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
Paxmedica Inc
(NQ:
PXMD
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 1, 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 01, 2024
0
+0.00(+0.00%)
Apr 30, 2024
0.7300
0.7741
0.7300
0.7450
212,701
+0.00(+0.54%)
Apr 29, 2024
0.7300
0.7802
0.7300
0.7410
205,428
+0.00(+0.16%)
Apr 26, 2024
0.7000
0.7715
0.7000
0.7398
499,734
+0.04(+5.06%)
Apr 25, 2024
0.7050
0.7050
0.6779
0.7042
216,619
+0.01(+1.76%)
Apr 24, 2024
0.7160
0.7160
0.6770
0.6920
256,664
-0.02(-3.35%)
Apr 23, 2024
0.7624
0.7679
0.6900
0.7160
735,012
-0.04(-4.83%)
Apr 22, 2024
0.7700
0.8500
0.7523
0.7523
632,314
-0.01(-1.13%)
Apr 19, 2024
0.7300
0.8100
0.7010
0.7609
532,716
-0.00(-0.29%)
Apr 18, 2024
0.7439
0.7935
0.6817
0.7631
714,464
-0.04(-4.60%)
Apr 17, 2024
0.6900
0.8888
0.6018
0.7999
3,031,208
+0.14(+21.20%)
Apr 16, 2024
0.7452
0.7682
0.5500
0.6600
3,854,589
-0.08(-10.81%)
Apr 15, 2024
0.6900
0.8300
0.6221
0.7400
4,568,245
-0.10(-11.80%)
Apr 12, 2024
1.110
1.190
0.8030
0.8390
114,297,960
+0.43(+103.69%)
Apr 11, 2024
0.4210
0.4500
0.4011
0.4119
8,703,791
-0.02(-4.21%)
Apr 10, 2024
0.4690
0.4690
0.4200
0.4300
85,610
-0.03(-6.01%)
Apr 09, 2024
0.4840
0.4899
0.4438
0.4575
90,851
-0.01(-2.87%)
Apr 08, 2024
0.4800
0.5065
0.4700
0.4710
64,361
-0.02(-3.88%)
Apr 05, 2024
0.4620
0.5335
0.4620
0.4900
69,850
+0.01(+2.51%)
Apr 04, 2024
0.5400
0.5600
0.4547
0.4780
249,646
-0.06(-11.32%)
Apr 03, 2024
0.5200
0.5390
0.5121
0.5390
18,401
+0.01(+1.70%)
Apr 02, 2024
0.5350
0.5499
0.5111
0.5300
23,478
-0.02(-3.46%)
Apr 01, 2024
0.5300
0.5600
0.4950
0.5490
142,428
+0.04(+7.65%)
Mar 28, 2024
0.5110
0.5512
0.5100
0.5100
92,866
-0.03(-4.67%)
Mar 27, 2024
0.5000
0.5419
0.5026
0.5350
49,141
+0.02(+4.74%)
Mar 26, 2024
0.5510
0.5949
0.5000
0.5108
143,630
-0.06(-11.01%)
Mar 25, 2024
0.5750
0.6178
0.5500
0.5740
49,831
+0.02(+4.02%)
Mar 22, 2024
0.6400
0.6493
0.5500
0.5518
59,624
-0.06(-10.28%)
Mar 21, 2024
0.6290
0.6400
0.6116
0.6150
38,285
-0.02(-3.89%)
Mar 20, 2024
0.6500
0.6500
0.6104
0.6399
100,640
-0.00(-0.03%)
Mar 19, 2024
0.6300
0.6834
0.6259
0.6401
53,305
+0.01(+1.94%)
Mar 18, 2024
0.7100
0.7100
0.6222
0.6279
173,166
-0.07(-10.43%)
Mar 15, 2024
0.6550
0.7700
0.6535
0.7010
517,559
+0.05(+7.27%)
Mar 14, 2024
0.5900
0.6800
0.5703
0.6535
692,487
+0.05(+8.90%)
Mar 13, 2024
0.6900
1.050
0.5600
0.6001
6,021,755
-0.09(-13.03%)
Mar 12, 2024
0.6900
0.7119
0.6500
0.6900
87,554
-0.04(-5.35%)
Mar 11, 2024
0.6664
0.7538
0.6500
0.7290
231,958
+0.05(+7.73%)
Mar 08, 2024
0.6900
0.6980
0.6300
0.6767
81,200
-0.01(-0.89%)
Mar 07, 2024
0.6647
0.6899
0.6201
0.6828
105,778
+0.03(+5.16%)
Mar 06, 2024
0.6576
0.6576
0.6200
0.6493
41,386
-0.02(-2.51%)
Mar 05, 2024
0.6892
0.6900
0.6583
0.6660
71,082
-0.01(-1.97%)
Mar 04, 2024
0.6467
0.6800
0.6300
0.6794
139,207
+0.03(+4.52%)
Mar 01, 2024
0.6700
0.6700
0.6200
0.6500
47,900
+0.02(+3.17%)
Feb 29, 2024
0.6400
0.6700
0.6010
0.6300
165,233
-0.00(-0.57%)
Feb 28, 2024
0.5670
0.6400
0.5650
0.6336
199,335
+0.07(+12.14%)
Feb 27, 2024
0.5595
0.5900
0.5300
0.5650
84,469
+0.01(+2.58%)
Feb 26, 2024
0.5600
0.5700
0.5175
0.5508
72,570
-0.01(-1.47%)
Feb 23, 2024
0.5626
0.5710
0.5100
0.5590
183,409
-0.02(-3.62%)
Feb 22, 2024
0.6200
0.6300
0.4700
0.5800
123,398
-0.03(-4.92%)
Feb 21, 2024
0.6189
0.6300
0.5784
0.6100
40,071
-0.03(-4.39%)
Feb 20, 2024
0.6700
0.6700
0.5850
0.6380
136,777
-0.02(-3.19%)
Feb 16, 2024
0.5140
0.6950
0.5101
0.6590
696,780
+0.13(+24.36%)
Feb 15, 2024
0.5000
0.5300
0.5000
0.5299
116,807
+0.03(+5.60%)
Feb 14, 2024
0.4900
0.5200
0.4602
0.5018
212,100
+0.04(+8.59%)
Feb 13, 2024
0.4670
0.4719
0.4220
0.4621
139,593
+0.02(+5.50%)
Feb 12, 2024
0.4072
0.4500
0.4072
0.4380
256,606
+0.02(+4.29%)
Feb 09, 2024
0.4025
0.4205
0.4020
0.4200
85,226
+0.01(+2.44%)
Feb 08, 2024
0.4490
0.4550
0.3720
0.4100
292,165
-0.05(-10.48%)
Feb 07, 2024
0.4899
0.4899
0.4410
0.4580
66,721
+0.01(+1.69%)
Feb 06, 2024
0.4699
0.4700
0.4400
0.4504
123,396
+0.01(+1.46%)
Feb 05, 2024
0.4756
0.4921
0.4275
0.4439
112,950
-0.04(-7.52%)
Feb 02, 2024
0.5004
0.5300
0.4524
0.4800
173,071
-0.02(-3.98%)
Feb 01, 2024
0.5300
0.5500
0.4800
0.4999
175,843
-0.02(-3.12%)
Jan 31, 2024
0.4990
0.5584
0.4990
0.5160
277,698
+0.01(+1.18%)
Jan 30, 2024
0.5200
0.5300
0.4900
0.5100
102,644
+0.00(+0.77%)
Jan 29, 2024
0.5000
0.5268
0.4714
0.5061
31,202
+0.01(+1.22%)
Jan 26, 2024
0.4815
0.5301
0.4800
0.5000
73,356
+0.00(+0.40%)
Jan 25, 2024
0.5002
0.5270
0.4800
0.4980
82,889
-0.00(-0.62%)
Jan 24, 2024
0.5500
0.5600
0.4655
0.5011
128,182
-0.04(-8.17%)
Jan 23, 2024
0.5700
0.5672
0.5101
0.5457
42,124
+0.01(+1.06%)
Jan 22, 2024
0.5670
0.5670
0.5055
0.5400
92,681
-0.03(-4.83%)
Jan 19, 2024
0.5810
0.5890
0.5601
0.5674
91,835
-0.02(-3.67%)
Jan 18, 2024
0.6000
0.6000
0.5606
0.5890
123,460
-0.00(-0.64%)
Jan 17, 2024
0.5900
0.6155
0.5631
0.5928
149,218
+0.00(+0.47%)
Jan 16, 2024
0.6500
0.6500
0.5621
0.5900
298,999
-0.04(-6.76%)
Jan 12, 2024
0.6015
0.6598
0.6015
0.6328
115,310
+0.01(+2.05%)
Jan 11, 2024
0.6975
0.6975
0.5945
0.6201
308,064
-0.08(-11.41%)
Jan 10, 2024
0.7042
0.7100
0.6700
0.7000
171,526
-0.01(-1.09%)
Jan 09, 2024
0.7068
0.7299
0.6930
0.7077
64,170
+0.02(+2.51%)
Jan 08, 2024
0.7400
0.7497
0.6900
0.6904
173,612
-0.05(-6.45%)
Jan 05, 2024
0.7400
0.7600
0.7187
0.7380
156,559
+0.01(+1.08%)
Jan 04, 2024
0.7300
0.7674
0.7111
0.7301
111,660
+0.01(+0.70%)
Jan 03, 2024
0.7980
0.7980
0.7200
0.7250
170,686
-0.05(-7.04%)
Jan 02, 2024
0.7548
0.7967
0.7281
0.7799
108,177
+0.02(+3.03%)
Dec 29, 2023
0.7850
0.8099
0.7200
0.7570
277,372
-0.03(-3.96%)
Dec 28, 2023
0.8207
0.8299
0.7531
0.7882
286,729
-0.03(-4.23%)
Dec 27, 2023
0.8197
0.8715
0.7820
0.8230
365,967
-0.06(-6.59%)
Dec 26, 2023
0.8000
1.050
0.7815
0.8811
2,050,976
+0.08(+10.15%)
Dec 22, 2023
0.8199
0.8199
0.7701
0.7999
178,400
-0.00(-0.58%)
Dec 21, 2023
0.7700
0.8282
0.7258
0.8046
601,471
+0.04(+5.04%)
Dec 20, 2023
0.7600
0.8099
0.7606
0.7660
129,294
-0.02(-2.37%)
Dec 19, 2023
0.8100
0.8423
0.7500
0.7846
391,011
-0.02(-2.19%)
Dec 18, 2023
0.7935
0.8183
0.7697
0.8022
205,477
+0.03(+3.51%)
Dec 15, 2023
0.8300
0.8300
0.7200
0.7750
235,956
-0.05(-6.57%)
Dec 14, 2023
0.8275
0.8799
0.8000
0.8295
378,771
-0.01(-1.25%)
Dec 13, 2023
0.6820
0.8448
0.6820
0.8400
986,269
+0.17(+24.98%)
Dec 12, 2023
0.7197
0.7299
0.6384
0.6721
175,825
-0.04(-6.05%)
Dec 11, 2023
0.7198
0.7350
0.6900
0.7154
181,572
+0.02(+3.08%)
Dec 08, 2023
0.7531
0.7600
0.6846
0.6940
484,265
-0.07(-9.28%)
Dec 07, 2023
0.7691
0.7691
0.7225
0.7650
325,340
+0.01(+1.45%)
Dec 06, 2023
0.8250
0.8250
0.7200
0.7541
423,354
-0.01(-1.60%)
Dec 05, 2023
0.8090
0.8321
0.7500
0.7664
587,584
-0.08(-9.12%)
Dec 04, 2023
0.9666
0.9700
0.7250
0.8433
875,907
-0.06(-6.30%)
Dec 01, 2023
0.9300
0.9400
0.8650
0.9000
842,805
-0.02(-2.17%)
Nov 30, 2023
0.9000
0.9800
0.8646
0.9200
1,542,770
+0.06(+6.98%)
Nov 29, 2023
0.9276
0.9319
0.8400
0.8600
884,942
-0.04(-4.44%)
Nov 28, 2023
0.9900
0.9999
0.8968
0.9000
1,514,477
-0.14(-13.46%)
Nov 27, 2023
1.030
1.090
0.9100
1.040
1,527,554
-0.05(-4.59%)
Nov 24, 2023
1.120
1.150
1.010
1.090
4,017,594
+0.07(+6.86%)
Nov 22, 2023
0.9100
1.290
0.8900
1.020
32,659,852
+0.22(+27.50%)
Nov 21, 2023
1.000
1.020
0.7979
0.8000
1,491,944
-0.18(-18.37%)
Nov 20, 2023
1.120
1.150
0.9500
0.9800
4,345,224
-0.77(-44.00%)
Nov 17, 2023
1.750
2.000
1.670
1.750
1,498,651
-0.27(-13.37%)
Nov 16, 2023
2.300
2.340
1.910
2.020
841,134
-0.40(-16.53%)
Nov 15, 2023
2.260
2.500
2.150
2.420
1,279,789
+0.25(+11.52%)
Nov 14, 2023
1.790
4.450
1.770
2.170
16,101,322
+0.46(+26.90%)
Nov 13, 2023
1.800
1.990
1.655
1.710
945,990
-0.21(-10.94%)
Nov 10, 2023
2.330
2.600
1.850
1.920
749,154
-0.47(-19.67%)
Nov 09, 2023
3.370
3.490
2.300
2.390
1,093,100
-1.07(-30.92%)
Nov 08, 2023
4.000
4.100
3.210
3.460
1,197,403
-1.04(-23.11%)
Nov 07, 2023
5.910
10.26
4.370
4.500
35,167,376
+1.45(+47.54%)
Nov 06, 2023
2.850
3.310
2.750
3.050
625,929
+0.45(+17.31%)
Nov 03, 2023
2.580
2.712
2.550
2.600
53,412
+0.02(+0.78%)
Nov 02, 2023
3.070
3.095
2.575
2.580
128,226
-0.54(-17.31%)
Nov 01, 2023
3.060
3.270
2.930
3.120
175,188
-0.03(-0.95%)
Oct 31, 2023
2.760
3.270
2.500
3.150
231,627
+2.98(+1799.88%)
Oct 30, 2023
0.1800
0.1905
0.1471
0.1658
3,217,203
-0.03(-16.68%)
Oct 27, 2023
0.1926
0.2051
0.1757
0.1990
3,914,248
-0.02(-9.13%)
Oct 26, 2023
0.3300
0.3775
0.2099
0.2190
95,001,152
+0.05(+26.96%)
Oct 25, 2023
0.2000
0.1951
0.1647
0.1725
569,313
-0.03(-14.22%)
Oct 24, 2023
0.2100
0.2160
0.1918
0.2011
630,525
-0.01(-5.59%)
Oct 23, 2023
0.2122
0.2350
0.2060
0.2130
449,811
-0.01(-3.53%)
Oct 20, 2023
0.2626
0.2636
0.2114
0.2208
857,048
-0.06(-20.58%)
Oct 19, 2023
0.2800
0.3169
0.2600
0.2780
1,434,327
-0.05(-14.49%)
Oct 18, 2023
0.2401
0.3500
0.2149
0.3251
4,759,092
+0.08(+34.62%)
Oct 17, 2023
0.2542
0.2625
0.2400
0.2415
170,673
-0.02(-7.86%)
Oct 16, 2023
0.3000
0.3000
0.2359
0.2621
338,497
-0.01(-3.71%)
Oct 13, 2023
0.2769
0.2999
0.2597
0.2722
228,297
-0.00(-1.70%)
Oct 12, 2023
0.2728
0.3300
0.2347
0.2769
1,334,679
-0.01(-2.84%)
Oct 11, 2023
0.2250
0.3500
0.2128
0.2850
5,127,068
+0.07(+31.34%)
Oct 10, 2023
0.2092
0.2349
0.2050
0.2170
148,131
+0.02(+7.96%)
Oct 09, 2023
0.2500
0.2500
0.2000
0.2010
465,040
-0.02(-9.87%)
Oct 06, 2023
0.2386
0.2386
0.2162
0.2230
141,293
-0.01(-5.35%)
Oct 05, 2023
0.2550
0.2699
0.2300
0.2356
184,331
-0.01(-5.76%)
Oct 04, 2023
0.2700
0.2780
0.2311
0.2500
419,344
-0.01(-4.69%)
Oct 03, 2023
0.3095
0.3109
0.2619
0.2623
493,702
-0.06(-19.29%)
Oct 02, 2023
0.2900
0.3698
0.2704
0.3250
1,470,321
+0.04(+13.60%)
Sep 29, 2023
0.2888
0.2973
0.2802
0.2861
56,381
-0.00(-1.00%)
Sep 28, 2023
0.2931
0.3180
0.2885
0.2890
141,652
-0.01(-4.37%)
Sep 27, 2023
0.3093
0.3175
0.2881
0.3022
223,435
-0.02(-5.24%)
Sep 26, 2023
0.2900
0.3344
0.2861
0.3189
356,620
+0.01(+2.54%)
Sep 25, 2023
0.3300
0.3355
0.2750
0.3110
4,311,979
+0.02(+5.07%)
Sep 22, 2023
0.2900
0.3200
0.2790
0.2960
66,804
+0.01(+2.42%)
Sep 21, 2023
0.2850
0.3046
0.2810
0.2890
73,596
-0.02(-5.15%)
Sep 20, 2023
0.2966
0.3050
0.2760
0.3047
100,316
-0.00(-0.36%)
Sep 19, 2023
0.2967
0.3200
0.2710
0.3058
165,666
-0.01(-1.77%)
Sep 18, 2023
0.3200
0.3225
0.2880
0.3113
142,553
-0.01(-3.02%)
Sep 15, 2023
0.2728
0.3250
0.2537
0.3210
482,735
+0.02(+6.57%)
Sep 14, 2023
0.2664
0.3176
0.2620
0.3012
1,132,934
+0.03(+9.93%)
Sep 13, 2023
0.2765
0.2801
0.2618
0.2740
205,458
-0.01(-3.89%)
Sep 12, 2023
0.3010
0.3010
0.2612
0.2851
362,268
+0.00(+1.03%)
Sep 11, 2023
0.3300
0.3300
0.2720
0.2822
318,078
-0.04(-12.36%)
Sep 08, 2023
0.3350
0.3700
0.3110
0.3220
313,975
-0.01(-3.88%)
Sep 07, 2023
0.3494
0.3600
0.3303
0.3350
345,653
-0.06(-16.04%)
Sep 06, 2023
0.4000
0.4282
0.3700
0.3990
928,159
-0.04(-8.17%)
Sep 05, 2023
0.4700
0.4700
0.3199
0.4345
148,974
-0.04(-7.55%)
Sep 01, 2023
0.4600
0.5079
0.4550
0.4700
161,179
+0.02(+4.44%)
Aug 31, 2023
0.4700
0.4788
0.4451
0.4500
42,832
+0.00(+0.47%)
Aug 30, 2023
0.4700
0.4900
0.4101
0.4479
163,115
-0.04(-8.83%)
Aug 29, 2023
0.4800
0.5199
0.4560
0.4913
137,374
-0.04(-7.96%)
Aug 28, 2023
0.5570
0.5578
0.4702
0.5338
94,369
-0.00(-0.22%)
Aug 25, 2023
0.5329
0.5679
0.5300
0.5350
39,165
-0.02(-4.12%)
Aug 24, 2023
0.5700
0.5800
0.5300
0.5580
61,061
-0.01(-2.11%)
Aug 23, 2023
0.5640
0.5900
0.5386
0.5700
48,559
+0.01(+1.08%)
Aug 22, 2023
0.6270
0.6270
0.5000
0.5639
114,928
-0.05(-7.41%)
Aug 21, 2023
0.6050
0.6100
0.5755
0.6090
61,254
+0.00(+0.50%)
Aug 18, 2023
0.6000
0.6100
0.5801
0.6060
13,566
-0.01(-2.08%)
Aug 17, 2023
0.5900
0.6200
0.5785
0.6189
105,493
+0.01(+1.31%)
Aug 16, 2023
0.6280
0.6280
0.5873
0.6109
118,508
-0.03(-4.55%)
Aug 15, 2023
0.6303
0.6679
0.6105
0.6400
67,912
-0.01(-2.28%)
Aug 14, 2023
0.6527
0.6700
0.6253
0.6549
39,326
+0.01(+0.77%)
Aug 11, 2023
0.6370
0.6600
0.6300
0.6499
56,298
-0.00(-0.03%)
Aug 10, 2023
0.6500
0.6690
0.6400
0.6501
24,558
+0.00(+0.02%)
Aug 09, 2023
0.6200
0.6760
0.6200
0.6500
102,398
+0.00(+0.02%)
Aug 08, 2023
0.6168
0.6988
0.5900
0.6499
451,315
+0.02(+3.88%)
Aug 07, 2023
0.6500
0.6500
0.6000
0.6256
113,280
-0.04(-6.49%)
Aug 04, 2023
0.5996
0.7200
0.5996
0.6690
560,199
+0.06(+9.49%)
Aug 03, 2023
0.5820
0.6600
0.5751
0.6110
1,194,911
+0.02(+3.35%)
Aug 02, 2023
0.6200
0.6459
0.5800
0.5912
206,213
-0.05(-7.28%)
Aug 01, 2023
0.6350
0.6499
0.6010
0.6376
213,860
+0.01(+0.87%)
Jul 31, 2023
0.6700
0.6780
0.6200
0.6321
308,495
-0.04(-6.36%)
Jul 28, 2023
0.6700
0.6975
0.6700
0.6750
166,840
-0.01(-2.17%)
Jul 27, 2023
0.6810
0.7601
0.6752
0.6900
207,319
-0.03(-3.77%)
Jul 26, 2023
0.6744
0.7200
0.6200
0.7170
678,771
-0.01(-1.19%)
Jul 25, 2023
0.7800
0.7990
0.6700
0.7256
1,843,092
-0.13(-15.63%)
Jul 24, 2023
1.040
1.050
0.7702
0.8600
31,043,216
+0.06(+7.10%)
Jul 21, 2023
0.8120
0.8299
0.8000
0.8030
63,385
-0.02(-2.47%)
Jul 20, 2023
0.8304
0.8490
0.8100
0.8233
64,667
-0.03(-3.21%)
Jul 19, 2023
0.8700
0.8700
0.8342
0.8506
63,266
+0.01(+1.26%)
Jul 18, 2023
0.8697
0.8697
0.8210
0.8400
64,849
-0.01(-0.99%)
Jul 17, 2023
0.8400
0.8670
0.8200
0.8484
26,517
+0.03(+3.97%)
Jul 14, 2023
0.8300
0.8690
0.8062
0.8160
93,940
+0.01(+0.64%)
Jul 13, 2023
0.8222
0.8470
0.8010
0.8108
101,311
-0.03(-3.87%)
Jul 12, 2023
0.8098
0.8434
0.7898
0.8434
86,443
+0.02(+2.83%)
Jul 11, 2023
0.9000
0.9100
0.7821
0.8202
265,187
-0.06(-6.90%)
Jul 10, 2023
0.8574
0.9068
0.8264
0.8810
143,907
+0.03(+3.78%)
Jul 07, 2023
0.7800
0.8600
0.7700
0.8489
111,751
+0.07(+8.42%)
Jul 06, 2023
0.8200
0.8200
0.7711
0.7830
96,101
+0.02(+1.95%)
Jul 05, 2023
0.7800
0.7900
0.7400
0.7680
100,614
-0.01(-1.54%)
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.