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
Altamira Therapeutics Ltd
(NQ:
CYTO
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
1.460
1.460
1.380
1.430
70,369
-0.06(-4.03%)
Jun 06, 2024
1.490
1.500
1.440
1.490
41,120
+0.00(+0.00%)
Jun 05, 2024
1.450
1.520
1.450
1.490
43,945
+0.01(+0.68%)
Jun 04, 2024
1.450
1.527
1.450
1.480
32,557
+0.00(+0.00%)
Jun 03, 2024
1.560
1.590
1.478
1.480
48,678
-0.05(-3.27%)
May 31, 2024
1.490
1.530
1.480
1.530
50,058
+0.06(+4.08%)
May 30, 2024
1.530
1.573
1.450
1.470
155,180
-0.13(-8.13%)
May 29, 2024
1.670
1.760
1.520
1.600
136,863
-0.01(-0.62%)
May 28, 2024
1.650
1.850
1.590
1.610
560,767
-0.17(-9.55%)
May 24, 2024
1.700
1.900
1.630
1.780
948,719
+0.07(+4.09%)
May 23, 2024
1.850
2.470
1.600
1.710
51,715,944
+0.28(+19.58%)
May 22, 2024
1.450
1.520
1.430
1.430
37,237
-0.05(-3.38%)
May 21, 2024
1.460
1.510
1.460
1.480
16,232
-0.01(-0.67%)
May 20, 2024
1.520
1.530
1.450
1.490
39,368
-0.07(-4.49%)
May 17, 2024
1.540
1.560
1.510
1.560
20,221
+0.00(+0.00%)
May 16, 2024
1.580
1.585
1.450
1.560
25,785
+0.03(+1.96%)
May 15, 2024
1.520
1.570
1.430
1.530
55,132
+0.09(+6.25%)
May 14, 2024
1.490
1.490
1.420
1.440
41,370
+0.00(+0.00%)
May 13, 2024
1.450
1.580
1.400
1.440
50,256
-0.01(-0.69%)
May 10, 2024
1.500
1.540
1.400
1.450
32,379
-0.05(-3.33%)
May 09, 2024
1.430
1.540
1.430
1.500
42,754
+0.03(+2.04%)
May 08, 2024
1.570
1.583
1.440
1.470
80,638
-0.11(-6.96%)
May 07, 2024
1.610
1.690
1.550
1.580
54,002
-0.07(-4.24%)
May 06, 2024
1.640
1.700
1.610
1.650
40,067
+0.01(+0.61%)
May 03, 2024
1.650
1.660
1.600
1.640
31,876
+0.02(+1.23%)
May 02, 2024
1.610
1.665
1.570
1.620
35,965
+0.00(+0.00%)
May 01, 2024
1.670
1.670
1.530
1.620
133,854
+0.05(+3.18%)
Apr 30, 2024
1.570
1.600
1.520
1.570
44,304
+0.00(+0.00%)
Apr 29, 2024
1.690
1.690
1.560
1.570
49,747
-0.12(-7.10%)
Apr 26, 2024
1.540
1.770
1.495
1.690
166,284
+0.09(+5.62%)
Apr 25, 2024
1.350
1.650
1.350
1.600
322,809
+0.16(+11.11%)
Apr 24, 2024
1.600
1.600
1.400
1.440
2,987,525
-0.14(-8.86%)
Apr 23, 2024
1.400
1.580
1.380
1.580
110,780
+0.18(+12.86%)
Apr 22, 2024
1.390
1.520
1.380
1.400
107,242
-0.01(-0.99%)
Apr 19, 2024
1.500
1.500
1.405
1.414
46,743
-0.09(-5.73%)
Apr 18, 2024
1.460
1.518
1.420
1.500
24,802
+0.02(+1.35%)
Apr 17, 2024
1.650
1.650
1.480
1.480
89,985
-0.15(-9.20%)
Apr 16, 2024
1.650
1.730
1.540
1.630
56,481
-0.03(-1.81%)
Apr 15, 2024
1.800
1.880
1.650
1.660
120,702
-0.17(-9.29%)
Apr 12, 2024
1.890
1.950
1.810
1.830
41,161
+0.01(+0.55%)
Apr 11, 2024
1.940
1.990
1.800
1.820
171,833
-0.18(-9.00%)
Apr 10, 2024
1.870
2.010
1.870
2.000
176,244
+0.14(+7.53%)
Apr 09, 2024
1.920
2.030
1.860
1.860
121,094
-0.06(-3.12%)
Apr 08, 2024
2.010
2.060
1.900
1.920
172,901
-0.03(-1.54%)
Apr 05, 2024
2.090
2.090
1.860
1.950
80,126
-0.14(-6.70%)
Apr 04, 2024
1.980
2.090
1.929
2.090
94,020
+0.15(+7.73%)
Apr 03, 2024
2.000
2.018
1.770
1.940
169,134
-0.11(-5.37%)
Apr 02, 2024
2.020
2.090
1.770
2.050
113,041
-0.06(-2.84%)
Apr 01, 2024
2.050
2.134
1.990
2.110
114,659
+0.04(+1.93%)
Mar 28, 2024
2.410
2.490
1.960
2.070
334,107
-0.28(-11.91%)
Mar 27, 2024
2.380
2.400
2.220
2.350
327,997
-0.07(-2.89%)
Mar 26, 2024
2.400
2.450
2.170
2.420
1,074,714
+0.07(+2.98%)
Mar 25, 2024
3.170
3.490
2.100
2.350
62,779,956
+0.62(+35.84%)
Mar 22, 2024
1.660
1.730
1.650
1.730
43,144
+0.05(+2.98%)
Mar 21, 2024
1.690
1.690
1.630
1.680
24,580
-0.01(-0.59%)
Mar 20, 2024
1.720
1.720
1.620
1.690
23,647
+0.01(+0.60%)
Mar 19, 2024
1.740
1.740
1.620
1.680
24,234
-0.01(-0.59%)
Mar 18, 2024
1.730
1.730
1.625
1.690
64,721
-0.04(-2.31%)
Mar 15, 2024
1.690
1.730
1.680
1.730
24,862
+0.05(+2.98%)
Mar 14, 2024
1.820
1.820
1.630
1.680
64,267
-0.17(-9.19%)
Mar 13, 2024
1.900
1.950
1.812
1.850
20,694
-0.02(-1.07%)
Mar 12, 2024
1.890
1.900
1.800
1.870
24,675
-0.02(-1.06%)
Mar 11, 2024
1.900
1.920
1.824
1.890
81,049
+0.01(+0.53%)
Mar 08, 2024
1.900
1.940
1.821
1.880
32,023
+0.00(+0.00%)
Mar 07, 2024
1.820
1.924
1.760
1.880
53,699
+0.02(+1.08%)
Mar 06, 2024
2.060
2.100
1.750
1.860
244,561
-0.16(-7.92%)
Mar 05, 2024
2.600
2.673
2.000
2.020
721,942
-0.35(-14.77%)
Mar 04, 2024
2.200
2.740
2.100
2.370
1,035,101
-0.06(-2.47%)
Mar 01, 2024
1.880
2.460
1.880
2.430
729,748
+0.55(+29.26%)
Feb 29, 2024
1.800
1.940
1.770
1.880
35,800
+0.08(+4.44%)
Feb 28, 2024
1.820
1.840
1.790
1.800
21,809
-0.02(-1.10%)
Feb 27, 2024
1.840
1.870
1.810
1.820
25,592
-0.02(-1.09%)
Feb 26, 2024
1.850
1.872
1.800
1.840
19,296
+0.04(+2.22%)
Feb 23, 2024
1.780
1.850
1.760
1.800
17,890
-0.04(-2.17%)
Feb 22, 2024
1.800
1.860
1.730
1.840
35,647
+0.07(+3.66%)
Feb 21, 2024
1.930
1.970
1.740
1.775
70,195
-0.10(-5.59%)
Feb 20, 2024
1.890
1.930
1.870
1.880
44,596
-0.03(-1.57%)
Feb 16, 2024
1.870
1.972
1.816
1.910
29,671
+0.04(+2.14%)
Feb 15, 2024
1.870
1.880
1.820
1.870
26,319
+0.06(+3.31%)
Feb 14, 2024
1.800
1.890
1.790
1.810
30,457
+0.02(+1.12%)
Feb 13, 2024
1.830
1.924
1.760
1.790
32,345
-0.07(-3.76%)
Feb 12, 2024
1.860
1.930
1.810
1.860
39,254
-0.05(-2.62%)
Feb 09, 2024
1.820
1.986
1.810
1.910
52,823
+0.04(+2.14%)
Feb 08, 2024
1.810
1.880
1.740
1.870
103,059
+0.07(+3.89%)
Feb 07, 2024
1.890
1.911
1.610
1.800
887,505
+0.07(+4.05%)
Feb 06, 2024
1.685
1.800
1.650
1.730
60,996
+0.02(+1.17%)
Feb 05, 2024
1.750
1.770
1.620
1.710
48,698
-0.07(-3.93%)
Feb 02, 2024
1.790
1.802
1.710
1.780
63,504
-0.03(-1.66%)
Feb 01, 2024
1.910
1.910
1.800
1.810
46,923
-0.04(-2.16%)
Jan 31, 2024
1.910
2.000
1.810
1.850
66,721
-0.15(-7.50%)
Jan 30, 2024
2.000
2.040
1.910
2.000
52,120
-0.02(-0.99%)
Jan 29, 2024
1.950
2.020
1.780
2.020
112,499
+0.02(+1.00%)
Jan 26, 2024
2.090
2.090
1.950
2.000
96,967
-0.13(-6.10%)
Jan 25, 2024
2.110
2.200
2.000
2.130
186,437
-0.15(-6.58%)
Jan 24, 2024
2.550
2.589
2.121
2.280
2,287,764
+0.18(+8.57%)
Jan 23, 2024
2.240
2.250
1.910
2.100
74,846
-0.15(-6.67%)
Jan 22, 2024
2.200
2.340
2.200
2.250
32,860
+0.03(+1.35%)
Jan 19, 2024
2.340
2.340
2.210
2.220
45,317
-0.18(-7.50%)
Jan 18, 2024
2.410
2.480
2.360
2.400
56,128
-0.06(-2.44%)
Jan 17, 2024
2.590
2.670
2.340
2.460
85,274
-0.22(-8.21%)
Jan 16, 2024
2.670
2.910
2.570
2.680
125,583
-0.03(-1.11%)
Jan 12, 2024
2.710
2.950
2.680
2.710
150,499
-0.03(-1.09%)
Jan 11, 2024
2.930
3.140
2.690
2.740
176,866
-0.18(-6.16%)
Jan 10, 2024
3.180
3.180
2.910
2.920
110,998
-0.18(-5.81%)
Jan 09, 2024
3.120
3.250
3.039
3.100
65,787
-0.02(-0.64%)
Jan 08, 2024
3.220
3.220
3.010
3.120
59,658
+0.00(+0.00%)
Jan 05, 2024
3.240
3.370
3.100
3.120
43,353
-0.07(-2.19%)
Jan 04, 2024
3.340
3.348
3.190
3.190
25,686
-0.14(-4.20%)
Jan 03, 2024
3.470
3.510
3.100
3.330
135,212
-0.13(-3.76%)
Jan 02, 2024
3.330
3.600
3.189
3.460
188,108
-0.02(-0.57%)
Dec 29, 2023
3.190
3.530
2.910
3.480
1,258,882
+0.24(+7.41%)
Dec 28, 2023
2.950
3.565
2.800
3.240
586,887
+0.46(+16.55%)
Dec 27, 2023
2.690
2.894
2.550
2.780
248,753
+0.06(+2.21%)
Dec 26, 2023
2.940
2.993
2.700
2.720
119,699
-0.13(-4.56%)
Dec 22, 2023
3.140
3.470
2.850
2.850
269,943
-0.46(-13.90%)
Dec 21, 2023
2.800
3.470
2.690
3.310
541,391
+0.61(+22.59%)
Dec 20, 2023
3.220
3.220
2.570
2.700
423,386
-0.50(-15.62%)
Dec 19, 2023
3.510
3.870
3.070
3.200
241,225
-0.39(-10.86%)
Dec 18, 2023
3.700
3.820
3.308
3.590
210,903
-0.12(-3.23%)
Dec 15, 2023
3.880
4.150
3.310
3.710
345,686
-0.17(-4.38%)
Dec 14, 2023
4.460
5.190
3.660
3.880
415,523
-0.63(-13.97%)
Dec 13, 2023
4.670
5.790
4.300
4.510
914,735
+4.26(+1676.99%)
Dec 12, 2023
0.1732
0.3688
0.1601
0.2538
69,778,872
+0.06(+34.00%)
Dec 11, 2023
0.2090
0.2590
0.1800
0.1894
20,969,508
-0.22(-53.79%)
Dec 08, 2023
0.4888
0.5399
0.3907
0.4099
9,849,091
-0.10(-19.31%)
Dec 07, 2023
0.5268
0.6400
0.4627
0.5080
23,083,156
-0.05(-9.29%)
Dec 06, 2023
0.4200
0.5700
0.3650
0.5600
48,683,312
+0.20(+54.70%)
Dec 05, 2023
0.3200
0.4100
0.2730
0.3620
28,048,482
+0.06(+18.92%)
Dec 04, 2023
0.3313
0.3772
0.2950
0.3044
7,555,082
-0.01(-4.58%)
Dec 01, 2023
0.4236
0.4600
0.3010
0.3190
12,285,220
-0.07(-18.46%)
Nov 30, 2023
0.7800
0.8600
0.3491
0.3912
69,640,928
-0.25(-39.30%)
Nov 29, 2023
0.2103
0.7200
0.2019
0.6445
136,524,768
+0.41(+180.22%)
Nov 28, 2023
0.1956
0.2300
0.1803
0.2300
6,103,843
+0.01(+3.88%)
Nov 27, 2023
0.2624
0.2624
0.2121
0.2214
6,403,724
-0.06(-21.77%)
Nov 24, 2023
0.2800
0.2850
0.2520
0.2830
3,197,000
-0.02(-5.35%)
Nov 22, 2023
0.3316
0.3384
0.2700
0.2990
11,218,782
-0.07(-18.75%)
Nov 21, 2023
0.3483
0.3917
0.3122
0.3680
29,132,888
+0.05(+15.00%)
Nov 20, 2023
0.3113
0.4790
0.3044
0.3200
130,012,576
+0.04(+14.29%)
Nov 17, 2023
0.1555
0.4780
0.1501
0.2800
329,725,088
+0.18(+180.28%)
Nov 16, 2023
0.1030
0.1030
0.0960
0.0999
1,598,618
+0.00(+0.91%)
Nov 15, 2023
0.1100
0.1114
0.0990
0.0990
6,677,344
-0.00(-1.00%)
Nov 14, 2023
0.1000
0.1018
0.0940
0.1000
2,279,815
+0.00(+0.00%)
Nov 13, 2023
0.1100
0.1118
0.0988
0.1000
2,943,501
-0.01(-6.10%)
Nov 10, 2023
0.1319
0.1319
0.1050
0.1065
6,668,306
-0.01(-11.25%)
Nov 09, 2023
0.1279
0.1315
0.1112
0.1200
1,643,143
+0.00(+2.92%)
Nov 08, 2023
0.1275
0.1275
0.1150
0.1166
1,362,804
-0.01(-8.48%)
Nov 07, 2023
0.1296
0.1299
0.1200
0.1274
1,010,381
+0.00(+0.16%)
Nov 06, 2023
0.1350
0.1440
0.1201
0.1272
2,766,886
-0.02(-15.20%)
Nov 03, 2023
0.2000
0.2138
0.1492
0.1500
16,910,584
-0.01(-8.26%)
Nov 02, 2023
0.1575
0.1650
0.1504
0.1635
363,882
+0.01(+5.48%)
Nov 01, 2023
0.1530
0.1604
0.1425
0.1550
269,841
+0.01(+6.16%)
Oct 31, 2023
0.1565
0.1600
0.1450
0.1460
301,930
-0.01(-4.51%)
Oct 30, 2023
0.1616
0.1661
0.1450
0.1529
277,480
-0.01(-8.77%)
Oct 27, 2023
0.1668
0.1787
0.1530
0.1676
216,207
-0.00(-2.56%)
Oct 26, 2023
0.1606
0.1730
0.1500
0.1720
378,922
+0.00(+2.87%)
Oct 25, 2023
0.1698
0.1787
0.1564
0.1672
531,145
+0.00(+1.33%)
Oct 24, 2023
0.1620
0.1660
0.1555
0.1650
177,018
-0.00(-1.20%)
Oct 23, 2023
0.1740
0.1740
0.1516
0.1670
300,974
-0.00(-1.07%)
Oct 20, 2023
0.1600
0.1689
0.1565
0.1688
475,004
+0.01(+6.70%)
Oct 19, 2023
0.1660
0.1743
0.1501
0.1582
842,503
-0.01(-5.83%)
Oct 18, 2023
0.1776
0.1785
0.1620
0.1680
981,474
-0.02(-11.02%)
Oct 17, 2023
0.1852
0.1933
0.1776
0.1888
4,174,129
+0.01(+4.83%)
Oct 16, 2023
0.2304
0.2300
0.1613
0.1801
1,904,658
-0.06(-24.17%)
Oct 13, 2023
0.2550
0.2550
0.2189
0.2375
564,666
-0.02(-7.59%)
Oct 12, 2023
0.2600
0.2798
0.2301
0.2570
1,582,701
+0.02(+7.08%)
Oct 11, 2023
0.2300
0.2449
0.2203
0.2400
451,718
+0.01(+4.76%)
Oct 10, 2023
0.2249
0.2349
0.2100
0.2291
43,792
+0.01(+4.14%)
Oct 09, 2023
0.2200
0.2309
0.2166
0.2200
43,585
-0.01(-4.72%)
Oct 06, 2023
0.2299
0.2348
0.2251
0.2309
44,626
+0.00(+0.83%)
Oct 05, 2023
0.2300
0.2356
0.2110
0.2290
75,349
+0.01(+6.51%)
Oct 04, 2023
0.2200
0.2217
0.2114
0.2150
25,781
-0.01(-2.71%)
Oct 03, 2023
0.2223
0.2300
0.2100
0.2210
116,134
-0.00(-0.67%)
Oct 02, 2023
0.2400
0.2446
0.2200
0.2225
167,187
-0.02(-9.00%)
Sep 29, 2023
0.2450
0.2450
0.2289
0.2445
230,630
+0.01(+4.04%)
Sep 28, 2023
0.2300
0.2450
0.2300
0.2350
55,644
-0.00(-0.93%)
Sep 27, 2023
0.2400
0.2500
0.2205
0.2372
194,310
-0.01(-5.08%)
Sep 26, 2023
0.2500
0.2550
0.2200
0.2499
174,184
+0.00(+1.05%)
Sep 25, 2023
0.2400
0.2473
0.2301
0.2473
141,760
+0.00(+1.31%)
Sep 22, 2023
0.2539
0.2539
0.2360
0.2441
116,486
-0.01(-3.13%)
Sep 21, 2023
0.2547
0.2547
0.2450
0.2520
52,052
-0.00(-0.24%)
Sep 20, 2023
0.2402
0.2600
0.2402
0.2526
90,697
-0.01(-2.81%)
Sep 19, 2023
0.2800
0.2800
0.2350
0.2599
264,174
-0.00(-1.52%)
Sep 18, 2023
0.2430
0.2770
0.2400
0.2639
444,978
-0.00(-0.42%)
Sep 15, 2023
0.2449
0.2800
0.2401
0.2650
733,631
-0.02(-5.36%)
Sep 14, 2023
0.3680
0.4100
0.2300
0.2800
8,443,005
-0.02(-5.72%)
Sep 13, 2023
0.3200
0.3269
0.2900
0.2970
188,858
-0.02(-7.04%)
Sep 12, 2023
0.3300
0.3300
0.3150
0.3195
136,875
-0.02(-6.03%)
Sep 11, 2023
0.3300
0.3400
0.3178
0.3400
69,837
+0.01(+1.80%)
Sep 08, 2023
0.3405
0.3549
0.3200
0.3340
146,424
-0.01(-2.48%)
Sep 07, 2023
0.3493
0.3493
0.3350
0.3425
38,424
-0.01(-1.95%)
Sep 06, 2023
0.3500
0.3579
0.3251
0.3493
109,240
-0.00(-0.20%)
Sep 05, 2023
0.3510
0.3510
0.3382
0.3500
86,168
-0.01(-2.23%)
Sep 01, 2023
0.3452
0.3699
0.3300
0.3580
143,845
-0.00(-0.53%)
Aug 31, 2023
0.3480
0.3600
0.3402
0.3599
115,638
+0.02(+5.48%)
Aug 30, 2023
0.3483
0.3599
0.3410
0.3412
128,668
-0.02(-4.98%)
Aug 29, 2023
0.3690
0.3810
0.3377
0.3591
200,503
-0.01(-2.68%)
Aug 28, 2023
0.3510
0.3699
0.3502
0.3690
42,876
+0.01(+2.64%)
Aug 25, 2023
0.3600
0.3699
0.3510
0.3595
97,639
-0.00(-0.14%)
Aug 24, 2023
0.3600
0.3600
0.3500
0.3600
38,102
+0.00(+0.28%)
Aug 23, 2023
0.3690
0.3700
0.3500
0.3590
69,407
-0.00(-0.28%)
Aug 22, 2023
0.3704
0.3704
0.3446
0.3600
33,826
+0.00(+0.08%)
Aug 21, 2023
0.3600
0.3600
0.3400
0.3597
47,501
+0.00(+0.19%)
Aug 18, 2023
0.3600
0.3600
0.3500
0.3590
75,396
-0.00(-0.28%)
Aug 17, 2023
0.3479
0.3710
0.3479
0.3600
30,695
-0.00(-0.83%)
Aug 16, 2023
0.3800
0.3867
0.3450
0.3630
51,240
-0.02(-4.47%)
Aug 15, 2023
0.3837
0.3837
0.3550
0.3800
34,303
+0.01(+1.88%)
Aug 14, 2023
0.3650
0.3730
0.3510
0.3730
64,453
+0.01(+3.15%)
Aug 11, 2023
0.3850
0.3850
0.3568
0.3616
38,269
-0.01(-3.50%)
Aug 10, 2023
0.3700
0.3750
0.3441
0.3747
59,235
+0.01(+2.94%)
Aug 09, 2023
0.3500
0.3800
0.3293
0.3640
162,009
-0.03(-6.47%)
Aug 08, 2023
0.3888
0.3969
0.3800
0.3892
91,002
+0.00(+0.05%)
Aug 07, 2023
0.3900
0.4264
0.3652
0.3890
186,447
-0.03(-8.15%)
Aug 04, 2023
0.4000
0.4398
0.3870
0.4235
274,941
+0.02(+5.66%)
Aug 03, 2023
0.4100
0.4050
0.3836
0.4008
86,221
+0.00(+0.20%)
Aug 02, 2023
0.3990
0.4032
0.3740
0.4000
117,487
-0.00(-0.50%)
Aug 01, 2023
0.3850
0.4050
0.3660
0.4020
220,488
+0.02(+5.79%)
Jul 31, 2023
0.3682
0.3899
0.3600
0.3800
294,943
+0.03(+7.04%)
Jul 28, 2023
0.3430
0.3755
0.3306
0.3550
280,633
+0.02(+7.25%)
Jul 27, 2023
0.3340
0.3450
0.3250
0.3310
222,813
-0.00(-0.90%)
Jul 26, 2023
0.3300
0.3480
0.3100
0.3340
343,374
+0.01(+2.45%)
Jul 25, 2023
0.3500
0.3501
0.3200
0.3260
258,968
-0.01(-2.69%)
Jul 24, 2023
0.3600
0.3600
0.3350
0.3350
240,819
-0.01(-2.90%)
Jul 21, 2023
0.3500
0.3643
0.3400
0.3450
137,019
-0.01(-1.65%)
Jul 20, 2023
0.3526
0.3650
0.3400
0.3508
386,679
+0.00(+0.23%)
Jul 19, 2023
0.3600
0.3669
0.3348
0.3500
319,095
-0.02(-4.11%)
Jul 18, 2023
0.3600
0.3755
0.3500
0.3650
210,841
-0.00(-1.08%)
Jul 17, 2023
0.4100
0.4100
0.3495
0.3690
602,651
-0.02(-4.40%)
Jul 14, 2023
0.4300
0.4300
0.3801
0.3860
321,748
-0.03(-8.07%)
Jul 13, 2023
0.4500
0.4490
0.3850
0.4199
379,687
-0.01(-2.35%)
Jul 12, 2023
0.4500
0.4649
0.4100
0.4300
335,520
-0.01(-2.93%)
Jul 11, 2023
0.4600
0.4800
0.4378
0.4430
293,787
-0.02(-3.70%)
Jul 10, 2023
0.4675
0.4900
0.4410
0.4600
174,701
-0.01(-2.13%)
Jul 07, 2023
0.4944
0.4969
0.4585
0.4700
329,890
-0.03(-5.62%)
Jul 06, 2023
0.4700
0.5249
0.4500
0.4980
1,966,823
-0.05(-8.81%)
Jul 05, 2023
0.5651
0.6425
0.5458
0.5461
3,202,282
-0.04(-6.70%)
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.