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
Eightco Holdings Inc. - Common Stock
(NQ:
OCTO
)
0.5096
-0.0204 (-3.85%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Jun 13, 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
0.6000
0.6199
0.5512
0.5889
153,139
+0.02(+2.77%)
May 30, 2024
0.6100
0.6399
0.5538
0.5730
143,302
-0.04(-6.39%)
May 29, 2024
0.6100
0.6399
0.6100
0.6121
72,045
+0.00(+0.15%)
May 28, 2024
0.6322
0.6670
0.6100
0.6112
118,276
-0.06(-8.63%)
May 24, 2024
0.6520
0.6700
0.6520
0.6689
26,016
-0.00(-0.13%)
May 23, 2024
0.6540
0.6700
0.6400
0.6698
37,649
+0.00(+0.24%)
May 22, 2024
0.6690
0.6700
0.6325
0.6682
54,911
-0.01(-1.72%)
May 21, 2024
0.6694
0.6900
0.6502
0.6799
11,244
+0.00(+0.55%)
May 20, 2024
0.6926
0.6978
0.6450
0.6762
22,894
-0.00(-0.72%)
May 17, 2024
0.6600
0.6978
0.6600
0.6811
100,838
+0.01(+1.69%)
May 16, 2024
0.6210
0.6978
0.6210
0.6698
104,035
+0.02(+2.68%)
May 15, 2024
0.6500
0.6623
0.6313
0.6523
23,480
-0.01(-1.51%)
May 14, 2024
0.6400
0.6777
0.6203
0.6623
66,398
-0.02(-2.29%)
May 13, 2024
0.6462
0.6778
0.6448
0.6778
63,331
+0.03(+5.12%)
May 10, 2024
0.6388
0.6600
0.6001
0.6448
122,410
+0.04(+6.95%)
May 09, 2024
0.5860
0.6400
0.5450
0.6029
93,950
+0.03(+4.98%)
May 08, 2024
0.5412
0.5794
0.5300
0.5743
17,981
+0.02(+4.23%)
May 07, 2024
0.5670
0.5800
0.5490
0.5510
47,786
-0.01(-1.78%)
May 06, 2024
0.5485
0.5800
0.5485
0.5610
41,506
-0.00(-0.60%)
May 03, 2024
0.5642
0.5800
0.5517
0.5644
22,747
-0.01(-1.02%)
May 02, 2024
0.5303
0.5845
0.5212
0.5702
126,338
+0.01(+2.13%)
May 01, 2024
0.5404
0.5583
0.5150
0.5583
84,833
+0.02(+3.64%)
Apr 30, 2024
0.5800
0.5870
0.5303
0.5387
100,157
-0.03(-5.49%)
Apr 29, 2024
0.5800
0.5900
0.5412
0.5700
102,904
-0.01(-1.89%)
Apr 26, 2024
0.5700
0.5998
0.5202
0.5810
244,802
+0.01(+1.22%)
Apr 25, 2024
0.5984
0.6010
0.5690
0.5740
82,744
-0.04(-5.87%)
Apr 24, 2024
0.6030
0.6425
0.6000
0.6098
46,079
-0.01(-1.80%)
Apr 23, 2024
0.6120
0.6477
0.5906
0.6210
78,949
+0.01(+1.06%)
Apr 22, 2024
0.6281
0.6415
0.6016
0.6145
64,327
+0.00(+0.49%)
Apr 19, 2024
0.6690
0.6800
0.6100
0.6115
92,148
-0.04(-5.52%)
Apr 18, 2024
0.6800
0.6803
0.6400
0.6472
114,672
-0.03(-4.12%)
Apr 17, 2024
0.7800
0.7999
0.6750
0.6750
359,815
-0.07(-9.52%)
Apr 16, 2024
0.7380
0.7790
0.7230
0.7460
131,856
+0.04(+5.06%)
Apr 15, 2024
0.7490
0.7825
0.6786
0.7101
184,427
-0.06(-7.78%)
Apr 12, 2024
0.7600
0.8000
0.7400
0.7700
78,460
-0.02(-1.92%)
Apr 11, 2024
0.7950
0.7999
0.7601
0.7851
38,123
-0.00(-0.62%)
Apr 10, 2024
0.7800
0.7999
0.7750
0.7900
61,905
+0.01(+1.61%)
Apr 09, 2024
0.8100
0.8369
0.7700
0.7775
71,451
-0.04(-5.18%)
Apr 08, 2024
0.8500
0.8500
0.8000
0.8200
65,554
-0.02(-1.82%)
Apr 05, 2024
0.8500
0.8500
0.8260
0.8352
59,279
-0.02(-2.87%)
Apr 04, 2024
0.8200
0.8990
0.7804
0.8599
176,043
+0.04(+4.56%)
Apr 03, 2024
0.8000
0.8300
0.7610
0.8224
95,642
+0.02(+2.93%)
Apr 02, 2024
0.7990
0.8000
0.7600
0.7990
146,663
+0.01(+1.78%)
Apr 01, 2024
0.8316
0.8450
0.7730
0.7850
50,113
-0.01(-0.88%)
Mar 28, 2024
0.7800
0.8600
0.7661
0.7920
157,888
+0.00(+0.25%)
Mar 27, 2024
0.7625
0.7936
0.7405
0.7900
76,251
+0.01(+1.28%)
Mar 26, 2024
0.7865
0.7865
0.7500
0.7800
65,309
+0.00(+0.32%)
Mar 25, 2024
0.7400
0.7935
0.7400
0.7775
91,707
+0.05(+6.51%)
Mar 22, 2024
0.7700
0.7700
0.7101
0.7300
94,978
-0.04(-5.07%)
Mar 21, 2024
0.7680
0.7690
0.7500
0.7690
49,941
+0.04(+5.20%)
Mar 20, 2024
0.7800
0.8324
0.7100
0.7310
162,954
-0.05(-6.31%)
Mar 19, 2024
0.8390
0.8390
0.7581
0.7802
93,835
-0.05(-6.00%)
Mar 18, 2024
0.8190
0.8994
0.7980
0.8300
332,038
+0.02(+2.47%)
Mar 15, 2024
0.6478
0.8498
0.6360
0.8100
461,899
+0.15(+22.14%)
Mar 14, 2024
0.7101
0.7101
0.6632
0.6632
52,619
-0.04(-6.01%)
Mar 13, 2024
0.7154
0.7643
0.6497
0.7056
334,183
-0.02(-2.97%)
Mar 12, 2024
0.7450
0.7450
0.7019
0.7272
128,137
-0.00(-0.52%)
Mar 11, 2024
0.7400
0.7585
0.6800
0.7310
380,517
-0.03(-3.77%)
Mar 08, 2024
0.6711
0.7600
0.6500
0.7596
1,286,907
+0.11(+16.93%)
Mar 07, 2024
0.6300
0.6498
0.6300
0.6496
60,198
+0.01(+1.50%)
Mar 06, 2024
0.6400
0.6550
0.6230
0.6400
43,255
+0.01(+1.36%)
Mar 05, 2024
0.6410
0.6639
0.6314
0.6314
136,028
-0.02(-2.85%)
Mar 04, 2024
0.6731
0.6731
0.6319
0.6499
133,057
-0.00(-0.02%)
Mar 01, 2024
0.6500
0.6898
0.6350
0.6500
114,371
+0.01(+1.56%)
Feb 29, 2024
0.6496
0.6721
0.6235
0.6400
59,653
-0.03(-4.43%)
Feb 28, 2024
0.6800
0.6900
0.6300
0.6697
123,408
+0.02(+3.44%)
Feb 27, 2024
0.6300
0.6880
0.6055
0.6474
166,754
+0.02(+3.58%)
Feb 26, 2024
0.6150
0.6595
0.6150
0.6250
275,896
+0.01(+1.63%)
Feb 23, 2024
0.6800
0.7080
0.5880
0.6150
161,712
-0.08(-10.88%)
Feb 22, 2024
0.7212
0.7212
0.6800
0.6901
90,635
-0.03(-4.31%)
Feb 21, 2024
0.7100
0.7212
0.6652
0.7212
87,343
+0.04(+5.61%)
Feb 20, 2024
0.7214
0.7214
0.6500
0.6829
79,614
-0.04(-5.35%)
Feb 16, 2024
0.7100
0.7220
0.7000
0.7215
316,521
+0.01(+1.73%)
Feb 15, 2024
0.6470
0.7220
0.6470
0.7092
364,760
+0.04(+6.01%)
Feb 14, 2024
0.6460
0.6900
0.6342
0.6690
121,998
+0.02(+2.53%)
Feb 13, 2024
0.6345
0.6662
0.6235
0.6525
50,837
-0.01(-1.14%)
Feb 12, 2024
0.6200
0.6799
0.5780
0.6600
183,694
+0.04(+6.45%)
Feb 09, 2024
0.6100
0.6725
0.5573
0.6200
278,497
+0.06(+10.28%)
Feb 08, 2024
0.5410
0.6130
0.5410
0.5622
52,330
+0.01(+1.50%)
Feb 07, 2024
0.5600
0.5700
0.5403
0.5539
30,388
-0.01(-1.11%)
Feb 06, 2024
0.5754
0.5800
0.5433
0.5601
43,293
-0.01(-1.74%)
Feb 05, 2024
0.6000
0.5978
0.5208
0.5700
80,401
-0.01(-1.72%)
Feb 02, 2024
0.5712
0.5925
0.5600
0.5800
25,837
-0.01(-1.51%)
Feb 01, 2024
0.6200
0.6200
0.5605
0.5889
150,351
-0.03(-5.18%)
Jan 31, 2024
0.6227
0.6400
0.6101
0.6211
33,241
+0.01(+1.80%)
Jan 30, 2024
0.6349
0.6500
0.6100
0.6101
51,096
-0.02(-3.91%)
Jan 29, 2024
0.6300
0.6492
0.6000
0.6349
105,541
+0.01(+2.40%)
Jan 26, 2024
0.6500
0.6830
0.6013
0.6200
183,358
-0.05(-7.39%)
Jan 25, 2024
0.6600
0.6830
0.6110
0.6695
110,364
+0.01(+0.90%)
Jan 24, 2024
0.6532
0.7000
0.5930
0.6635
292,429
-0.01(-1.12%)
Jan 23, 2024
0.6500
0.7299
0.5810
0.6710
1,170,732
+0.02(+3.23%)
Jan 22, 2024
0.5017
0.6700
0.4710
0.6500
8,151,375
+0.20(+44.12%)
Jan 19, 2024
0.4575
0.4800
0.4330
0.4510
197,278
-0.02(-4.02%)
Jan 18, 2024
0.4670
0.4890
0.4500
0.4699
59,376
+0.02(+3.50%)
Jan 17, 2024
0.4800
0.5083
0.4400
0.4540
137,271
-0.03(-6.12%)
Jan 16, 2024
0.5400
0.5399
0.4700
0.4836
100,263
-0.05(-9.35%)
Jan 12, 2024
0.5100
0.5800
0.5100
0.5335
291,220
-0.03(-4.73%)
Jan 11, 2024
0.5100
0.6828
0.5069
0.5600
2,869,663
+0.09(+19.15%)
Jan 10, 2024
0.4910
0.4949
0.4600
0.4700
45,083
-0.02(-4.08%)
Jan 09, 2024
0.5255
0.5255
0.4820
0.4900
48,279
-0.04(-6.84%)
Jan 08, 2024
0.5081
0.5495
0.4810
0.5260
111,806
+0.02(+4.89%)
Jan 05, 2024
0.5359
0.5359
0.5010
0.5015
37,240
-0.02(-3.54%)
Jan 04, 2024
0.5300
0.5498
0.4962
0.5199
27,410
-0.01(-0.95%)
Jan 03, 2024
0.5090
0.5700
0.5013
0.5249
23,187
+0.02(+4.81%)
Jan 02, 2024
0.5565
0.5679
0.5008
0.5008
48,549
-0.01(-2.57%)
Dec 29, 2023
0.5500
0.5804
0.5130
0.5140
59,090
-0.05(-9.67%)
Dec 28, 2023
0.5483
0.5698
0.5122
0.5690
96,729
+0.02(+3.44%)
Dec 27, 2023
0.4900
0.5950
0.4800
0.5501
223,303
+0.07(+14.01%)
Dec 26, 2023
0.4700
0.4994
0.4610
0.4825
63,130
+0.00(+0.23%)
Dec 22, 2023
0.5000
0.5051
0.4700
0.4814
55,964
-0.01(-1.86%)
Dec 21, 2023
0.5013
0.5199
0.4800
0.4905
49,259
-0.01(-1.39%)
Dec 20, 2023
0.5200
0.5275
0.4672
0.4974
30,817
+0.01(+1.53%)
Dec 19, 2023
0.5100
0.5381
0.4400
0.4899
92,238
-0.05(-9.28%)
Dec 18, 2023
0.5685
0.5699
0.5098
0.5400
72,162
-0.03(-5.26%)
Dec 15, 2023
0.5700
0.6100
0.5688
0.5700
60,095
-0.01(-2.23%)
Dec 14, 2023
0.6000
0.6297
0.5601
0.5830
42,196
-0.00(-0.19%)
Dec 13, 2023
0.6300
0.6363
0.5710
0.5841
48,913
-0.05(-7.29%)
Dec 12, 2023
0.6400
0.6410
0.6191
0.6300
19,877
-0.01(-1.70%)
Dec 11, 2023
0.6200
0.6799
0.6200
0.6409
29,105
+0.02(+3.32%)
Dec 08, 2023
0.6260
0.6500
0.6200
0.6203
32,551
-0.01(-2.02%)
Dec 07, 2023
0.6400
0.6500
0.6162
0.6331
12,746
-0.02(-2.54%)
Dec 06, 2023
0.6338
0.6500
0.6100
0.6496
34,374
-0.00(-0.06%)
Dec 05, 2023
0.6300
0.6804
0.6050
0.6500
34,973
+0.01(+1.58%)
Dec 04, 2023
0.6598
0.6699
0.6111
0.6399
96,590
+0.03(+4.90%)
Dec 01, 2023
0.5800
0.6399
0.5800
0.6100
40,267
-0.01(-1.61%)
Nov 30, 2023
0.7457
0.7457
0.5802
0.6200
143,482
-0.10(-13.89%)
Nov 29, 2023
0.6900
0.7297
0.6607
0.7200
89,358
+0.04(+6.16%)
Nov 28, 2023
0.7000
0.7050
0.6512
0.6782
120,263
+0.03(+4.82%)
Nov 27, 2023
0.6002
0.6799
0.6002
0.6470
188,339
+0.03(+4.46%)
Nov 24, 2023
0.5901
0.6194
0.5901
0.6194
18,482
+0.00(+0.72%)
Nov 22, 2023
0.5980
0.6189
0.5738
0.6150
85,376
+0.04(+6.03%)
Nov 21, 2023
0.5800
0.5980
0.5700
0.5800
27,754
+0.00(+0.00%)
Nov 20, 2023
0.5949
0.5949
0.5500
0.5800
66,830
-0.01(-1.53%)
Nov 17, 2023
0.5398
0.5980
0.5221
0.5890
82,691
+0.05(+9.11%)
Nov 16, 2023
0.5400
0.5428
0.5155
0.5398
26,906
-0.01(-0.95%)
Nov 15, 2023
0.5500
0.5500
0.5000
0.5450
54,021
+0.04(+7.90%)
Nov 14, 2023
0.5400
0.5500
0.4950
0.5051
54,431
-0.02(-4.70%)
Nov 13, 2023
0.5397
0.5489
0.4900
0.5300
14,727
+0.01(+1.94%)
Nov 10, 2023
0.5362
0.5362
0.4900
0.5199
30,258
-0.02(-3.04%)
Nov 09, 2023
0.5600
0.5600
0.5200
0.5362
37,921
-0.03(-5.73%)
Nov 08, 2023
0.5700
0.5775
0.5200
0.5688
52,844
+0.01(+1.99%)
Nov 07, 2023
0.5675
0.5775
0.5500
0.5577
19,765
+0.01(+1.40%)
Nov 06, 2023
0.5500
0.5830
0.5433
0.5500
72,751
+0.02(+3.97%)
Nov 03, 2023
0.5500
0.5500
0.4921
0.5290
28,408
-0.00(-0.19%)
Nov 02, 2023
0.5007
0.5490
0.5007
0.5300
78,514
+0.03(+6.21%)
Nov 01, 2023
0.4850
0.5089
0.4600
0.4990
23,344
+0.01(+2.74%)
Oct 31, 2023
0.4900
0.4900
0.4400
0.4857
41,079
+0.02(+3.34%)
Oct 30, 2023
0.4910
0.4910
0.4505
0.4700
71,784
+0.00(+0.53%)
Oct 27, 2023
0.4829
0.4853
0.4491
0.4675
26,733
-0.01(-2.32%)
Oct 26, 2023
0.4498
0.5200
0.4300
0.4786
145,153
+0.03(+6.50%)
Oct 25, 2023
0.5300
0.5300
0.4400
0.4494
182,267
-0.06(-12.24%)
Oct 24, 2023
0.5100
0.6090
0.5100
0.5121
599,740
-0.02(-2.88%)
Oct 23, 2023
0.5321
0.5689
0.5100
0.5273
56,659
+0.03(+5.46%)
Oct 20, 2023
0.5500
0.5500
0.5000
0.5000
42,641
-0.01(-2.27%)
Oct 19, 2023
0.5680
0.5680
0.5116
0.5116
71,734
-0.05(-9.27%)
Oct 18, 2023
0.5240
0.5747
0.5101
0.5639
59,987
+0.07(+13.12%)
Oct 17, 2023
0.5899
0.5899
0.4400
0.4985
149,292
-0.09(-15.49%)
Oct 16, 2023
0.5700
0.6200
0.5600
0.5899
75,946
-0.03(-4.84%)
Oct 13, 2023
0.4800
0.8000
0.4480
0.6199
685,170
+0.15(+32.74%)
Oct 12, 2023
0.4800
0.4890
0.4460
0.4670
56,724
+0.02(+3.55%)
Oct 11, 2023
0.4769
0.4784
0.4350
0.4510
78,401
-0.03(-5.49%)
Oct 10, 2023
0.4808
0.4890
0.4298
0.4772
74,278
+0.01(+1.53%)
Oct 09, 2023
0.4753
0.4980
0.4500
0.4700
44,375
-0.02(-3.11%)
Oct 06, 2023
0.4841
0.5000
0.4503
0.4851
52,262
+0.00(+0.02%)
Oct 05, 2023
0.5000
0.5290
0.4750
0.4850
81,730
-0.03(-4.94%)
Oct 04, 2023
0.5300
0.5400
0.5002
0.5102
67,541
-0.02(-3.68%)
Oct 03, 2023
0.5280
0.5400
0.5103
0.5297
55,183
-0.01(-0.97%)
Oct 02, 2023
0.5600
0.5900
0.5300
0.5349
69,411
-0.03(-4.99%)
Sep 29, 2023
0.5827
0.5957
0.5600
0.5630
54,328
-0.03(-4.74%)
Sep 28, 2023
0.6069
0.6069
0.5510
0.5910
76,248
+0.01(+1.90%)
Sep 27, 2023
0.5888
0.6170
0.5715
0.5800
54,023
-0.03(-4.76%)
Sep 26, 2023
0.6200
0.6200
0.5910
0.6090
44,786
+0.01(+1.33%)
Sep 25, 2023
0.6000
0.6290
0.5990
0.6010
21,017
-0.01(-1.48%)
Sep 22, 2023
0.6300
0.6389
0.6000
0.6100
107,395
-0.02(-3.48%)
Sep 21, 2023
0.6110
0.6350
0.6001
0.6320
69,751
-0.00(-0.05%)
Sep 20, 2023
0.6200
0.6390
0.6110
0.6323
50,730
+0.00(+0.33%)
Sep 19, 2023
0.6701
0.6701
0.6100
0.6302
64,360
-0.01(-0.99%)
Sep 18, 2023
0.6900
0.6863
0.6201
0.6365
56,089
-0.04(-5.41%)
Sep 15, 2023
0.7000
0.7000
0.6350
0.6729
183,613
-0.03(-4.01%)
Sep 14, 2023
0.6700
0.7184
0.6700
0.7010
161,894
+0.00(+0.29%)
Sep 13, 2023
0.7079
0.7145
0.6500
0.6990
192,563
-0.03(-4.23%)
Sep 12, 2023
0.7780
0.7824
0.7000
0.7299
672,821
-0.19(-20.66%)
Sep 11, 2023
0.6930
0.9500
0.9200
2,162,292
+0.29(+46.26%)
Sep 06, 2023
0.6290
0
+0.00(+0.59%)
Sep 05, 2023
0.6590
0.6590
0.6110
0.6253
59,886
-0.02(-2.60%)
Sep 01, 2023
0.6500
0.6595
0.6325
0.6420
36,842
-0.01(-1.22%)
Aug 31, 2023
0.6767
0.6767
0.6200
0.6499
56,857
-0.00(-0.17%)
Aug 30, 2023
0.6900
0.6866
0.6502
0.6510
72,886
-0.03(-4.19%)
Aug 29, 2023
0.6410
0.6989
0.6300
0.6795
204,085
+0.01(+1.57%)
Aug 28, 2023
0.6400
0.6700
0.6235
0.6690
97,971
+0.03(+4.53%)
Aug 25, 2023
0.6500
0.6549
0.6054
0.6400
80,691
-0.02(-3.03%)
Aug 24, 2023
0.6897
0.7000
0.6400
0.6600
148,593
-0.05(-7.17%)
Aug 23, 2023
0.6910
0.7200
0.6501
0.7110
243,078
+0.01(+0.92%)
Aug 22, 2023
0.7010
0.7200
0.6750
0.7045
101,277
-0.00(-0.07%)
Aug 21, 2023
0.7151
0.7272
0.6800
0.7050
128,945
-0.02(-2.19%)
Aug 18, 2023
0.6491
0.7399
0.6300
0.7208
422,171
-0.02(-2.59%)
Aug 17, 2023
0.8900
0.8980
0.7000
0.7400
922,685
-0.16(-17.69%)
Aug 16, 2023
1.200
1.640
0.8600
0.8990
25,512,148
-0.16(-15.19%)
Aug 15, 2023
1.090
1.090
1.010
1.060
25,834
-0.02(-1.85%)
Aug 14, 2023
1.100
1.110
1.030
1.080
28,105
+0.01(+0.93%)
Aug 11, 2023
1.180
1.183
1.060
1.070
109,708
-0.15(-12.30%)
Aug 10, 2023
1.250
1.290
1.200
1.220
38,010
-0.04(-3.17%)
Aug 09, 2023
1.240
1.290
1.240
1.260
19,434
-0.01(-0.79%)
Aug 08, 2023
1.270
1.290
1.210
1.270
64,659
-0.02(-1.55%)
Aug 07, 2023
1.350
1.370
1.290
1.290
43,408
-0.06(-4.44%)
Aug 04, 2023
1.390
1.390
1.350
1.350
40,294
-0.02(-1.46%)
Aug 03, 2023
1.420
1.420
1.360
1.370
31,349
-0.03(-2.14%)
Aug 02, 2023
1.390
1.440
1.390
1.400
43,351
-0.02(-1.41%)
Aug 01, 2023
1.360
1.456
1.360
1.420
37,905
+0.02(+1.43%)
Jul 31, 2023
1.440
1.500
1.300
1.400
171,207
-0.05(-3.45%)
Jul 28, 2023
1.570
1.590
1.390
1.450
188,546
-0.09(-5.84%)
Jul 27, 2023
1.540
1.660
1.500
1.540
124,952
-0.01(-0.65%)
Jul 26, 2023
1.520
1.610
1.480
1.550
62,804
+0.03(+1.97%)
Jul 25, 2023
1.690
1.690
1.480
1.520
165,878
-0.15(-8.98%)
Jul 24, 2023
1.500
1.747
1.470
1.670
698,201
+0.17(+11.33%)
Jul 21, 2023
1.540
1.540
1.430
1.500
55,104
-0.01(-0.66%)
Jul 20, 2023
1.550
1.550
1.450
1.510
73,933
+0.00(+0.00%)
Jul 19, 2023
1.590
1.590
1.510
1.510
54,912
-0.07(-4.43%)
Jul 18, 2023
1.600
1.620
1.520
1.580
34,117
-0.02(-1.25%)
Jul 17, 2023
1.520
1.620
1.480
1.600
161,707
+0.09(+5.96%)
Jul 14, 2023
1.590
1.600
1.470
1.510
162,451
-0.11(-6.79%)
Jul 13, 2023
1.540
1.830
1.530
1.620
749,785
+0.13(+8.72%)
Jul 12, 2023
1.460
1.500
1.410
1.490
549,132
+0.10(+7.19%)
Jul 11, 2023
1.440
1.448
1.380
1.390
77,887
-0.03(-2.11%)
Jul 10, 2023
1.350
1.500
1.345
1.420
174,521
+0.06(+4.41%)
Jul 07, 2023
1.370
1.420
1.315
1.360
104,238
+0.03(+2.26%)
Jul 06, 2023
1.430
1.430
1.320
1.330
50,014
-0.06(-4.32%)
Jul 05, 2023
1.450
1.460
1.350
1.390
161,067
-0.04(-2.80%)
Jul 03, 2023
1.430
1.530
1.430
1.430
97,440
+0.02(+1.42%)
Jun 30, 2023
1.440
1.560
1.410
1.410
127,939
-0.02(-1.40%)
Jun 29, 2023
1.430
1.500
1.400
1.430
54,973
-0.02(-1.38%)
Jun 28, 2023
1.490
1.495
1.440
1.450
59,227
-0.02(-1.36%)
Jun 27, 2023
1.500
1.530
1.440
1.470
85,174
-0.02(-1.34%)
Jun 26, 2023
1.540
1.584
1.430
1.490
93,395
-0.05(-3.25%)
Jun 23, 2023
1.580
1.630
1.540
1.540
280,073
-0.11(-6.67%)
Jun 22, 2023
1.710
1.726
1.530
1.650
305,759
-0.20(-10.81%)
Jun 21, 2023
1.850
1.990
1.710
1.850
4,874,485
+0.09(+5.11%)
Jun 20, 2023
1.700
1.780
1.690
1.760
75,731
+0.03(+1.73%)
Jun 16, 2023
1.740
1.770
1.700
1.730
60,523
+0.01(+0.58%)
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.