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
AERWINS Technologies Inc. - Common Stock
(NQ:
AWIN
)
4.240
-0.220 (-4.92%)
Streaming Delayed Price
Updated: 10:39 AM EDT, May 23, 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
5.130
5.130
4.270
4.460
281,276
-0.69(-13.40%)
May 21, 2024
5.050
5.155
4.800
5.150
95,173
+0.14(+2.79%)
May 20, 2024
4.600
5.370
4.510
5.010
186,087
+0.35(+7.63%)
May 17, 2024
5.210
5.580
4.580
4.655
366,495
-0.46(-9.08%)
May 16, 2024
5.200
6.480
5.020
5.120
1,088,996
-1.16(-18.47%)
May 15, 2024
3.300
9.800
3.200
6.280
48,687,344
+3.57(+131.73%)
May 14, 2024
2.650
2.900
2.490
2.710
138,063
-0.02(-0.73%)
May 13, 2024
2.620
2.850
2.611
2.730
24,418
+0.11(+4.20%)
May 10, 2024
2.820
2.930
2.540
2.620
89,723
-0.18(-6.43%)
May 09, 2024
3.010
3.100
2.630
2.800
64,298
-0.28(-9.09%)
May 08, 2024
3.280
3.280
2.910
3.080
76,775
-0.08(-2.53%)
May 07, 2024
3.930
3.930
3.050
3.160
210,073
-0.70(-18.13%)
May 06, 2024
3.450
3.950
3.350
3.860
431,886
+0.21(+5.75%)
May 03, 2024
3.210
6.450
3.100
3.650
5,004,287
+0.43(+13.35%)
May 02, 2024
3.380
3.690
3.100
3.220
106,045
-0.12(-3.59%)
May 01, 2024
3.180
3.650
3.070
3.340
110,416
+0.28(+9.15%)
Apr 30, 2024
3.280
3.440
3.050
3.060
99,812
-0.04(-1.29%)
Apr 29, 2024
2.850
3.650
2.800
3.100
256,078
+0.11(+3.68%)
Apr 26, 2024
2.450
4.480
2.120
2.990
1,658,000
+0.55(+22.54%)
Apr 25, 2024
2.780
2.820
2.310
2.440
40,278
-0.34(-12.23%)
Apr 24, 2024
3.280
3.312
2.700
2.780
93,997
-0.55(-16.52%)
Apr 23, 2024
3.410
3.600
3.200
3.330
42,600
-0.18(-5.13%)
Apr 22, 2024
3.330
3.900
3.150
3.510
125,091
+0.33(+10.38%)
Apr 19, 2024
3.360
3.410
3.101
3.180
49,591
-0.24(-7.02%)
Apr 18, 2024
3.100
3.550
3.000
3.420
165,535
+0.05(+1.63%)
Apr 17, 2024
3.320
6.930
3.086
3.365
2,784,511
+0.07(+1.97%)
Apr 16, 2024
3.310
4.160
3.110
3.300
381,442
-0.01(-0.15%)
Apr 15, 2024
3.400
3.834
2.889
3.305
167,377
-0.13(-3.72%)
Apr 12, 2024
4.150
4.300
3.160
3.433
112,637
-0.78(-18.46%)
Apr 11, 2024
4.790
4.791
4.210
4.210
12,899
-0.47(-10.04%)
Apr 10, 2024
4.980
5.174
4.516
4.680
51,435
-0.40(-7.87%)
Apr 09, 2024
5.660
5.970
5.000
5.080
76,774
-0.54(-9.61%)
Apr 08, 2024
4.890
6.430
4.826
5.620
205,139
+0.47(+9.13%)
Apr 05, 2024
4.570
6.000
4.400
5.150
203,791
+0.52(+11.23%)
Apr 04, 2024
5.470
5.470
4.570
4.630
49,322
-0.67(-12.64%)
Apr 03, 2024
6.000
6.000
5.140
5.300
35,913
-0.21(-3.81%)
Apr 02, 2024
5.940
6.400
5.174
5.510
119,506
+5.44(+8235.85%)
Apr 01, 2024
0.0629
0.0710
0.0602
0.0661
2,278,724
+0.00(+2.01%)
Mar 28, 2024
0.0744
0.0563
0.0550
0.0648
3,286,854
-0.01(-12.90%)
Mar 27, 2024
0.0767
0.0777
0.0740
0.0744
453,506
-0.00(-0.80%)
Mar 26, 2024
0.0800
0.0800
0.0723
0.0750
875,777
-0.01(-6.95%)
Mar 25, 2024
0.0850
0.0860
0.0750
0.0806
188,153
+0.00(+0.75%)
Mar 22, 2024
0.0712
0.0842
0.0712
0.0800
286,541
-0.00(-2.44%)
Mar 21, 2024
0.0800
0.0849
0.0755
0.0820
529,621
+0.00(+5.94%)
Mar 20, 2024
0.0800
0.0852
0.0760
0.0774
846,585
-0.00(-5.61%)
Mar 19, 2024
0.0740
0.0840
0.0711
0.0820
304,385
+0.01(+10.96%)
Mar 18, 2024
0.0810
0.0845
0.0710
0.0739
559,487
-0.01(-10.53%)
Mar 15, 2024
0.0850
0.0864
0.0822
0.0826
218,011
-0.00(-2.82%)
Mar 14, 2024
0.0920
0.0929
0.0821
0.0850
248,972
-0.00(-0.12%)
Mar 13, 2024
0.0864
0.0914
0.0810
0.0851
316,796
-0.00(-2.18%)
Mar 12, 2024
0.0880
0.0920
0.0851
0.0870
136,552
-0.01(-5.43%)
Mar 11, 2024
0.0911
0.0940
0.0861
0.0920
333,437
+0.00(+1.10%)
Mar 08, 2024
0.0940
0.0960
0.0900
0.0910
413,427
-0.00(-1.41%)
Mar 07, 2024
0.0884
0.0966
0.0884
0.0923
353,092
+0.00(+2.56%)
Mar 06, 2024
0.0900
0.0930
0.0899
0.0900
340,034
-0.00(-1.53%)
Mar 05, 2024
0.0900
0.0940
0.0900
0.0914
205,727
-0.00(-2.56%)
Mar 04, 2024
0.0966
0.0966
0.0900
0.0938
424,001
-0.00(-0.21%)
Mar 01, 2024
0.0969
0.0969
0.0900
0.0940
356,648
+0.00(+1.62%)
Feb 29, 2024
0.0981
0.0999
0.0925
0.0925
491,482
-0.00(-1.80%)
Feb 28, 2024
0.0900
0.0990
0.0900
0.0942
405,839
-0.00(-2.28%)
Feb 27, 2024
0.0970
0.1045
0.0950
0.0964
988,167
-0.00(-2.13%)
Feb 26, 2024
0.0900
0.0988
0.0900
0.0985
770,785
+0.01(+9.32%)
Feb 23, 2024
0.0942
0.0973
0.0901
0.0901
205,888
-0.01(-5.65%)
Feb 22, 2024
0.0950
0.0974
0.0900
0.0955
663,821
+0.00(+0.53%)
Feb 21, 2024
0.0950
0.0969
0.0901
0.0950
453,888
-0.00(-0.94%)
Feb 20, 2024
0.1030
0.1030
0.0900
0.0959
583,030
-0.00(-4.10%)
Feb 16, 2024
0.1000
0.1031
0.0953
0.1000
935,797
-0.00(-3.85%)
Feb 15, 2024
0.0900
0.1200
0.0880
0.1040
10,407,965
+0.01(+13.41%)
Feb 14, 2024
0.0895
0.0920
0.0851
0.0917
397,929
+0.00(+1.89%)
Feb 13, 2024
0.0950
0.0950
0.0899
0.0900
330,590
-0.00(-1.42%)
Feb 12, 2024
0.0930
0.1000
0.0900
0.0913
861,802
-0.01(-8.70%)
Feb 09, 2024
0.0915
0.1038
0.0915
0.1000
1,380,866
+0.01(+5.26%)
Feb 08, 2024
0.0895
0.1100
0.0869
0.0950
4,857,704
+0.01(+6.86%)
Feb 07, 2024
0.0880
0.0899
0.0831
0.0889
679,805
+0.00(+1.02%)
Feb 06, 2024
0.0880
0.0898
0.0820
0.0880
307,625
+0.00(+4.76%)
Feb 05, 2024
0.0876
0.0899
0.0816
0.0840
488,192
-0.00(-4.55%)
Feb 02, 2024
0.0922
0.0922
0.0834
0.0880
598,767
-0.00(-4.76%)
Feb 01, 2024
0.0925
0.0950
0.0890
0.0924
356,289
-0.00(-0.65%)
Jan 31, 2024
0.0800
0.0965
0.0760
0.0930
727,672
-0.00(-4.12%)
Jan 30, 2024
0.0995
0.0995
0.0940
0.0970
326,044
-0.00(-3.00%)
Jan 29, 2024
0.0855
0.1060
0.0855
0.1000
1,594,586
-0.01(-8.84%)
Jan 26, 2024
0.1140
0.1144
0.1050
0.1097
402,461
-0.00(-4.11%)
Jan 25, 2024
0.1134
0.1200
0.1100
0.1144
449,622
-0.00(-2.14%)
Jan 24, 2024
0.1100
0.1192
0.1065
0.1169
923,271
+0.01(+5.32%)
Jan 23, 2024
0.1065
0.1123
0.1056
0.1110
914,668
+0.00(+3.54%)
Jan 22, 2024
0.1000
0.1099
0.1000
0.1072
548,979
-0.00(-2.55%)
Jan 19, 2024
0.1013
0.1100
0.1013
0.1100
514,286
-0.00(-1.70%)
Jan 18, 2024
0.1158
0.1180
0.1104
0.1119
275,696
-0.01(-5.97%)
Jan 17, 2024
0.1111
0.1229
0.1010
0.1190
1,249,020
+0.01(+6.63%)
Jan 16, 2024
0.1100
0.1193
0.1080
0.1116
1,508,418
-0.01(-7.08%)
Jan 12, 2024
0.1225
0.1280
0.1160
0.1201
1,651,106
-0.00(-3.61%)
Jan 11, 2024
0.1225
0.1265
0.1225
0.1246
714,666
+0.00(+0.56%)
Jan 10, 2024
0.1309
0.1309
0.1188
0.1239
1,659,039
-0.01(-5.78%)
Jan 09, 2024
0.1230
0.1323
0.1230
0.1315
791,644
+0.00(+1.15%)
Jan 08, 2024
0.1300
0.1335
0.1250
0.1300
455,955
-0.00(-0.08%)
Jan 05, 2024
0.1300
0.1340
0.1250
0.1301
582,356
+0.00(+2.52%)
Jan 04, 2024
0.1300
0.1356
0.1260
0.1269
958,378
-0.01(-9.29%)
Jan 03, 2024
0.1450
0.1488
0.1352
0.1399
974,040
-0.01(-5.09%)
Jan 02, 2024
0.1470
0.1540
0.1453
0.1474
601,951
-0.00(-2.51%)
Dec 29, 2023
0.1518
0.1575
0.1450
0.1512
1,618,087
-0.01(-5.50%)
Dec 28, 2023
0.1660
0.1795
0.1491
0.1600
2,681,971
-0.01(-5.88%)
Dec 27, 2023
0.1518
0.1800
0.1421
0.1700
5,816,434
-0.00(-0.58%)
Dec 26, 2023
0.1512
0.2180
0.1420
0.1710
72,810,888
+0.05(+42.38%)
Dec 22, 2023
0.1190
0.1240
0.1170
0.1201
16,242,118
+0.00(+0.08%)
Dec 21, 2023
0.1200
0.1250
0.1136
0.1200
359,383
-0.00(-2.91%)
Dec 20, 2023
0.1200
0.1250
0.1186
0.1236
305,920
+0.00(+1.56%)
Dec 19, 2023
0.1200
0.1250
0.1160
0.1217
612,290
-0.00(-1.85%)
Dec 18, 2023
0.1150
0.1261
0.1150
0.1240
345,153
+0.00(+0.24%)
Dec 15, 2023
0.1297
0.1340
0.1104
0.1237
715,298
-0.01(-4.18%)
Dec 14, 2023
0.1300
0.1336
0.1270
0.1291
222,909
+0.00(+0.23%)
Dec 13, 2023
0.1222
0.1300
0.1220
0.1288
213,860
+0.00(+1.74%)
Dec 12, 2023
0.1260
0.1330
0.1260
0.1266
526,344
-0.00(-2.62%)
Dec 11, 2023
0.1360
0.1360
0.1255
0.1300
304,532
+0.00(+1.33%)
Dec 08, 2023
0.1350
0.1365
0.1246
0.1283
389,713
-0.00(-3.02%)
Dec 07, 2023
0.1305
0.1359
0.1250
0.1323
484,431
-0.00(-0.53%)
Dec 06, 2023
0.1360
0.1369
0.1302
0.1330
243,727
+0.00(+0.23%)
Dec 05, 2023
0.1347
0.1377
0.1316
0.1327
363,052
-0.00(-0.97%)
Dec 04, 2023
0.1384
0.1384
0.1297
0.1340
600,067
-0.00(-2.90%)
Dec 01, 2023
0.1321
0.1390
0.1312
0.1380
290,404
+0.01(+4.78%)
Nov 30, 2023
0.1300
0.1440
0.1300
0.1317
574,820
+0.00(+0.00%)
Nov 29, 2023
0.1306
0.1370
0.1306
0.1317
573,584
-0.01(-5.25%)
Nov 28, 2023
0.1282
0.1450
0.1272
0.1390
1,061,433
+0.01(+8.59%)
Nov 27, 2023
0.1200
0.1328
0.1200
0.1280
567,565
+0.00(+3.64%)
Nov 24, 2023
0.1250
0.1299
0.1210
0.1235
462,801
-0.01(-5.00%)
Nov 22, 2023
0.1265
0.1327
0.1255
0.1300
374,712
+0.00(+2.69%)
Nov 21, 2023
0.1288
0.1288
0.1230
0.1266
349,983
-0.00(-0.16%)
Nov 20, 2023
0.1280
0.1295
0.1222
0.1268
648,519
-0.00(-0.16%)
Nov 17, 2023
0.1268
0.1330
0.1220
0.1270
1,012,113
+0.00(+2.42%)
Nov 16, 2023
0.1258
0.1300
0.1226
0.1240
288,222
-0.00(-1.20%)
Nov 15, 2023
0.1286
0.1286
0.1225
0.1255
236,675
+0.00(+0.64%)
Nov 14, 2023
0.1288
0.1288
0.1217
0.1247
451,312
+0.00(+1.80%)
Nov 13, 2023
0.1264
0.1390
0.1201
0.1225
411,256
-0.01(-5.77%)
Nov 10, 2023
0.1300
0.1341
0.1238
0.1300
582,399
-0.01(-4.41%)
Nov 09, 2023
0.1400
0.1470
0.1301
0.1360
2,275,882
+0.00(+0.74%)
Nov 08, 2023
0.1306
0.1368
0.1269
0.1350
449,739
+0.01(+4.25%)
Nov 07, 2023
0.1263
0.1300
0.1239
0.1295
241,405
+0.00(+2.78%)
Nov 06, 2023
0.1371
0.1390
0.1250
0.1260
734,332
-0.01(-7.62%)
Nov 03, 2023
0.1379
0.1379
0.1282
0.1364
436,337
+0.00(+0.29%)
Nov 02, 2023
0.1382
0.1385
0.1237
0.1360
983,382
-0.00(-1.59%)
Nov 01, 2023
0.1394
0.1398
0.1303
0.1382
555,866
-0.00(-0.58%)
Oct 31, 2023
0.1288
0.1437
0.1281
0.1390
842,429
+0.00(+0.87%)
Oct 30, 2023
0.1153
0.1395
0.1153
0.1378
1,548,151
+0.02(+12.67%)
Oct 27, 2023
0.1133
0.1295
0.1133
0.1223
1,175,519
-0.00(-2.16%)
Oct 26, 2023
0.1202
0.1385
0.1200
0.1250
2,989,282
+0.00(+0.00%)
Oct 25, 2023
0.1184
0.1250
0.1102
0.1250
4,279,586
+0.00(+1.05%)
Oct 24, 2023
0.1632
0.1770
0.1190
0.1237
35,729,224
+0.01(+8.51%)
Oct 23, 2023
0.1400
0.1367
0.1130
0.1140
11,235,425
-0.01(-10.02%)
Oct 20, 2023
0.1373
0.1373
0.1260
0.1267
586,791
-0.01(-7.52%)
Oct 19, 2023
0.1393
0.1399
0.1310
0.1370
461,894
-0.00(-1.44%)
Oct 18, 2023
0.1430
0.1430
0.1365
0.1390
418,523
-0.00(-1.97%)
Oct 17, 2023
0.1402
0.1460
0.1360
0.1418
612,602
+0.00(+1.43%)
Oct 16, 2023
0.1397
0.1400
0.1301
0.1398
1,074,429
-0.00(-2.92%)
Oct 13, 2023
0.1452
0.1480
0.1351
0.1440
1,210,722
-0.00(-2.44%)
Oct 12, 2023
0.1551
0.1570
0.1423
0.1476
1,359,766
-0.01(-7.69%)
Oct 11, 2023
0.1508
0.1615
0.1508
0.1599
1,980,654
+0.00(+1.20%)
Oct 10, 2023
0.1491
0.1599
0.1403
0.1580
4,224,827
-0.00(-1.25%)
Oct 09, 2023
0.1919
0.2069
0.1550
0.1600
31,612,882
+0.02(+13.23%)
Oct 06, 2023
0.1500
0.1570
0.1400
0.1413
2,595,758
-0.01(-9.13%)
Oct 05, 2023
0.1553
0.1605
0.1400
0.1555
2,732,839
-0.01(-7.82%)
Oct 04, 2023
0.1800
0.1800
0.1599
0.1687
4,002,848
-0.02(-11.49%)
Oct 03, 2023
0.1700
0.2160
0.1631
0.1906
12,138,086
-0.04(-16.77%)
Oct 02, 2023
0.2384
0.2720
0.1977
0.2290
135,066,304
+0.11(+89.57%)
Sep 29, 2023
0.1137
0.1233
0.1080
0.1208
17,161,094
+0.00(+3.78%)
Sep 28, 2023
0.1145
0.1216
0.1030
0.1164
1,396,479
-0.00(-1.36%)
Sep 27, 2023
0.1200
0.1279
0.1130
0.1180
1,268,648
-0.01(-5.68%)
Sep 26, 2023
0.1271
0.1289
0.1200
0.1251
869,577
-0.01(-4.50%)
Sep 25, 2023
0.1100
0.1370
0.1249
0.1310
1,564,395
+0.01(+4.80%)
Sep 22, 2023
0.1400
0.1430
0.1210
0.1250
1,709,485
-0.01(-7.48%)
Sep 21, 2023
0.1400
0.1399
0.1215
0.1351
2,905,223
-0.01(-6.18%)
Sep 20, 2023
0.1528
0.1772
0.1395
0.1440
6,341,215
-0.01(-4.00%)
Sep 19, 2023
0.1461
0.1599
0.1302
0.1500
2,400,848
-0.02(-9.09%)
Sep 18, 2023
0.1551
0.1799
0.1401
0.1650
9,691,674
-0.03(-14.42%)
Sep 15, 2023
0.1670
0.3419
0.1511
0.1928
172,839,344
+0.07(+53.02%)
Sep 14, 2023
0.1261
0.1350
0.1212
0.1260
371,535
-0.00(-3.08%)
Sep 13, 2023
0.1300
0.1371
0.1251
0.1300
667,857
-0.00(-2.26%)
Sep 12, 2023
0.1256
0.1371
0.1210
0.1330
838,643
-0.00(-1.63%)
Sep 11, 2023
0.1300
0.1371
0.1126
0.1352
1,921,226
+0.00(+0.22%)
Sep 08, 2023
0.1394
0.1397
0.1303
0.1349
484,206
-0.01(-4.46%)
Sep 07, 2023
0.1458
0.1499
0.1370
0.1412
448,352
-0.00(-2.96%)
Sep 06, 2023
0.1670
0.1700
0.1415
0.1455
981,476
-0.02(-14.36%)
Sep 05, 2023
0.1400
0.1780
0.1270
0.1699
5,732,992
-0.03(-16.31%)
Sep 01, 2023
0.2000
0.2055
0.1980
0.2030
292,066
+0.00(+1.50%)
Aug 31, 2023
0.2000
0.2150
0.1998
0.2000
381,215
-0.01(-4.12%)
Aug 30, 2023
0.2000
0.2124
0.1900
0.2086
488,018
-0.00(-1.14%)
Aug 29, 2023
0.2095
0.2184
0.1999
0.2110
726,950
-0.00(-1.40%)
Aug 28, 2023
0.2000
0.2205
0.2000
0.2140
1,043,151
-0.02(-7.40%)
Aug 25, 2023
0.2400
0.2424
0.2215
0.2311
120,552
-0.00(-2.08%)
Aug 24, 2023
0.2500
0.2517
0.2210
0.2360
306,808
-0.01(-3.04%)
Aug 23, 2023
0.2490
0.2700
0.2355
0.2434
385,884
-0.00(-1.06%)
Aug 22, 2023
0.2650
0.2780
0.2460
0.2460
943,187
-0.00(-0.08%)
Aug 21, 2023
0.2400
0.2600
0.2300
0.2462
1,128,442
+0.02(+10.85%)
Aug 18, 2023
0.2163
0.2300
0.2050
0.2221
340,700
+0.00(+0.27%)
Aug 17, 2023
0.2200
0.2260
0.2028
0.2215
404,166
+0.01(+3.02%)
Aug 16, 2023
0.2200
0.2400
0.2100
0.2150
492,962
-0.02(-6.89%)
Aug 15, 2023
0.2355
0.2498
0.2309
0.2309
368,805
-0.01(-3.11%)
Aug 14, 2023
0.2195
0.2450
0.2165
0.2383
276,772
+0.01(+6.38%)
Aug 11, 2023
0.2200
0.2280
0.2110
0.2240
290,399
+0.00(+1.82%)
Aug 10, 2023
0.2200
0.2340
0.2150
0.2200
335,774
-0.01(-3.08%)
Aug 09, 2023
0.2238
0.2300
0.2155
0.2270
338,065
+0.01(+5.19%)
Aug 08, 2023
0.2100
0.2249
0.2000
0.2158
933,530
-0.02(-9.90%)
Aug 07, 2023
0.2560
0.2650
0.2388
0.2395
815,783
-0.03(-11.66%)
Aug 04, 2023
0.2720
0.2800
0.2600
0.2711
358,759
-0.01(-3.18%)
Aug 03, 2023
0.2810
0.2900
0.2700
0.2800
180,837
+0.01(+1.93%)
Aug 02, 2023
0.2753
0.2888
0.2600
0.2747
454,886
-0.01(-2.93%)
Aug 01, 2023
0.3020
0.3067
0.2810
0.2830
720,307
-0.02(-6.91%)
Jul 31, 2023
0.2900
0.3150
0.2900
0.3040
841,066
+0.01(+3.44%)
Jul 28, 2023
0.2640
0.3100
0.2560
0.2939
2,018,894
+0.02(+8.89%)
Jul 27, 2023
0.3500
0.3500
0.2610
0.2699
4,061,898
-0.08(-22.89%)
Jul 26, 2023
0.3420
0.3814
0.3110
0.3500
59,449,912
+0.11(+44.93%)
Jul 25, 2023
0.2597
0.2597
0.2212
0.2415
1,336,337
-0.01(-5.70%)
Jul 24, 2023
0.2800
0.2838
0.2505
0.2561
1,114,867
-0.02(-7.94%)
Jul 21, 2023
0.2941
0.3121
0.2641
0.2782
1,253,033
-0.02(-6.14%)
Jul 20, 2023
0.3121
0.3121
0.2700
0.2964
1,337,322
-0.03(-7.81%)
Jul 19, 2023
0.3300
0.3438
0.3001
0.3215
2,067,723
-0.02(-4.71%)
Jul 18, 2023
0.3513
0.3998
0.3320
0.3374
4,331,686
-0.11(-24.75%)
Jul 17, 2023
0.7290
0.7440
0.4201
0.4484
20,713,156
-0.12(-21.33%)
Jul 14, 2023
0.5400
0.5950
0.5400
0.5700
793,604
+0.02(+3.67%)
Jul 13, 2023
0.5464
0.5498
0.4900
0.5498
299,345
-0.00(-0.04%)
Jul 12, 2023
0.5130
0.5800
0.4800
0.5500
1,315,816
+0.08(+17.02%)
Jul 11, 2023
0.4730
0.4890
0.4611
0.4700
102,327
-0.00(-0.74%)
Jul 10, 2023
0.4580
0.4899
0.4580
0.4735
157,801
+0.03(+6.52%)
Jul 07, 2023
0.4300
0.4600
0.4300
0.4445
170,628
+0.01(+1.30%)
Jul 06, 2023
0.4389
0.4402
0.4350
0.4388
44,216
-0.00(-0.34%)
Jul 05, 2023
0.4300
0.4499
0.4301
0.4403
131,086
+0.01(+3.48%)
Jul 03, 2023
0.4500
0.4590
0.4130
0.4255
168,283
+0.01(+1.31%)
Jun 30, 2023
0.4300
0.4500
0.4100
0.4200
126,159
-0.00(-0.10%)
Jun 29, 2023
0.4100
0.4640
0.4100
0.4204
549,267
+0.02(+5.05%)
Jun 28, 2023
0.4090
0.4205
0.3950
0.4002
164,201
-0.01(-1.91%)
Jun 27, 2023
0.4000
0.4270
0.3610
0.4080
358,001
+0.03(+7.09%)
Jun 26, 2023
0.4000
0.4002
0.3700
0.3810
103,358
-0.02(-4.75%)
Jun 23, 2023
0.4100
0.4200
0.4000
0.4000
22,851
-0.01(-1.23%)
Jun 22, 2023
0.4032
0.4263
0.3941
0.4050
70,670
-0.00(-1.22%)
Jun 21, 2023
0.4000
0.4100
0.3910
0.4100
99,484
+0.00(+1.23%)
Jun 20, 2023
0.4300
0.4385
0.4000
0.4050
251,609
-0.02(-5.59%)
Jun 16, 2023
0.4300
0.4400
0.4200
0.4290
56,908
-0.00(-0.23%)
Jun 15, 2023
0.4500
0.4560
0.4200
0.4300
131,529
-0.02(-4.66%)
Jun 14, 2023
0.4600
0.4848
0.4505
0.4510
178,500
-0.05(-9.80%)
Jun 13, 2023
0.5000
0.5050
0.4510
0.5000
228,156
+0.01(+1.96%)
Jun 12, 2023
0.5000
0.5000
0.4800
0.4904
98,870
+0.02(+4.34%)
Jun 09, 2023
0.5200
0.5200
0.4510
0.4700
186,291
-0.04(-7.48%)
Jun 08, 2023
0.4930
0.5100
0.4800
0.5080
151,535
+0.03(+5.81%)
Jun 07, 2023
0.5378
0.5378
0.4700
0.4801
121,062
-0.02(-3.98%)
Jun 06, 2023
0.5153
0.5153
0.5000
0.5000
142,253
-0.01(-1.96%)
Jun 05, 2023
0.5300
0.5300
0.5100
0.5100
38,019
-0.02(-2.86%)
Jun 02, 2023
0.5600
0.5600
0.5101
0.5250
138,918
-0.04(-7.89%)
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.