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
Cadrenal Therapeutics, Inc. - Common Stock
(NQ:
CVKD
)
0.4127
-0.0073 (-1.74%)
Streaming Delayed Price
Updated: 3:59 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
0.4030
0.4200
0.4000
0.4127
73,867
-0.01(-1.74%)
May 21, 2024
0.4300
0.4300
0.4011
0.4200
101,841
-0.01(-2.39%)
May 20, 2024
0.4100
0.4303
0.4065
0.4303
86,204
+0.02(+4.70%)
May 17, 2024
0.4598
0.4622
0.4100
0.4110
171,361
-0.02(-4.44%)
May 16, 2024
0.4400
0.4461
0.4300
0.4301
105,435
-0.01(-3.00%)
May 15, 2024
0.4400
0.4500
0.4300
0.4434
125,163
+0.00(+0.66%)
May 14, 2024
0.4400
0.4654
0.4400
0.4405
111,704
+0.00(+0.09%)
May 13, 2024
0.4700
0.4720
0.4401
0.4401
98,986
-0.02(-4.33%)
May 10, 2024
0.4800
0.5040
0.4591
0.4600
114,674
-0.03(-5.23%)
May 09, 2024
0.4800
0.5002
0.4791
0.4854
68,524
-0.01(-1.08%)
May 08, 2024
0.4851
0.5199
0.4800
0.4907
55,423
+0.01(+2.23%)
May 07, 2024
0.5000
0.5100
0.4720
0.4800
147,829
-0.02(-4.00%)
May 06, 2024
0.4888
0.5210
0.4800
0.5000
164,587
+0.01(+1.94%)
May 03, 2024
0.4700
0.5201
0.4700
0.4905
439,573
+0.03(+5.48%)
May 02, 2024
0.4500
0.4699
0.4420
0.4650
79,186
+0.01(+2.31%)
May 01, 2024
0.4400
0.4599
0.4311
0.4545
68,696
+0.01(+3.30%)
Apr 30, 2024
0.4600
0.4600
0.4321
0.4400
54,807
-0.01(-2.46%)
Apr 29, 2024
0.4300
0.4700
0.4200
0.4511
197,781
+0.02(+4.79%)
Apr 26, 2024
0.4236
0.4305
0.4200
0.4305
81,336
+0.01(+1.63%)
Apr 25, 2024
0.4110
0.4300
0.4100
0.4236
54,777
-0.00(-1.12%)
Apr 24, 2024
0.4300
0.4399
0.4200
0.4284
39,824
+0.00(+0.45%)
Apr 23, 2024
0.4100
0.4400
0.3960
0.4265
108,225
+0.02(+4.71%)
Apr 22, 2024
0.4190
0.4397
0.3960
0.4073
63,910
+0.01(+1.42%)
Apr 19, 2024
0.4100
0.4200
0.4000
0.4016
68,779
-0.03(-6.56%)
Apr 18, 2024
0.4300
0.4300
0.3960
0.4298
163,087
+0.01(+1.92%)
Apr 17, 2024
0.4000
0.4280
0.3810
0.4217
169,388
+0.03(+8.16%)
Apr 16, 2024
0.4050
0.4074
0.3780
0.3899
177,832
-0.02(-3.73%)
Apr 15, 2024
0.4120
0.4200
0.3981
0.4050
145,083
-0.01(-1.87%)
Apr 12, 2024
0.4100
0.4470
0.4004
0.4127
157,546
-0.02(-5.34%)
Apr 11, 2024
0.4085
0.4592
0.3880
0.4360
356,130
-0.01(-1.42%)
Apr 10, 2024
0.3800
0.4676
0.3600
0.4423
1,270,226
+0.03(+8.22%)
Apr 09, 2024
0.5726
0.5796
0.3780
0.4087
6,088,527
-0.10(-19.86%)
Apr 08, 2024
0.5700
0.5688
0.5011
0.5100
539,946
-0.05(-8.77%)
Apr 05, 2024
0.5890
0.6080
0.5199
0.5590
125,130
-0.05(-8.07%)
Apr 04, 2024
0.5990
0.6195
0.5820
0.6081
19,156
+0.01(+1.69%)
Apr 03, 2024
0.6101
0.6199
0.5800
0.5980
64,114
-0.02(-3.39%)
Apr 02, 2024
0.6050
0.6200
0.6000
0.6190
36,984
+0.00(+0.00%)
Apr 01, 2024
0.6380
0.6380
0.6001
0.6190
19,830
+0.01(+1.48%)
Mar 28, 2024
0.6100
0.6400
0.6000
0.6100
53,356
-0.03(-4.69%)
Mar 27, 2024
0.6200
0.6400
0.6050
0.6400
46,549
-0.01(-1.33%)
Mar 26, 2024
0.6201
0.6499
0.6060
0.6486
31,809
+0.02(+2.95%)
Mar 25, 2024
0.6500
0.6500
0.6115
0.6300
63,480
-0.02(-3.08%)
Mar 22, 2024
0.6300
0.6500
0.6200
0.6500
52,218
+0.02(+3.17%)
Mar 21, 2024
0.6290
0.6500
0.6003
0.6300
69,858
+0.03(+5.00%)
Mar 20, 2024
0.5800
0.6000
0.5701
0.6000
22,399
+0.03(+5.26%)
Mar 19, 2024
0.5600
0.6000
0.5600
0.5700
38,011
+0.01(+1.79%)
Mar 18, 2024
0.6050
0.6050
0.5552
0.5600
42,428
-0.03(-4.76%)
Mar 15, 2024
0.5900
0.6089
0.5411
0.5880
28,763
-0.01(-1.14%)
Mar 14, 2024
0.5861
0.6150
0.5600
0.5948
82,339
+0.01(+1.50%)
Mar 13, 2024
0.5795
0.6200
0.5405
0.5860
72,976
+0.01(+1.03%)
Mar 12, 2024
0.6200
0.6481
0.5200
0.5800
207,744
-0.07(-10.88%)
Mar 11, 2024
0.6420
0.6795
0.5800
0.6508
93,813
-0.02(-2.81%)
Mar 08, 2024
0.6249
0.6992
0.6150
0.6696
76,764
+0.02(+3.86%)
Mar 07, 2024
0.6450
0.6900
0.6105
0.6447
50,521
+0.01(+1.66%)
Mar 06, 2024
0.6300
0.7000
0.6240
0.6342
81,434
-0.01(-2.28%)
Mar 05, 2024
0.6303
0.6800
0.6235
0.6490
120,689
-0.02(-2.41%)
Mar 04, 2024
0.6872
0.6998
0.6401
0.6650
96,246
-0.03(-3.96%)
Mar 01, 2024
0.7000
0.7490
0.6800
0.6924
100,423
-0.01(-1.65%)
Feb 29, 2024
0.7100
0.7600
0.6689
0.7040
265,359
+0.03(+4.45%)
Feb 28, 2024
0.6000
0.7128
0.6000
0.6740
252,832
+0.07(+11.96%)
Feb 27, 2024
0.6185
0.6550
0.5887
0.6020
109,862
-0.03(-3.99%)
Feb 26, 2024
0.6290
0.7081
0.6087
0.6270
161,376
-0.00(-0.48%)
Feb 23, 2024
0.6802
0.7298
0.6014
0.6300
427,165
-0.10(-14.05%)
Feb 22, 2024
0.7100
0.7400
0.6900
0.7330
137,654
-0.01(-0.68%)
Feb 21, 2024
0.7400
0.7928
0.6912
0.7380
100,061
+0.01(+0.90%)
Feb 20, 2024
0.7500
0.8000
0.6947
0.7314
322,520
-0.07(-8.57%)
Feb 16, 2024
0.8300
0.9000
0.7706
0.8000
156,752
+0.02(+2.55%)
Feb 15, 2024
0.8600
0.8600
0.7057
0.7801
289,543
-0.10(-11.05%)
Feb 14, 2024
0.9999
1.011
0.8600
0.8770
158,158
-0.09(-9.52%)
Feb 13, 2024
1.010
1.020
0.9100
0.9693
196,515
-0.07(-6.80%)
Feb 12, 2024
1.030
1.050
0.9600
1.040
211,258
+0.02(+1.96%)
Feb 09, 2024
0.8600
1.150
0.8600
1.020
680,944
+0.11(+12.09%)
Feb 08, 2024
0.9700
0.9900
0.7199
0.9100
1,714,356
-0.22(-19.47%)
Feb 07, 2024
1.320
1.339
1.090
1.130
391,857
-0.21(-15.67%)
Feb 06, 2024
1.380
1.420
1.260
1.340
216,556
-0.05(-3.60%)
Feb 05, 2024
1.310
1.440
1.252
1.390
411,956
+0.04(+2.96%)
Feb 02, 2024
1.260
1.600
1.080
1.350
1,623,083
-0.06(-4.26%)
Feb 01, 2024
2.090
2.170
1.021
1.410
2,437,506
-0.41(-22.53%)
Jan 31, 2024
1.650
1.850
1.610
1.820
773,890
+0.14(+8.33%)
Jan 30, 2024
1.620
1.720
1.490
1.680
658,269
+0.08(+5.00%)
Jan 29, 2024
1.710
1.825
1.490
1.600
1,937,937
+0.11(+7.38%)
Jan 26, 2024
1.340
1.490
1.250
1.490
684,162
+0.19(+14.62%)
Jan 25, 2024
1.250
1.450
1.210
1.300
964,911
+0.07(+5.84%)
Jan 24, 2024
1.050
1.228
1.010
1.228
539,158
+0.20(+19.25%)
Jan 23, 2024
1.090
1.120
1.000
1.030
351,908
-0.03(-2.83%)
Jan 22, 2024
1.130
1.243
1.000
1.060
788,207
+0.03(+2.91%)
Jan 19, 2024
0.9400
1.080
0.9053
1.030
720,013
+0.09(+9.57%)
Jan 18, 2024
0.9400
0.9800
0.8134
0.9400
671,557
+0.10(+11.92%)
Jan 17, 2024
0.8000
0.8484
0.7500
0.8399
153,246
+0.06(+7.09%)
Jan 16, 2024
0.7800
0.8220
0.7272
0.7843
202,106
+0.04(+4.71%)
Jan 12, 2024
0.6545
0.7777
0.6401
0.7490
242,415
+0.14(+22.47%)
Jan 11, 2024
0.6413
0.6810
0.6000
0.6116
59,781
-0.05(-7.33%)
Jan 10, 2024
0.6900
0.7300
0.6600
0.6600
46,019
+0.01(+0.82%)
Jan 09, 2024
0.7193
0.7200
0.6400
0.6546
93,424
+0.00(+0.03%)
Jan 08, 2024
0.6259
0.7400
0.6100
0.6544
231,713
+0.06(+10.48%)
Jan 05, 2024
0.6400
0.6423
0.5920
0.5923
15,045
-0.03(-5.38%)
Jan 04, 2024
0.6370
0.6400
0.5799
0.6260
21,294
-0.01(-1.59%)
Jan 03, 2024
0.6000
0.6400
0.5600
0.6361
83,520
-0.03(-4.17%)
Jan 02, 2024
0.7454
0.7454
0.6005
0.6638
170,034
-0.08(-10.29%)
Dec 29, 2023
0.7200
0.7454
0.6500
0.7399
125,231
+0.03(+3.90%)
Dec 28, 2023
0.5400
0.7770
0.5201
0.7121
427,297
+0.17(+32.36%)
Dec 27, 2023
0.5462
0.5462
0.5070
0.5380
99,775
-0.01(-2.18%)
Dec 26, 2023
0.5400
0.5939
0.5180
0.5500
129,439
+0.01(+2.61%)
Dec 22, 2023
0.5310
0.5490
0.5000
0.5360
116,000
-0.02(-3.75%)
Dec 21, 2023
0.5400
0.5584
0.5000
0.5569
37,890
+0.04(+7.10%)
Dec 20, 2023
0.5358
0.6400
0.4800
0.5200
231,674
+0.01(+1.09%)
Dec 19, 2023
0.5291
0.5400
0.4581
0.5144
583,671
+0.03(+6.94%)
Dec 18, 2023
0.5400
0.6480
0.4810
0.4810
280,796
-0.03(-5.69%)
Dec 15, 2023
0.5450
0.5450
0.4800
0.5100
44,576
-0.04(-7.42%)
Dec 14, 2023
0.5000
0.5510
0.5000
0.5509
47,605
+0.02(+4.14%)
Dec 13, 2023
0.5150
0.5300
0.4901
0.5290
35,523
+0.02(+4.71%)
Dec 12, 2023
0.5430
0.5600
0.4504
0.5052
58,577
+0.00(+0.84%)
Dec 11, 2023
0.5400
0.5562
0.5000
0.5010
20,540
-0.02(-3.41%)
Dec 08, 2023
0.4999
0.5560
0.4700
0.5187
40,376
+0.05(+11.55%)
Dec 07, 2023
0.4850
0.5199
0.4650
0.4650
63,725
-0.03(-5.70%)
Dec 06, 2023
0.4650
0.5199
0.4650
0.4931
42,705
+0.02(+4.89%)
Dec 05, 2023
0.4700
0.5010
0.4400
0.4701
39,958
-0.03(-5.98%)
Dec 04, 2023
0.5300
0.5600
0.4800
0.5000
62,457
+0.00(+0.00%)
Dec 01, 2023
0.5000
0.5000
0.4714
0.5000
17,489
+0.04(+8.70%)
Nov 30, 2023
0.4670
0.5220
0.4501
0.4600
28,695
-0.01(-1.46%)
Nov 29, 2023
0.4981
0.5495
0.4654
0.4668
67,343
-0.05(-10.33%)
Nov 28, 2023
0.5300
0.5300
0.4900
0.5206
12,964
-0.01(-1.31%)
Nov 27, 2023
0.5300
0.5495
0.4704
0.5275
45,053
-0.00(-0.26%)
Nov 24, 2023
0.4734
0.5289
0.4500
0.5289
9,415
+0.01(+1.73%)
Nov 22, 2023
0.5003
0.5200
0.4700
0.5199
26,142
+0.02(+3.92%)
Nov 21, 2023
0.5200
0.5600
0.5000
0.5003
34,998
-0.01(-2.85%)
Nov 20, 2023
0.6400
0.6399
0.4970
0.5150
93,736
+0.05(+10.47%)
Nov 17, 2023
0.5000
0.5000
0.4301
0.4662
25,861
+0.02(+3.37%)
Nov 16, 2023
0.4600
0.5305
0.4500
0.4510
46,791
-0.04(-7.90%)
Nov 15, 2023
0.4245
0.5598
0.4201
0.4897
290,175
+0.07(+16.76%)
Nov 14, 2023
0.4100
0.4349
0.4004
0.4194
33,218
+0.01(+2.29%)
Nov 13, 2023
0.4100
0.4350
0.4100
0.4100
6,268
-0.01(-2.87%)
Nov 10, 2023
0.4220
0.4400
0.4220
0.4221
4,227
-0.02(-4.07%)
Nov 09, 2023
0.4400
0.4500
0.4100
0.4400
10,644
-0.03(-5.38%)
Nov 08, 2023
0.4650
0.4650
0.4100
0.4650
22,631
+0.05(+10.77%)
Nov 07, 2023
0.4300
0.4705
0.3950
0.4198
153,603
-0.01(-2.37%)
Nov 06, 2023
0.4380
0.4637
0.4300
0.4300
16,361
+0.00(+0.00%)
Nov 03, 2023
0.4500
0.4800
0.4250
0.4300
10,495
-0.01(-2.27%)
Nov 02, 2023
0.4300
0.4800
0.4200
0.4400
27,000
+0.01(+2.33%)
Nov 01, 2023
0.4350
0.4351
0.4100
0.4300
5,442
-0.01(-2.49%)
Oct 31, 2023
0.4463
0.4687
0.4111
0.4410
3,120
+0.02(+3.76%)
Oct 30, 2023
0.4700
0.4701
0.4200
0.4250
39,732
-0.04(-9.11%)
Oct 27, 2023
0.4801
0.5000
0.4521
0.4676
14,048
-0.03(-5.73%)
Oct 26, 2023
0.4879
0.4960
0.4500
0.4960
5,411
+0.02(+4.05%)
Oct 25, 2023
0.4999
0.5000
0.4500
0.4767
27,149
-0.02(-4.28%)
Oct 24, 2023
0.5300
0.5500
0.4980
0.4980
48,630
-0.03(-6.04%)
Oct 23, 2023
0.5700
0.5700
0.5200
0.5300
29,870
+0.00(+0.76%)
Oct 20, 2023
0.5731
0.5860
0.5200
0.5260
67,245
-0.06(-10.54%)
Oct 19, 2023
0.6100
0.6200
0.5800
0.5880
25,115
-0.03(-5.16%)
Oct 18, 2023
0.6130
0.6404
0.6000
0.6200
12,858
+0.01(+1.14%)
Oct 17, 2023
0.6599
0.6700
0.6130
0.6130
26,831
-0.01(-1.29%)
Oct 16, 2023
0.6475
0.6700
0.6200
0.6210
6,528
+0.00(+0.15%)
Oct 13, 2023
0.6200
0.7000
0.6100
0.6201
26,685
-0.02(-2.97%)
Oct 12, 2023
0.6500
0.6500
0.6088
0.6391
11,706
+0.01(+1.44%)
Oct 11, 2023
0.6700
0.7577
0.6113
0.6300
70,390
-0.01(-1.19%)
Oct 10, 2023
0.6300
0.6745
0.6001
0.6376
21,397
+0.02(+2.84%)
Oct 09, 2023
0.6501
0.6600
0.6002
0.6200
28,331
-0.01(-1.98%)
Oct 06, 2023
0.6700
0.6775
0.6001
0.6325
42,380
-0.02(-3.44%)
Oct 05, 2023
0.7100
0.7200
0.6505
0.6550
19,888
-0.05(-7.75%)
Oct 04, 2023
0.7000
0.7100
0.6601
0.7100
21,984
+0.02(+2.90%)
Oct 03, 2023
0.7030
0.7295
0.6601
0.6900
34,950
-0.01(-1.85%)
Oct 02, 2023
0.7000
0.7100
0.6801
0.7030
5,958
+0.02(+3.37%)
Sep 29, 2023
0.6960
0.7419
0.6800
0.6801
5,563
+0.01(+1.51%)
Sep 28, 2023
0.6700
0.6701
0.6700
0.6700
1,541
+0.00(+0.00%)
Sep 27, 2023
0.7000
0.7000
0.6699
0.6700
12,384
+0.00(+0.31%)
Sep 26, 2023
0.6600
0.7060
0.6637
0.6679
8,232
-0.02(-3.01%)
Sep 25, 2023
0.7400
0.7200
0.6886
0.6886
5,801
-0.02(-2.33%)
Sep 22, 2023
0.7200
0.7500
0.6699
0.7050
19,712
+0.03(+4.44%)
Sep 21, 2023
0.7300
0.7250
0.6506
0.6750
22,172
-0.05(-6.91%)
Sep 20, 2023
0.7500
0.7556
0.7020
0.7251
22,952
-0.01(-2.01%)
Sep 19, 2023
0.7200
0.7400
0.7100
0.7400
10,193
+0.02(+2.78%)
Sep 18, 2023
0.8055
0.8055
0.7200
0.7200
19,646
-0.08(-10.00%)
Sep 15, 2023
0.8080
0.8080
0.7100
0.8000
83,747
+0.02(+2.71%)
Sep 14, 2023
0.7816
0.8055
0.7730
0.7789
33,936
+0.01(+0.76%)
Sep 13, 2023
0.8000
0.8500
0.7005
0.7730
76,215
-0.08(-9.06%)
Sep 12, 2023
0.8271
0.8690
0.7900
0.8500
38,493
-0.02(-2.30%)
Sep 11, 2023
0.8520
0.9300
0.8450
0.8700
168,619
-0.06(-6.45%)
Sep 08, 2023
0.9000
0.9300
0.8800
0.9300
68,812
+0.01(+1.21%)
Sep 07, 2023
0.8840
0.9189
0.8502
0.9189
34,516
+0.03(+3.24%)
Sep 06, 2023
0.9300
0.9300
0.8360
0.8901
121,187
+0.02(+2.31%)
Sep 05, 2023
0.9600
0.9770
0.8000
0.8700
594,107
-0.02(-2.36%)
Sep 01, 2023
0.7450
0.9600
0.7450
0.8910
206,401
+0.12(+15.71%)
Aug 31, 2023
0.7300
0.7890
0.7200
0.7700
95,169
+0.04(+5.48%)
Aug 30, 2023
0.7500
0.7490
0.6961
0.7300
29,866
+0.02(+2.82%)
Aug 29, 2023
0.7300
0.7490
0.6610
0.7100
49,302
-0.01(-1.73%)
Aug 28, 2023
0.7490
0.7500
0.7000
0.7225
45,169
+0.01(+1.60%)
Aug 25, 2023
0.7400
0.7490
0.7111
0.7111
16,981
-0.03(-4.55%)
Aug 24, 2023
0.7500
0.7689
0.7200
0.7450
52,776
-0.03(-3.25%)
Aug 23, 2023
0.7400
0.8000
0.7100
0.7700
97,956
+0.03(+3.77%)
Aug 22, 2023
0.7512
0.7790
0.7178
0.7420
17,311
-0.04(-5.24%)
Aug 21, 2023
0.7900
0.7900
0.7400
0.7830
42,328
+0.03(+4.26%)
Aug 18, 2023
0.7329
0.7790
0.7310
0.7510
49,568
-0.03(-3.59%)
Aug 17, 2023
0.7050
0.8021
0.7050
0.7790
194,273
+0.07(+9.63%)
Aug 16, 2023
0.7500
0.7790
0.7106
0.7106
16,189
-0.05(-6.38%)
Aug 15, 2023
0.7300
0.7680
0.7150
0.7590
80,004
-0.01(-1.17%)
Aug 14, 2023
0.7745
0.7800
0.7500
0.7680
35,158
+0.01(+1.45%)
Aug 11, 2023
0.7700
0.7708
0.7200
0.7570
33,113
+0.02(+2.23%)
Aug 10, 2023
0.7390
0.7775
0.7100
0.7405
32,462
+0.03(+4.30%)
Aug 09, 2023
0.7510
0.7900
0.7100
0.7100
70,059
-0.06(-7.79%)
Aug 08, 2023
0.8200
0.8885
0.7100
0.7700
80,488
-0.04(-4.96%)
Aug 07, 2023
0.8278
0.8900
0.8100
0.8102
54,029
-0.08(-8.96%)
Aug 04, 2023
0.8800
0.9400
0.8106
0.8899
73,545
+0.01(+1.25%)
Aug 03, 2023
0.8500
0.9100
0.8500
0.8789
24,045
+0.03(+3.28%)
Aug 02, 2023
0.8400
0.8999
0.8410
0.8510
54,548
-0.02(-2.31%)
Aug 01, 2023
0.8800
0.9300
0.8601
0.8711
98,916
+0.02(+2.48%)
Jul 31, 2023
0.8700
0.8800
0.8200
0.8500
110,604
-0.01(-0.84%)
Jul 28, 2023
0.8500
0.8779
0.8400
0.8572
119,892
-0.03(-3.40%)
Jul 27, 2023
0.9400
0.9499
0.8276
0.8874
229,412
-0.05(-5.60%)
Jul 26, 2023
0.9800
1.000
0.9300
0.9400
96,945
-0.04(-4.08%)
Jul 25, 2023
1.030
1.050
0.9610
0.9800
157,413
-0.08(-7.39%)
Jul 24, 2023
1.120
1.170
1.030
1.058
271,488
-0.14(-11.65%)
Jul 21, 2023
1.300
1.300
1.160
1.198
154,155
-0.06(-4.94%)
Jul 20, 2023
1.320
1.330
1.250
1.260
185,296
-0.06(-4.55%)
Jul 19, 2023
1.350
1.380
1.303
1.320
116,614
-0.08(-5.71%)
Jul 18, 2023
1.280
1.430
1.240
1.400
546,914
+0.09(+6.87%)
Jul 17, 2023
1.380
1.380
1.260
1.310
678,293
+0.02(+1.56%)
Jul 14, 2023
1.600
1.600
1.220
1.290
1,760,757
-0.29(-18.37%)
Jul 13, 2023
1.860
1.990
1.560
1.580
825,561
-0.67(-29.77%)
Jul 12, 2023
2.640
3.140
1.900
2.250
14,542,959
+0.51(+29.31%)
Jul 11, 2023
1.520
1.800
1.500
1.740
4,167,608
+0.23(+15.14%)
Jul 10, 2023
1.420
1.600
1.420
1.511
30,554
+0.00(+0.08%)
Jul 07, 2023
1.390
1.530
1.390
1.510
13,645
+0.02(+1.34%)
Jul 06, 2023
1.481
1.501
1.420
1.490
21,945
-0.03(-1.97%)
Jul 05, 2023
1.550
1.560
1.490
1.520
11,577
+0.03(+2.01%)
Jul 03, 2023
1.500
1.500
1.485
1.490
4,397
-0.02(-1.32%)
Jun 30, 2023
1.480
1.540
1.400
1.510
14,861
+0.04(+2.72%)
Jun 29, 2023
1.620
1.620
1.460
1.470
22,722
-0.08(-5.09%)
Jun 28, 2023
1.690
1.690
1.541
1.549
6,615
-0.06(-3.80%)
Jun 27, 2023
1.700
1.700
1.540
1.610
31,902
-0.01(-0.92%)
Jun 26, 2023
1.590
1.700
1.552
1.625
11,154
+0.02(+1.56%)
Jun 23, 2023
1.580
1.610
1.560
1.600
9,066
+0.04(+2.56%)
Jun 22, 2023
1.560
1.620
1.550
1.560
4,619
+0.01(+0.65%)
Jun 21, 2023
1.520
1.640
1.520
1.550
19,148
-0.03(-1.90%)
Jun 20, 2023
1.560
1.670
1.550
1.580
11,598
+0.04(+2.60%)
Jun 16, 2023
1.600
1.660
1.540
1.540
19,632
+0.02(+1.32%)
Jun 15, 2023
1.590
1.590
1.520
1.520
2,463
-0.08(-5.00%)
Jun 14, 2023
1.550
1.670
1.550
1.600
5,429
+0.05(+3.23%)
Jun 13, 2023
1.630
1.650
1.511
1.550
19,683
-0.03(-1.90%)
Jun 12, 2023
1.510
1.640
1.510
1.580
15,561
+0.01(+0.64%)
Jun 09, 2023
1.520
1.570
1.520
1.570
4,124
-0.01(-0.63%)
Jun 08, 2023
1.593
1.599
1.523
1.580
11,297
+0.04(+2.60%)
Jun 07, 2023
1.560
1.610
1.510
1.540
22,636
+0.08(+5.48%)
Jun 06, 2023
1.440
1.490
1.410
1.460
12,057
+0.05(+3.55%)
Jun 05, 2023
1.450
1.445
1.390
1.410
1,903
+0.04(+2.92%)
Jun 02, 2023
1.440
1.330
1.370
24,570
-0.04(-3.18%)
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.