0.3340
0.3730
11,569,536
+0.07(+23.10%)
Mar 15, 2024
0.3200
0.4000
0.2990
0.3030
687,096
-0.03(-8.18%)
Mar 14, 2024
0.3963
0.4600
0.3250
0.3300
757,599
-0.07(-17.50%)
Mar 13, 2024
0.4300
0.4650
0.3911
0.4000
649,385
-0.02(-4.76%)
Mar 12, 2024
0.4410
0.4700
0.4111
0.4200
347,195
-0.03(-6.25%)
Mar 11, 2024
0.5100
0.5180
0.4400
0.4480
391,930
-0.05(-10.33%)
Mar 08, 2024
0.5000
0.5273
0.4900
0.4996
512,312
+0.00(+0.14%)
Mar 07, 2024
0.5910
0.6150
0.4851
0.4989
1,094,313
-0.10(-16.85%)
Mar 06, 2024
0.6400
0.6400
0.5900
0.6000
446,959
-0.05(-7.68%)
Mar 05, 2024
0.6900
0.7100
0.6402
0.6499
382,771
-0.05(-7.02%)
Mar 04, 2024
0.7600
0.7800
0.6700
0.6990
385,555
-0.04(-5.67%)
Mar 01, 2024
0.7151
0.7410
0.7100
0.7410
98,313
+0.03(+4.41%)
Feb 29, 2024
0.7240
0.7298
0.7010
0.7097
111,164
-0.01(-1.55%)
Feb 28, 2024
0.7200
0.7250
0.7100
0.7209
93,726
+0.01(+0.97%)
Feb 27, 2024
0.7151
0.7280
0.7100
0.7140
60,231
-0.02(-2.19%)
Feb 26, 2024
0.7210
0.7310
0.7010
0.7300
175,526
+0.02(+2.46%)
Feb 23, 2024
0.7300
0.7400
0.7000
0.7125
107,947
-0.02(-2.40%)
Feb 22, 2024
0.7275
0.7400
0.7201
0.7300
79,109
-0.01(-1.35%)
Feb 21, 2024
0.7700
0.7799
0.7300
0.7400
79,283
-0.02(-1.99%)
Feb 20, 2024
0.7900
0.7900
0.7501
0.7550
120,790
-0.03(-3.82%)
Feb 16, 2024
0.8130
0.8283
0.7530
0.7850
167,646
-0.03(-3.33%)
Feb 15, 2024
0.8440
0.8600
0.7985
0.8120
130,396
-0.04(-4.25%)
Feb 14, 2024
0.9000
0.9001
0.8001
0.8480
368,300
-0.04(-4.36%)
Feb 13, 2024
0.9100
0.9200
0.8810
0.8867
145,214
-0.03(-3.20%)
Feb 12, 2024
0.9100
0.9340
0.9050
0.9160
110,267
+0.04(+4.20%)
Feb 09, 2024
0.8520
0.8799
0.7600
0.8791
245,723
+0.02(+2.22%)
Feb 08, 2024
0.8900
0.9000
0.8600
0.8600
55,883
-0.04(-4.36%)
Feb 07, 2024
0.8819
0.9234
0.8200
0.8992
159,996
-0.02(-2.11%)
Feb 06, 2024
0.9800
0.9800
0.8700
0.9186
191,503
-0.08(-8.14%)
Feb 05, 2024
1.020
1.030
0.9500
1.000
251,800
+0.01(+1.01%)
Feb 02, 2024
0.9460
0.9905
0.9300
0.9900
330,793
+0.07(+7.61%)
Feb 01, 2024
0.8505
0.9300
0.8350
0.9200
455,093
+0.10(+11.52%)
Jan 31, 2024
0.8500
0.8600
0.8100
0.8250
105,523
-0.02(-1.79%)
Jan 30, 2024
0.8400
0.8422
0.7700
0.8400
141,599
+0.04(+4.99%)
Jan 29, 2024
0.9000
0.9400
0.7500
0.8001
501,129
-0.06(-7.23%)
Jan 26, 2024
0.8300
0.8900
0.8000
0.8625
201,647
+0.03(+3.92%)
Jan 25, 2024
0.8000
0.8300
0.7700
0.8300
85,394
+0.04(+4.80%)
Jan 24, 2024
0.7613
0.8199
0.7600
0.7920
246,357
+0.03(+4.03%)
Jan 23, 2024
0.7700
0.8100
0.7100
0.7613
295,853
+0.02(+3.26%)
Jan 22, 2024
0.6881
0.7990
0.6500
0.7373
258,190
+0.04(+6.41%)
Jan 19, 2024
0.7000
0.7325
0.6730
0.6929
64,768
+0.00(+0.33%)
Jan 18, 2024
0.7300
0.7399
0.6702
0.6906
37,797
+0.01(+1.59%)
Jan 17, 2024
0.7300
0.7375
0.6500
0.6798
41,585
-0.05(-6.53%)
Jan 16, 2024
0.7200
0.7500
0.6731
0.7273
79,892
-0.01(-1.05%)
Jan 12, 2024
0.7400
0.7500
0.7200
0.7350
49,263
+0.02(+2.52%)
Jan 11, 2024
0.7000
0.7490
0.6900
0.7169
79,573
+0.02(+2.41%)
Jan 10, 2024
0.7000
0.7100
0.6800
0.7000
55,042
+0.00(+0.40%)
Jan 09, 2024
0.6800
0.7000
0.6750
0.6972
39,652
+0.03(+4.22%)
Jan 08, 2024
0.6200
0.6900
0.6150
0.6690
104,897
+0.05(+7.73%)
Jan 05, 2024
0.6086
0.6593
0.6069
0.6210
45,873
+0.00(+0.15%)
Jan 04, 2024
0.6300
0.6300
0.6130
0.6201
40,563
-0.01(-1.57%)
Jan 03, 2024
0.6200
0.6300
0.5900
0.6300
35,465
+0.03(+4.48%)
Jan 02, 2024
0.5900
0.6525
0.5700
0.6030
124,722
+0.04(+6.73%)
Dec 29, 2023
0.5240
0.5700
0.5240
0.5650
32,882
+0.05(+10.57%)
Dec 28, 2023
0.5511
0.5930
0.5110
0.5110
103,361
-0.06(-10.04%)
Dec 27, 2023
0.5400
0.5950
0.5400
0.5680
49,783
+0.03(+5.19%)
Dec 26, 2023
0.5044
0.5969
0.5000
0.5400
94,665
+0.02(+3.85%)
Dec 22, 2023
0.4700
0.5300
0.4652
0.5200
96,282
+0.06(+12.46%)
Dec 21, 2023
0.4370
0.4690
0.4110
0.4624
108,820
-0.01(-1.60%)
Dec 20, 2023
0.4480
0.4802
0.4300
0.4699
78,165
+0.04(+9.03%)
Dec 19, 2023
0.4700
0.4897
0.4200
0.4310
124,861
+0.00(+0.26%)
Dec 18, 2023
0.5200
0.5499
0.4200
0.4299
223,061
-0.11(-20.39%)
Dec 15, 2023
0.4650
0.5754
0.4650
0.5400
183,432
+0.07(+15.14%)
Dec 14, 2023
0.3999
0.4702
0.3999
0.4690
117,676
+0.06(+15.43%)
Dec 13, 2023
0.4060
0.4285
0.3910
0.4063
109,470
+0.00(+0.07%)
Dec 12, 2023
0.4100
0.4219
0.4000
0.4060
101,686
-0.01(-2.05%)
Dec 11, 2023
0.4400
0.4444
0.4100
0.4145
114,389
-0.05(-9.79%)
Dec 08, 2023
0.4499
0.4600
0.4400
0.4595
18,700
+0.02(+4.48%)
Dec 07, 2023
0.4600
0.4601
0.4349
0.4398
70,770
-0.03(-6.45%)
Dec 06, 2023
0.4800
0.4875
0.4601
0.4701
40,312
-0.01(-2.04%)
Dec 05, 2023
0.4680
0.4800
0.4640
0.4799
25,119
+0.01(+2.11%)
Dec 04, 2023
0.4700
0.4800
0.4600
0.4700
68,715
-0.01(-2.06%)
Dec 01, 2023
0.4599
0.4800
0.4500
0.4799
40,102
+0.02(+4.33%)
Nov 30, 2023
0.4510
0.4811
0.4441
0.4600
41,166
-0.00(-0.43%)
Nov 29, 2023
0.4733
0.4900
0.4612
0.4620
30,785
-0.03(-5.71%)
Nov 28, 2023
0.4885
0.4950
0.4750
0.4900
23,547
+0.02(+3.16%)
Nov 27, 2023
0.4650
0.5000
0.4650
0.4750
51,625
-0.01(-3.02%)
Nov 24, 2023
0.4710
0.5099
0.4620
0.4898
14,803
-0.01(-1.29%)
Nov 22, 2023
0.4800
0.5099
0.4440
0.4962
51,607
+0.02(+3.40%)
Nov 21, 2023
0.4555
0.5040
0.4500
0.4799
50,184
-0.00(-0.44%)
Nov 20, 2023
0.4849
0.5081
0.4501
0.4820
60,848
-0.03(-5.12%)
Nov 17, 2023
0.4800
0.5090
0.4701
0.5080
60,098
+0.04(+9.01%)
Nov 16, 2023
0.4870
0.4899
0.4606
0.4660
59,924
-0.02(-3.96%)
Nov 15, 2023
0.5500
0.5500
0.4500
0.4852
233,044
-0.07(-12.69%)
Nov 14, 2023
0.5402
0.5600
0.5220
0.5557
46,081
+0.00(+0.69%)
Nov 13, 2023
0.5800
0.5800
0.5410
0.5519
20,532
-0.01(-1.45%)
Nov 10, 2023
0.5800
0.5999
0.5600
0.5600
27,722
-0.02(-3.43%)
Nov 09, 2023
0.5614
0.5800
0.5450
0.5799
24,010
+0.01(+1.74%)
Nov 08, 2023
0.5800
0.5899
0.5410
0.5700
21,619
+0.01(+1.60%)
Nov 07, 2023
0.6000
0.5957
0.5360
0.5610
40,355
-0.01(-1.94%)
Nov 06, 2023
0.5900
0.6000
0.5700
0.5721
32,484
-0.02(-3.20%)
Nov 03, 2023
0.5900
0.6100
0.5900
0.5910
48,585
+0.01(+0.87%)
Nov 02, 2023
0.5700
0.6000
0.5700
0.5859
41,236
-0.00(-0.26%)
Nov 01, 2023
0.5900
0.6000
0.5600
0.5874
64,860
+0.00(+0.00%)
Oct 31, 2023
0.5825
0.5925
0.5800
0.5874
35,831
+0.00(+0.02%)
Oct 30, 2023
0.5800
0.5999
0.5639
0.5873
58,826
+0.02(+4.17%)
Oct 27, 2023
0.5785
0.5785
0.5574
0.5638
57,493
-0.01(-1.09%)
Oct 26, 2023
0.5655
0.5799
0.5551
0.5700
80,249
-0.01(-2.43%)
Oct 25, 2023
0.5700
0.6000
0.5500
0.5842
44,007
-0.01(-1.00%)
Oct 24, 2023
0.6000
0.6000
0.5610
0.5901
44,139
+0.01(+2.50%)
Oct 23, 2023
0.5700
0.5789
0.5400
0.5757
40,066
+0.02(+2.80%)
Oct 20, 2023
0.5850
0.6000
0.5507
0.5600
30,908
-0.02(-3.45%)
Oct 19, 2023
0.6000
0.6095
0.5600
0.5800
67,693
-0.02(-3.64%)
Oct 18, 2023
0.5902
0.6020
0.5811
0.6019
41,567
-0.00(-0.02%)
Oct 17, 2023
0.5500
0.6099
0.5500
0.6020
143,858
+0.07(+13.58%)
Oct 16, 2023
0.6000
0.5850
0.5000
0.5300
158,359
-0.06(-10.17%)
Oct 13, 2023
0.6000
0.6050
0.5760
0.5900
132,760
-0.02(-2.48%)
Oct 12, 2023
0.6459
0.6654
0.5900
0.6050
273,141
-0.04(-6.56%)
Oct 11, 2023
0.6893
0.6899
0.6403
0.6475
66,060
-0.03(-4.61%)
Oct 10, 2023
0.6572
0.6881
0.6313
0.6788
52,129
+0.02(+2.85%)
Oct 09, 2023
0.6500
0.6699
0.6200
0.6600
61,656
+0.01(+1.85%)
Oct 06, 2023
0.6200
0.6499
0.6050
0.6480
79,656
+0.03(+4.50%)
Oct 05, 2023
0.5800
0.6300
0.5815
0.6201
64,161
+0.02(+3.44%)
Oct 04, 2023
0.6000
0.6150
0.5800
0.5995
97,952
+0.00(+0.03%)
Oct 03, 2023
0.6199
0.6199
0.5900
0.5993
106,274
-0.02(-3.18%)
Oct 02, 2023
0.6800
0.6800
0.5900
0.6190
229,192
-0.06(-8.96%)
Sep 29, 2023
0.7400
0.7600
0.6500
0.6799
288,496
-0.06(-7.50%)
Sep 28, 2023
0.7900
0.7900
0.6470
0.7350
762,979
+0.04(+5.53%)
Sep 27, 2023
0.6900
0.7250
0.6685
0.6965
713,550
+0.08(+12.59%)
Sep 26, 2023
0.6400
0.6500
0.5800
0.6186
267,706
-0.01(-2.12%)
Sep 25, 2023
0.6600
0.6737
0.6300
0.6320
63,843
+0.01(+1.10%)
Sep 22, 2023
0.6184
0.6400
0.6105
0.6251
57,782
-0.01(-1.91%)
Sep 21, 2023
0.7000
0.6976
0.6020
0.6373
130,790
-0.05(-7.64%)
Sep 20, 2023
0.6790
0.6969
0.6510
0.6900
48,746
-0.01(-1.43%)
Sep 19, 2023
0.6637
0.7000
0.6250
0.7000
195,872
+0.04(+5.47%)
Sep 18, 2023
0.7200
0.7200
0.6500
0.6637
128,926
-0.06(-7.82%)
Sep 15, 2023
0.7500
0.7519
0.6800
0.7200
298,850
-0.03(-4.01%)
Sep 14, 2023
0.7786
0.7900
0.7500
0.7501
343,251
+0.01(+1.32%)
Sep 13, 2023
0.8700
0.8800
0.7400
0.7403
345,729
-0.10(-11.87%)
Sep 12, 2023
0.8300
0.8600
0.8040
0.8400
209,963
+0.05(+6.19%)
Sep 11, 2023
0.8266
0.8399
0.7896
0.7910
99,596
-0.03(-3.70%)
Sep 08, 2023
0.7800
0.8850
0.7701
0.8214
108,089
+0.04(+5.31%)
Sep 07, 2023
0.7790
0.7800
0.7500
0.7800
39,968
+0.03(+4.00%)
Sep 06, 2023
0.8000
0.8000
0.7500
0.7500
114,132
-0.06(-7.41%)
Sep 05, 2023
0.8220
0.8220
0.7750
0.8100
76,847
-0.02(-2.53%)
Sep 01, 2023
0.7900
0.8451
0.7610
0.8310
151,328
+0.00(+0.11%)
Aug 31, 2023
0.9000
0.9021
0.6800
0.8301
342,948
-0.10(-10.74%)
Aug 30, 2023
0.9400
0.9400
0.9000
0.9300
186,330
-0.03(-3.12%)
Aug 29, 2023
0.9600
0.9800
0.9120
0.9600
1,608,713
+0.07(+7.87%)
Aug 28, 2023
0.8801
0.9000
0.8230
0.8900
97,361
+0.00(+0.55%)
Aug 25, 2023
0.8710
0.9000
0.8501
0.8851
56,193
-0.00(-0.44%)
Aug 24, 2023
0.8900
0.9249
0.8600
0.8890
72,666
+0.02(+2.18%)
Aug 23, 2023
0.9200
0.9300
0.8600
0.8700
93,040
-0.05(-5.38%)
Aug 22, 2023
0.9200
0.9500
0.8556
0.9195
76,247
-0.08(-7.58%)
Aug 21, 2023
0.9900
1.000
0.9330
0.9949
78,407
-0.03(-2.46%)
Aug 18, 2023
1.040
1.040
1.000
1.020
13,099
-0.01(-0.97%)
Aug 17, 2023
1.040
1.040
1.010
1.030
42,360
-0.01(-0.95%)
Aug 16, 2023
1.030
1.050
1.010
1.040
43,285
+0.01(+0.96%)
Aug 15, 2023
0.9700
1.070
0.9700
1.030
209,124
-0.04(-3.74%)
Aug 14, 2023
1.050
1.100
1.020
1.070
69,439
+0.02(+1.90%)
Aug 11, 2023
1.060
1.070
1.030
1.050
16,225
-0.03(-2.78%)
Aug 10, 2023
1.030
1.120
1.010
1.080
45,418
+0.02(+1.91%)
Aug 09, 2023
1.060
1.068
1.040
1.060
7,297
-0.04(-3.65%)
Aug 08, 2023
1.010
1.100
1.010
1.100
49,554
+0.06(+5.77%)
Aug 07, 2023
1.070
1.100
1.040
1.040
16,623
-0.01(-1.42%)
Aug 04, 2023
1.070
1.113
0.8769
1.055
189,694
+0.00(+0.48%)
Aug 03, 2023
1.020
1.079
0.9900
1.050
16,564
+0.03(+2.94%)
Aug 02, 2023
1.050
1.096
0.9900
1.020
46,786
-0.03(-2.86%)
Aug 01, 2023
0.9500
1.050
0.9440
1.050
35,619
+0.08(+8.25%)
Jul 31, 2023
0.9700
1.000
0.9359
0.9700
23,352
-0.01(-1.02%)
Jul 28, 2023
0.8699
1.040
0.8699
0.9800
165,157
+0.14(+17.08%)
Jul 27, 2023
0.7701
0.8700
0.7701
0.8370
54,703
+0.05(+5.95%)
Jul 26, 2023
0.7900
0.7990
0.7700
0.7900
9,247
+0.00(+0.00%)
Jul 25, 2023
0.7900
0.7900
0.7400
0.7900
12,347
+0.00(+0.37%)
Jul 24, 2023
0.7600
0.7871
0.7580
0.7871
5,840
+0.03(+3.43%)
Jul 21, 2023
0.7510
0.7800
0.7510
0.7610
7,846
+0.01(+1.47%)
Jul 20, 2023
0.7831
0.7950
0.7500
0.7500
22,566
-0.04(-5.06%)
Jul 19, 2023
0.7820
0.8000
0.7650
0.7900
28,480
-0.01(-1.25%)
Jul 18, 2023
0.7714
0.8000
0.7670
0.8000
17,912
+0.00(+0.00%)
Jul 17, 2023
0.7920
0.8000
0.7701
0.8000
16,652
+0.01(+1.27%)
Jul 14, 2023
0.7726
0.8000
0.7480
0.7900
24,561
+0.01(+1.91%)
Jul 13, 2023
0.7545
0.7999
0.7210
0.7752
24,674
+0.05(+7.52%)
Jul 12, 2023
0.7490
0.7600
0.7200
0.7210
32,479
-0.02(-3.34%)
Jul 11, 2023
0.7190
0.7479
0.7103
0.7459
16,282
+0.04(+5.06%)
Jul 10, 2023
0.7350
0.7350
0.6900
0.7100
97,430
-0.02(-2.75%)
Jul 07, 2023
0.7620
0.7620
0.7300
0.7301
43,214
-0.04(-5.18%)
Jul 06, 2023
0.7800
0.7797
0.7340
0.7700
33,296
-0.03(-3.74%)
Jul 05, 2023
0.7772
0.8000
0.7670
0.7999
7,278
+0.01(+1.90%)
Jul 03, 2023
0.7857
0.7857
0.7510
0.7850
8,507
+0.02(+3.15%)
Jun 30, 2023
0.7700
0.7997
0.7500
0.7610
34,133
-0.02(-2.11%)
Jun 29, 2023
0.7980
0.7980
0.7600
0.7774
15,863
-0.01(-1.59%)
Jun 28, 2023
0.7800
0.8000
0.7500
0.7900
28,270
+0.01(+0.64%)
Jun 27, 2023
0.7770
0.7875
0.7630
0.7850
15,454
+0.01(+1.29%)
Jun 26, 2023
0.8000
0.8000
0.7600
0.7750
33,053
-0.01(-1.27%)
Jun 23, 2023
0.8000
0.8000
0.7749
0.7850
30,844
+0.01(+0.64%)
Jun 22, 2023
0.8200
0.8299
0.7751
0.7800
29,242
-0.04(-5.34%)
Jun 21, 2023
0.8550
0.8550
0.7500
0.8240
76,414
-0.02(-1.81%)
Jun 20, 2023
0.8770
0.8770
0.7950
0.8392
70,840
-0.04(-4.31%)
Jun 16, 2023
0.8600
0.8800
0.8300
0.8770
12,118
+0.02(+1.98%)
Jun 15, 2023
0.8500
0.8700
0.8100
0.8600
31,909
-0.01(-0.58%)
Jun 14, 2023
0.8400
0.8900
0.8395
0.8650
39,589
+0.06(+6.84%)
Jun 13, 2023
0.8000
0.8290
0.7990
0.8096
21,853
+0.01(+1.33%)
Jun 12, 2023
0.7999
0.8002
0.7700
0.7990
33,536
+0.02(+2.44%)
Jun 09, 2023
0.8031
0.8040
0.7800
0.7800
38,221
-0.02(-1.90%)
Jun 08, 2023
0.7920
0.8199
0.7800
0.7951
24,434
-0.02(-3.02%)
Jun 07, 2023
0.7800
0.8300
0.7800
0.8199
25,031
+0.03(+3.78%)
Jun 06, 2023
0.8000
0.8100
0.7900
0.7900
14,095
-0.03(-3.66%)
Jun 05, 2023
0.8000
0.8300
0.7830
0.8200
26,916
+0.01(+0.61%)
Jun 02, 2023
0.8000
0.8299
0.7810
0.8150
26,343
-0.03(-3.72%)
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.