Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: CVO )

8.470 +0.110 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 8.450 8.610 8.320 8.470 76,989 +0.11(+1.32%)
May 16, 2024 8.350 8.520 8.210 8.360 113,586 -0.01(-0.12%)
May 15, 2024 8.160 8.410 8.050 8.370 162,783 +0.21(+2.57%)
May 14, 2024 8.000 8.200 8.000 8.160 61,092 +0.23(+2.90%)
May 13, 2024 7.880 8.190 7.870 7.930 82,856 -0.02(-0.25%)
May 10, 2024 8.160 8.160 7.770 7.950 108,280 -0.09(-1.12%)
May 09, 2024 8.330 8.490 7.990 8.040 106,455 -0.36(-4.29%)
May 08, 2024 8.030 8.500 7.860 8.400 150,085 +0.29(+3.58%)
May 07, 2024 8.170 8.240 8.070 8.110 61,587 -0.03(-0.37%)
May 06, 2024 8.300 8.300 8.130 8.140 77,493 -0.06(-0.73%)
May 03, 2024 8.320 8.320 8.100 8.200 110,725 +0.09(+1.11%)
May 02, 2024 8.410 8.510 8.050 8.110 106,131 -0.31(-3.68%)
May 01, 2024 8.430 8.590 8.250 8.420 99,081 +0.02(+0.24%)
Apr 30, 2024 9.030 9.030 8.400 8.400 129,190 -0.63(-6.98%)
Apr 29, 2024 9.020 9.120 8.870 9.030 121,468 +0.17(+1.92%)
Apr 26, 2024 8.720 8.970 8.720 8.860 112,680 +0.12(+1.37%)
Apr 25, 2024 8.850 8.850 8.600 8.740 72,432 -0.20(-2.24%)
Apr 24, 2024 9.240 9.250 8.900 8.940 36,194 -0.17(-1.87%)
Apr 23, 2024 9.100 9.220 8.940 9.110 46,285 +0.17(+1.90%)
Apr 22, 2024 9.020 9.020 8.810 8.940 67,740 -0.09(-1.00%)
Apr 19, 2024 9.150 9.290 9.010 9.030 61,336 -0.24(-2.59%)
Apr 18, 2024 9.260 9.430 9.230 9.270 42,726 +0.08(+0.87%)
Apr 17, 2024 9.270 9.430 9.190 9.190 36,743 -0.20(-2.13%)
Apr 16, 2024 9.250 9.630 9.240 9.390 39,121 +0.07(+0.75%)
Apr 15, 2024 9.860 9.860 9.260 9.320 89,960 -0.53(-5.38%)
Apr 12, 2024 9.580 9.890 9.450 9.850 85,177 +0.20(+2.07%)
Apr 11, 2024 9.590 9.980 9.400 9.650 67,704 +0.07(+0.73%)
Apr 10, 2024 9.750 9.870 9.580 9.580 116,570 -0.33(-3.33%)
Apr 09, 2024 9.760 9.930 9.610 9.910 34,746 +0.06(+0.61%)
Apr 08, 2024 9.790 10.02 9.750 9.850 84,214 +0.20(+2.07%)
Apr 05, 2024 9.560 9.850 9.430 9.650 69,305 +0.11(+1.15%)
Apr 04, 2024 9.850 9.890 9.490 9.540 47,053 -0.25(-2.55%)
Apr 03, 2024 9.600 9.890 9.600 9.790 54,446 +0.09(+0.93%)
Apr 02, 2024 9.990 9.990 9.660 9.700 115,361 -0.37(-3.67%)
Apr 01, 2024 10.46 10.48 10.01 10.07 64,032 -0.21(-2.04%)
Mar 28, 2024 10.28 0 -0.07(-0.68%)
Mar 27, 2024 10.33 10.49 10.24 10.35 49,150 +0.17(+1.67%)
Mar 26, 2024 10.10 10.38 9.960 10.18 54,543 +0.17(+1.70%)
Mar 25, 2024 10.09 10.28 9.910 10.01 87,710 -0.21(-2.05%)
Mar 22, 2024 10.80 10.80 10.22 10.22 97,550 -0.46(-4.31%)
Mar 21, 2024 10.30 10.71 10.11 10.68 87,048 +0.51(+5.01%)
Mar 20, 2024 10.14 10.40 10.09 10.17 35,936 +0.04(+0.39%)
Mar 19, 2024 10.01 10.16 9.870 10.13 77,378 +0.04(+0.40%)
Mar 18, 2024 10.18 10.23 10.05 10.09 69,282 -0.05(-0.49%)
Mar 15, 2024 10.24 10.39 10.10 10.14 50,464 -0.21(-2.03%)
Mar 14, 2024 10.57 10.57 10.25 10.35 50,224 -0.21(-1.99%)
Mar 13, 2024 10.62 10.70 10.35 10.56 59,828 +0.01(+0.09%)
Mar 12, 2024 10.55 10.70 10.46 10.55 42,982 +0.00(+0.00%)
Mar 11, 2024 10.54 10.71 10.50 10.55 27,662 -0.14(-1.31%)
Mar 08, 2024 10.89 11.13 10.69 10.69 48,022 -0.22(-2.02%)
Mar 07, 2024 10.63 11.05 10.48 10.91 99,026 +0.44(+4.20%)
Mar 06, 2024 10.73 10.85 10.38 10.47 80,310 -0.23(-2.15%)
Mar 05, 2024 11.27 11.27 10.62 10.70 110,071 -0.54(-4.80%)
Mar 04, 2024 11.59 11.59 11.20 11.24 62,371 -0.27(-2.35%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.