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
Hub Cyber Security Ltd. - Ordinary Shares
(NQ:
HUBC
)
0.7750
+0.0350 (+4.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
0.8620
0.8620
0.7888
0.8000
320,376
-0.05(-5.93%)
May 30, 2024
0.8543
0.8761
0.8444
0.8504
176,837
-0.02(-2.25%)
May 29, 2024
0.8613
0.8820
0.8300
0.8700
179,757
-0.01(-0.87%)
May 28, 2024
0.9011
0.9050
0.8452
0.8776
497,759
-0.02(-2.75%)
May 24, 2024
0.8388
0.9142
0.8201
0.9024
315,773
+0.06(+7.43%)
May 23, 2024
0.8490
0.8670
0.8056
0.8400
355,625
-0.02(-2.34%)
May 22, 2024
0.8600
0.9091
0.8443
0.8601
466,188
-0.03(-3.52%)
May 21, 2024
0.9100
0.9100
0.8701
0.8915
435,224
-0.02(-2.02%)
May 20, 2024
0.9000
0.9450
0.8600
0.9099
1,153,846
+0.03(+3.16%)
May 17, 2024
0.8045
0.9000
0.7818
0.8820
1,513,934
+0.08(+10.25%)
May 16, 2024
0.8200
0.8200
0.7700
0.8000
863,058
+0.00(+0.11%)
May 15, 2024
0.8100
0.8492
0.7635
0.7991
1,033,419
-0.00(-0.11%)
May 14, 2024
0.8700
0.8752
0.7800
0.8000
1,722,869
-0.08(-9.09%)
May 13, 2024
0.9151
0.9151
0.8709
0.8800
423,611
-0.03(-2.93%)
May 10, 2024
0.9031
0.9356
0.8700
0.9066
1,252,158
-0.02(-2.15%)
May 09, 2024
0.9100
0.9750
0.8400
0.9265
1,091,674
+0.04(+4.10%)
May 08, 2024
0.9900
0.9900
0.8500
0.8900
1,468,974
-0.09(-9.48%)
May 07, 2024
0.9898
1.020
0.9600
0.9832
540,826
-0.03(-2.65%)
May 06, 2024
1.000
1.050
0.9851
1.010
1,386,803
+0.03(+3.05%)
May 03, 2024
0.9900
1.060
0.9700
0.9801
1,528,848
-0.06(-5.76%)
May 02, 2024
1.140
1.240
0.9605
1.040
10,429,827
-0.01(-0.95%)
May 01, 2024
0.9400
1.100
0.9000
1.050
1,665,999
+0.09(+9.79%)
Apr 30, 2024
0.9700
0.9700
0.9300
0.9564
934,408
+0.01(+0.67%)
Apr 29, 2024
1.030
1.060
0.9300
0.9500
1,907,176
-0.13(-12.04%)
Apr 26, 2024
1.110
1.145
1.015
1.080
1,267,384
-0.07(-6.09%)
Apr 25, 2024
1.120
1.240
1.071
1.150
1,509,523
+0.01(+0.88%)
Apr 24, 2024
1.270
1.320
1.110
1.140
2,162,649
-0.13(-10.24%)
Apr 23, 2024
1.280
1.320
1.250
1.270
1,438,955
-0.06(-4.51%)
Apr 22, 2024
1.250
1.360
1.210
1.330
2,865,907
-0.03(-2.21%)
Apr 19, 2024
1.510
1.530
1.310
1.360
11,132,104
+0.07(+5.43%)
Apr 18, 2024
1.260
1.450
1.250
1.290
4,297,132
-0.06(-4.44%)
Apr 17, 2024
1.490
1.660
1.320
1.350
6,816,496
-0.51(-27.42%)
Apr 16, 2024
2.030
2.170
1.620
1.860
18,583,562
-0.09(-4.62%)
Apr 15, 2024
1.700
2.100
1.520
1.950
74,852,960
+0.65(+50.00%)
Apr 12, 2024
1.410
1.690
1.260
1.300
31,010,706
+0.13(+11.11%)
Apr 11, 2024
1.220
1.320
1.160
1.170
3,916,980
-0.18(-13.33%)
Apr 10, 2024
0.9500
1.350
0.9130
1.350
9,759,166
+0.34(+33.66%)
Apr 09, 2024
1.130
1.170
0.9900
1.010
4,638,671
-0.33(-24.63%)
Apr 08, 2024
1.360
1.440
1.200
1.340
5,818,788
-0.20(-12.99%)
Apr 05, 2024
1.470
1.890
1.300
1.540
93,962,000
+0.50(+48.08%)
Apr 04, 2024
0.8199
1.280
0.7412
1.040
17,906,228
+0.32(+44.65%)
Apr 03, 2024
0.7600
0.7842
0.6796
0.7190
429,880
-0.04(-5.75%)
Apr 02, 2024
0.8200
0.8485
0.7501
0.7629
290,033
-0.06(-6.91%)
Apr 01, 2024
0.9200
0.9594
0.7900
0.8195
359,518
-0.08(-8.44%)
Mar 28, 2024
0.9353
0.9000
0.8936
0.8950
81,108
-0.04(-4.75%)
Mar 27, 2024
0.8972
0.9469
0.8800
0.9396
179,060
+0.05(+5.82%)
Mar 26, 2024
0.9000
0.9300
0.8662
0.8879
158,988
-0.02(-2.15%)
Mar 25, 2024
1.040
1.040
0.8769
0.9074
692,008
-0.10(-10.16%)
Mar 22, 2024
1.050
1.050
1.000
1.010
132,460
-0.01(-0.98%)
Mar 21, 2024
1.040
1.080
1.010
1.020
137,680
+0.00(+0.00%)
Mar 20, 2024
1.070
1.100
1.010
1.020
275,364
-0.09(-8.11%)
Mar 19, 2024
1.020
1.160
0.9800
1.110
271,165
+0.09(+8.82%)
Mar 18, 2024
1.090
1.100
1.010
1.020
374,800
-0.05(-4.67%)
Mar 15, 2024
1.060
1.120
1.060
1.070
79,623
+0.00(+0.00%)
Mar 14, 2024
1.060
1.140
1.060
1.070
143,912
-0.02(-1.83%)
Mar 13, 2024
1.170
1.174
1.050
1.090
196,667
-0.05(-4.39%)
Mar 12, 2024
1.170
1.190
1.120
1.140
112,467
-0.04(-3.39%)
Mar 11, 2024
1.250
1.260
1.150
1.180
182,331
-0.05(-4.07%)
Mar 08, 2024
1.240
1.250
1.170
1.230
130,275
+0.02(+1.65%)
Mar 07, 2024
1.260
1.310
1.210
1.210
199,459
-0.06(-4.72%)
Mar 06, 2024
1.280
1.315
1.260
1.270
79,809
+0.00(+0.00%)
Mar 05, 2024
1.320
1.340
1.250
1.270
296,990
-0.05(-3.79%)
Mar 04, 2024
1.310
1.360
1.190
1.320
387,346
-0.01(-0.75%)
Mar 01, 2024
1.390
1.400
1.280
1.330
262,274
-0.05(-3.62%)
Feb 29, 2024
1.350
1.510
1.301
1.380
684,178
+0.00(+0.00%)
Feb 28, 2024
1.240
1.410
1.224
1.380
596,398
+0.08(+6.15%)
Feb 27, 2024
1.230
1.300
1.160
1.300
537,566
+0.16(+13.84%)
Feb 26, 2024
1.040
1.169
1.040
1.142
217,767
+0.08(+7.74%)
Feb 23, 2024
1.120
1.130
1.053
1.060
202,892
-0.08(-7.02%)
Feb 22, 2024
1.060
1.260
1.050
1.140
1,133,845
+0.06(+5.56%)
Feb 21, 2024
1.140
1.140
1.030
1.080
294,139
-0.07(-6.09%)
Feb 20, 2024
1.200
1.228
1.050
1.150
687,214
-0.04(-3.36%)
Feb 16, 2024
1.280
1.290
1.150
1.190
596,737
-0.11(-8.46%)
Feb 15, 2024
1.290
1.330
1.260
1.300
163,802
-0.02(-1.52%)
Feb 14, 2024
1.310
1.340
1.240
1.320
427,063
+0.01(+0.76%)
Feb 13, 2024
1.450
1.485
1.270
1.310
416,186
-0.17(-11.49%)
Feb 12, 2024
1.490
1.550
1.450
1.480
239,864
-0.03(-1.99%)
Feb 09, 2024
1.410
1.540
1.410
1.510
340,987
+0.04(+2.72%)
Feb 08, 2024
1.450
1.520
1.320
1.470
684,243
+0.06(+4.26%)
Feb 07, 2024
1.500
1.500
1.390
1.410
664,467
-0.19(-11.88%)
Feb 06, 2024
1.700
1.730
1.560
1.600
442,494
-0.13(-7.51%)
Feb 05, 2024
1.720
1.730
1.650
1.730
190,086
+0.02(+1.17%)
Feb 02, 2024
1.700
1.900
1.600
1.710
722,025
-0.11(-6.04%)
Feb 01, 2024
1.570
1.850
1.550
1.820
1,393,711
+0.22(+13.75%)
Jan 31, 2024
1.520
1.630
1.410
1.600
408,344
+0.00(+0.00%)
Jan 30, 2024
1.650
1.650
1.510
1.600
871,066
-0.12(-6.98%)
Jan 29, 2024
2.040
2.100
1.580
1.720
10,541,274
+0.06(+3.61%)
Jan 26, 2024
1.600
1.730
1.600
1.660
231,428
+0.06(+3.75%)
Jan 25, 2024
1.600
1.721
1.520
1.600
136,269
-0.05(-3.03%)
Jan 24, 2024
1.660
1.670
1.470
1.650
178,255
+0.01(+0.61%)
Jan 23, 2024
1.710
1.760
1.570
1.640
312,985
-0.06(-3.53%)
Jan 22, 2024
1.650
1.790
1.570
1.700
312,592
+0.00(+0.00%)
Jan 19, 2024
1.830
1.940
1.700
1.700
219,533
-0.19(-10.05%)
Jan 18, 2024
1.900
2.050
1.830
1.890
274,606
+0.00(+0.00%)
Jan 17, 2024
1.740
1.930
1.710
1.890
236,807
+0.15(+8.62%)
Jan 16, 2024
1.850
1.879
1.700
1.740
255,599
-0.11(-5.95%)
Jan 12, 2024
1.960
1.960
1.830
1.850
127,246
-0.10(-5.13%)
Jan 11, 2024
1.900
1.950
1.830
1.950
177,020
+0.03(+1.56%)
Jan 10, 2024
1.940
2.040
1.800
1.920
294,419
-0.06(-3.03%)
Jan 09, 2024
2.080
2.080
1.930
1.980
180,455
-0.10(-4.81%)
Jan 08, 2024
2.210
2.260
2.000
2.080
248,391
-0.05(-2.35%)
Jan 05, 2024
2.350
2.470
2.130
2.130
160,725
-0.21(-8.97%)
Jan 04, 2024
2.260
2.380
2.190
2.340
178,368
+0.04(+1.74%)
Jan 03, 2024
2.270
2.330
2.140
2.300
192,041
-0.06(-2.54%)
Jan 02, 2024
2.080
2.478
2.080
2.360
417,631
+0.19(+8.76%)
Dec 29, 2023
2.350
2.350
2.120
2.170
280,126
-0.19(-8.05%)
Dec 28, 2023
2.140
2.480
2.070
2.360
539,350
+0.21(+9.77%)
Dec 27, 2023
2.220
2.220
2.080
2.150
218,161
-0.04(-1.83%)
Dec 26, 2023
2.220
2.410
2.110
2.190
316,459
-0.11(-4.78%)
Dec 22, 2023
2.140
2.390
2.010
2.300
370,191
+0.18(+8.49%)
Dec 21, 2023
1.900
2.180
1.850
2.120
535,264
+0.26(+13.98%)
Dec 20, 2023
2.010
2.140
1.810
1.860
506,919
-0.21(-10.14%)
Dec 19, 2023
2.120
2.166
1.920
2.070
279,829
-0.05(-2.36%)
Dec 18, 2023
2.340
2.350
2.050
2.120
255,013
-0.18(-7.83%)
Dec 15, 2023
2.320
2.430
2.110
2.300
1,047,733
+2.10(+1027.45%)
Dec 14, 2023
0.2079
0.2138
0.1925
0.2040
2,870,942
-0.02(-7.27%)
Dec 13, 2023
0.1948
0.2238
0.1873
0.2200
5,357,983
+0.01(+5.26%)
Dec 12, 2023
0.2643
0.2695
0.1900
0.2090
9,223,428
-0.04(-17.65%)
Dec 11, 2023
0.2311
0.2771
0.2268
0.2538
6,837,423
+0.02(+6.64%)
Dec 08, 2023
0.2357
0.2384
0.2261
0.2380
1,967,700
+0.00(+0.08%)
Dec 07, 2023
0.2412
0.2460
0.2294
0.2378
4,024,961
-0.01(-4.84%)
Dec 06, 2023
0.2800
0.2800
0.2452
0.2499
8,953,327
-0.01(-3.96%)
Dec 05, 2023
0.2630
0.2800
0.2532
0.2602
5,079,013
+0.01(+3.34%)
Dec 04, 2023
0.2609
0.2795
0.2480
0.2518
8,717,146
-0.03(-11.65%)
Dec 01, 2023
0.4000
0.4500
0.2500
0.2850
70,644,992
+0.05(+22.32%)
Nov 30, 2023
0.2510
0.2569
0.2250
0.2330
2,973,933
-0.02(-8.98%)
Nov 29, 2023
0.2510
0.2800
0.2500
0.2560
1,734,496
-0.01(-3.03%)
Nov 28, 2023
0.2800
0.2850
0.2400
0.2640
3,357,256
+0.00(+0.00%)
Nov 27, 2023
0.2650
0.2899
0.2601
0.2640
2,313,670
-0.01(-1.86%)
Nov 24, 2023
0.2959
0.2959
0.2518
0.2690
1,672,566
-0.00(-0.37%)
Nov 22, 2023
0.3090
0.3185
0.2700
0.2700
2,842,197
-0.04(-11.71%)
Nov 21, 2023
0.3000
0.3675
0.2825
0.3058
9,410,371
+0.02(+6.70%)
Nov 20, 2023
0.2900
0.3100
0.2810
0.2866
2,280,807
+0.00(+0.53%)
Nov 17, 2023
0.3200
0.3221
0.2800
0.2851
1,353,832
-0.02(-6.16%)
Nov 16, 2023
0.3456
0.3458
0.2853
0.3038
4,179,135
-0.02(-6.32%)
Nov 15, 2023
0.3300
0.3480
0.3050
0.3243
2,250,308
+0.00(+1.34%)
Nov 14, 2023
0.3700
0.3760
0.3040
0.3200
4,596,677
-0.04(-12.33%)
Nov 13, 2023
0.4050
0.4128
0.3535
0.3650
1,873,601
-0.04(-9.88%)
Nov 10, 2023
0.3276
0.4340
0.3110
0.4050
4,180,164
+0.08(+22.73%)
Nov 09, 2023
0.3467
0.3494
0.3000
0.3300
1,677,573
-0.02(-4.43%)
Nov 08, 2023
0.3613
0.3800
0.3300
0.3453
3,353,740
-0.04(-9.39%)
Nov 07, 2023
0.3940
0.4450
0.3750
0.3811
4,123,322
-0.03(-8.17%)
Nov 06, 2023
0.5202
0.5274
0.4164
0.4150
8,378,819
-0.06(-11.74%)
Nov 03, 2023
0.5100
0.5300
0.4458
0.4702
7,578,730
-0.05(-9.84%)
Nov 02, 2023
0.6900
0.7067
0.5110
0.5215
8,017,583
-0.17(-24.42%)
Nov 01, 2023
0.7174
0.7486
0.6700
0.6900
4,607,696
+0.03(+4.23%)
Oct 31, 2023
0.8000
0.9399
0.6440
0.6620
24,518,972
-0.14(-17.00%)
Oct 30, 2023
0.6700
0.8393
0.6178
0.7976
16,272,435
+0.15(+22.71%)
Oct 27, 2023
0.7000
0.7190
0.6293
0.6500
4,649,657
-0.01(-1.37%)
Oct 26, 2023
0.6200
0.7300
0.6088
0.6590
6,561,628
+0.04(+6.29%)
Oct 25, 2023
0.6600
0.7900
0.6100
0.6200
24,492,428
+0.00(+0.00%)
Oct 24, 2023
0.6130
0.6267
0.5300
0.6200
6,967,484
-0.01(-1.65%)
Oct 23, 2023
0.6160
0.6949
0.5800
0.6304
8,945,874
-0.02(-3.05%)
Oct 20, 2023
0.6700
0.7900
0.5742
0.6502
57,744,572
+0.08(+14.07%)
Oct 19, 2023
0.4625
0.6390
0.4600
0.5700
18,634,982
+0.11(+24.16%)
Oct 18, 2023
0.4400
0.4980
0.4400
0.4591
2,742,203
+0.02(+4.34%)
Oct 17, 2023
0.4804
0.5400
0.4300
0.4400
6,188,909
-0.04(-9.28%)
Oct 16, 2023
0.4340
0.5300
0.4210
0.4850
14,569,112
+0.05(+11.49%)
Oct 13, 2023
0.3500
0.4366
0.3500
0.4350
10,227,690
+0.07(+19.90%)
Oct 12, 2023
0.3475
0.4635
0.3400
0.3628
13,700,386
-0.03(-6.97%)
Oct 11, 2023
0.4409
0.4777
0.3500
0.3900
14,887,114
-0.13(-25.32%)
Oct 10, 2023
0.5500
0.5537
0.4028
0.5222
54,241,416
-0.15(-22.12%)
Oct 09, 2023
0.3000
0.8000
0.3000
0.6705
283,951,520
+0.44(+185.93%)
Oct 06, 2023
0.2305
0.2594
0.2200
0.2345
691,672
+0.00(+1.38%)
Oct 05, 2023
0.2347
0.2370
0.2115
0.2313
796,505
+0.00(+0.13%)
Oct 04, 2023
0.2201
0.2750
0.2050
0.2310
6,842,755
+0.03(+15.50%)
Oct 03, 2023
0.2038
0.2238
0.1875
0.2000
763,019
-0.01(-4.76%)
Oct 02, 2023
0.2300
0.2303
0.2078
0.2100
659,573
-0.02(-10.26%)
Sep 29, 2023
0.2200
0.2880
0.2030
0.2340
2,700,609
+0.01(+6.22%)
Sep 28, 2023
0.2330
0.2330
0.2049
0.2203
653,270
-0.01(-4.76%)
Sep 27, 2023
0.2450
0.2530
0.2210
0.2313
692,488
-0.02(-8.58%)
Sep 26, 2023
0.2500
0.2590
0.2336
0.2530
586,849
+0.00(+1.16%)
Sep 25, 2023
0.2325
0.2525
0.2396
0.2501
453,841
+0.02(+8.22%)
Sep 22, 2023
0.2450
0.2500
0.2310
0.2311
281,465
-0.01(-5.67%)
Sep 21, 2023
0.2521
0.2600
0.2399
0.2450
495,080
-0.01(-5.73%)
Sep 20, 2023
0.2900
0.2900
0.2450
0.2599
727,448
-0.02(-7.71%)
Sep 19, 2023
0.2900
0.2900
0.2751
0.2816
204,238
+0.00(+0.61%)
Sep 18, 2023
0.3073
0.3073
0.2734
0.2799
257,138
-0.03(-8.23%)
Sep 15, 2023
0.3100
0.3100
0.2810
0.3050
169,782
+0.01(+1.67%)
Sep 14, 2023
0.3100
0.3415
0.2901
0.3000
668,610
-0.02(-5.27%)
Sep 13, 2023
0.2510
0.3180
0.2510
0.3167
841,174
+0.06(+22.75%)
Sep 12, 2023
0.2700
0.2700
0.2321
0.2580
888,599
-0.01(-4.87%)
Sep 11, 2023
0.2915
0.3199
0.2449
0.2712
1,522,602
-0.04(-12.49%)
Sep 08, 2023
0.3056
0.3189
0.2905
0.3099
1,000,614
-0.02(-6.43%)
Sep 07, 2023
0.3498
0.3659
0.3199
0.3312
814,001
-0.03(-7.74%)
Sep 06, 2023
0.3600
0.3698
0.3400
0.3590
760,073
-0.00(-0.28%)
Sep 05, 2023
0.3608
0.3675
0.3401
0.3600
303,019
+0.01(+2.65%)
Sep 01, 2023
0.3850
0.3850
0.3500
0.3507
416,655
-0.02(-5.22%)
Aug 31, 2023
0.3800
0.3900
0.3700
0.3700
308,856
-0.01(-2.86%)
Aug 30, 2023
0.3793
0.4000
0.3793
0.3809
239,003
+0.00(+0.24%)
Aug 29, 2023
0.3880
0.4000
0.3755
0.3800
382,545
-0.00(-0.52%)
Aug 28, 2023
0.3900
0.4040
0.3701
0.3820
448,010
-0.02(-4.50%)
Aug 25, 2023
0.3900
0.4200
0.3700
0.4000
695,411
+0.03(+8.11%)
Aug 24, 2023
0.4000
0.4000
0.3650
0.3700
360,358
-0.02(-6.09%)
Aug 23, 2023
0.3802
0.4047
0.3760
0.3940
285,831
-0.00(-1.01%)
Aug 22, 2023
0.4300
0.4410
0.3800
0.3980
463,998
-0.03(-7.68%)
Aug 21, 2023
0.4400
0.4500
0.4120
0.4311
243,325
+0.00(+0.49%)
Aug 18, 2023
0.4470
0.4759
0.4100
0.4290
770,559
-0.07(-14.03%)
Aug 17, 2023
0.4600
0.5200
0.4600
0.4990
518,885
+0.03(+5.52%)
Aug 16, 2023
0.5560
0.6388
0.4631
0.4729
2,123,189
-0.12(-19.85%)
Aug 15, 2023
0.6000
0.6400
0.5300
0.5900
1,525,962
+0.05(+9.46%)
Aug 14, 2023
0.4600
0.5420
0.4415
0.5390
1,025,129
+0.06(+12.71%)
Aug 11, 2023
0.5080
0.5201
0.4700
0.4782
434,366
-0.04(-8.04%)
Aug 10, 2023
0.5210
0.5393
0.5001
0.5200
414,033
-0.01(-1.89%)
Aug 09, 2023
0.5000
0.5595
0.4995
0.5300
506,717
+0.03(+6.11%)
Aug 08, 2023
0.5700
0.5950
0.4900
0.4995
681,987
-0.10(-16.61%)
Aug 07, 2023
0.6238
0.6299
0.5500
0.5990
692,086
-0.04(-6.26%)
Aug 04, 2023
0.6801
0.6999
0.6000
0.6390
516,298
-0.03(-4.34%)
Aug 03, 2023
0.6400
0.7400
0.5841
0.6680
1,131,326
+0.02(+2.30%)
Aug 02, 2023
0.6816
0.8300
0.6500
0.6530
4,639,027
-0.05(-6.58%)
Aug 01, 2023
0.5900
0.7500
0.5300
0.6990
4,065,681
+0.13(+21.99%)
Jul 31, 2023
0.4700
0.6310
0.4366
0.5730
3,016,765
+0.09(+18.39%)
Jul 28, 2023
0.4670
0.4880
0.4400
0.4840
375,426
+0.03(+5.91%)
Jul 27, 2023
0.4610
0.4800
0.4400
0.4570
574,767
+0.01(+1.78%)
Jul 26, 2023
0.4010
0.4700
0.4001
0.4490
1,335,399
+0.05(+12.25%)
Jul 25, 2023
0.4161
0.4300
0.4000
0.4000
633,969
-0.00(-0.07%)
Jul 24, 2023
0.4200
0.4200
0.3913
0.4003
294,984
-0.02(-4.69%)
Jul 21, 2023
0.3800
0.4325
0.3800
0.4200
870,435
+0.04(+10.44%)
Jul 20, 2023
0.3957
0.4100
0.3700
0.3803
480,596
-0.03(-6.77%)
Jul 19, 2023
0.3950
0.4100
0.3901
0.4079
598,149
+0.01(+3.01%)
Jul 18, 2023
0.4000
0.4130
0.3811
0.3960
1,822,838
-0.02(-5.49%)
Jul 17, 2023
0.3490
0.4438
0.3330
0.4190
3,122,098
+0.06(+15.43%)
Jul 14, 2023
0.3800
0.3990
0.3509
0.3630
3,155,306
-0.07(-15.38%)
Jul 13, 2023
0.4110
0.4300
0.3910
0.4290
836,974
+0.04(+9.83%)
Jul 12, 2023
0.3950
0.4185
0.3820
0.3906
961,844
-0.00(-0.61%)
Jul 11, 2023
0.4049
0.4448
0.3930
0.3930
937,429
-0.01(-2.00%)
Jul 10, 2023
0.3990
0.4380
0.3826
0.4010
1,094,805
+0.01(+2.30%)
Jul 07, 2023
0.3663
0.4050
0.3600
0.3920
955,739
+0.02(+4.53%)
Jul 06, 2023
0.3750
0.3980
0.3606
0.3750
1,049,827
-0.02(-4.29%)
Jul 05, 2023
0.4100
0.4300
0.3707
0.3918
1,646,400
-0.02(-4.44%)
Jul 03, 2023
0.4700
0.4900
0.3900
0.4100
2,573,216
-0.06(-13.34%)
Jun 30, 2023
0.4900
0.5100
0.4700
0.4731
994,528
-0.02(-4.23%)
Jun 29, 2023
0.4800
0.5200
0.4820
0.4940
604,503
-0.00(-0.42%)
Jun 28, 2023
0.5300
0.5390
0.4900
0.4961
854,450
-0.05(-8.42%)
Jun 27, 2023
0.5450
0.5600
0.5200
0.5417
387,632
-0.01(-1.95%)
Jun 26, 2023
0.5400
0.5550
0.5031
0.5525
700,148
+0.05(+8.89%)
Jun 23, 2023
0.5000
0.5199
0.4600
0.5074
656,843
+0.04(+8.84%)
Jun 22, 2023
0.4400
0.4918
0.4200
0.4662
932,908
+0.02(+3.60%)
Jun 21, 2023
0.5030
0.5115
0.3474
0.4500
2,913,287
-0.06(-12.54%)
Jun 20, 2023
0.5300
0.5479
0.4611
0.5145
1,820,692
-0.04(-6.45%)
Jun 16, 2023
0.5750
0.5750
0.5350
0.5500
1,303,365
-0.02(-2.67%)
Jun 15, 2023
0.5700
0.5772
0.5400
0.5651
816,475
+0.02(+2.75%)
Jun 14, 2023
0.5700
0.5899
0.5210
0.5500
1,406,456
-0.04(-6.78%)
Jun 13, 2023
0.6000
0.6200
0.5810
0.5900
625,778
-0.02(-2.48%)
Jun 12, 2023
0.6150
0.6300
0.6000
0.6050
515,389
-0.01(-1.63%)
Jun 09, 2023
0.5810
0.6499
0.5810
0.6150
1,015,971
+0.04(+6.40%)
Jun 08, 2023
0.5800
0.6000
0.5701
0.5780
434,110
-0.00(-0.36%)
Jun 07, 2023
0.6014
0.6200
0.5770
0.5801
524,430
-0.04(-6.44%)
Jun 06, 2023
0.5985
0.6200
0.5760
0.6200
642,264
+0.02(+2.48%)
Jun 05, 2023
0.5913
0.6200
0.5900
0.6050
433,515
+0.01(+2.40%)
Jun 02, 2023
0.5550
0.5908
0.5550
0.5908
585,585
+0.03(+5.44%)
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.