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
Senmiao Technology Ltd
(NQ:
AIHS
)
0.9800
+0.0800 (+8.89%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Jun 14, 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 (%)
Feb 29, 2024
1.000
1.035
0.9500
1.010
65,106
-0.01(-1.46%)
Feb 28, 2024
0.9900
1.050
0.9900
1.025
88,975
+0.00(+0.49%)
Feb 27, 2024
0.9400
1.030
0.9400
1.020
181,596
+0.09(+9.68%)
Feb 26, 2024
0.7634
1.000
0.7634
0.9300
116,891
+0.17(+22.08%)
Feb 23, 2024
0.7560
0.7985
0.6200
0.7618
19,646
+0.04(+5.81%)
Feb 22, 2024
0.7500
0.7501
0.7200
0.7200
13,191
+0.00(+0.00%)
Feb 21, 2024
0.7600
0.7800
0.6749
0.7200
20,559
-0.06(-7.69%)
Feb 20, 2024
0.7800
0.7851
0.7600
0.7800
14,059
-0.01(-0.64%)
Feb 16, 2024
0.8300
0.8300
0.7400
0.7850
87,931
-0.01(-0.67%)
Feb 15, 2024
0.6900
0.8467
0.6906
0.7903
215,572
+0.16(+25.44%)
Feb 14, 2024
0.6525
0.6750
0.6200
0.6300
17,635
+0.03(+5.00%)
Feb 13, 2024
0.5900
0.6672
0.5900
0.6000
14,111
-0.02(-3.54%)
Feb 12, 2024
0.6700
0.6703
0.6200
0.6220
12,177
-0.01(-2.05%)
Feb 09, 2024
0.6405
0.6700
0.6100
0.6350
19,959
+0.03(+4.10%)
Feb 08, 2024
0.5900
0.6700
0.5900
0.6100
8,234
+0.01(+1.67%)
Feb 07, 2024
0.6300
0.6375
0.6000
0.6000
8,025
-0.01(-0.94%)
Feb 06, 2024
0.6000
0.6418
0.5800
0.6057
46,922
+0.01(+0.95%)
Feb 05, 2024
0.6500
0.6500
0.5381
0.6000
19,250
-0.05(-7.69%)
Feb 02, 2024
0.5600
0.6500
0.5400
0.6500
34,635
+0.05(+8.15%)
Feb 01, 2024
0.6443
0.6488
0.5674
0.6010
45,648
+0.02(+3.98%)
Jan 31, 2024
0.4939
0.6449
0.4800
0.5780
68,236
+0.09(+17.96%)
Jan 30, 2024
0.4600
0.4900
0.4500
0.4900
14,827
+0.02(+4.26%)
Jan 29, 2024
0.4600
0.4799
0.4300
0.4700
16,641
-0.01(-2.49%)
Jan 26, 2024
0.4400
0.4820
0.4001
0.4820
34,871
+0.04(+9.55%)
Jan 25, 2024
0.4600
0.4600
0.4400
0.4400
38,706
-0.04(-8.90%)
Jan 24, 2024
0.5000
0.5500
0.4099
0.4830
41,396
-0.04(-7.47%)
Jan 23, 2024
0.4601
0.5220
0.4600
0.5220
10,528
+0.03(+5.24%)
Jan 22, 2024
0.4420
0.4960
0.4300
0.4960
39,489
-0.01(-2.03%)
Jan 19, 2024
0.5200
0.5494
0.4601
0.5063
69,075
-0.00(-0.73%)
Jan 18, 2024
0.4389
0.5160
0.4207
0.5100
20,728
+0.04(+8.05%)
Jan 17, 2024
0.4940
0.4940
0.4201
0.4720
13,160
-0.02(-3.44%)
Jan 16, 2024
0.4200
0.4898
0.4000
0.4888
77,624
+0.06(+13.67%)
Jan 12, 2024
0.4100
0.4752
0.4100
0.4300
3,546
-0.00(-0.28%)
Jan 11, 2024
0.4200
0.4312
0.4200
0.4312
3,516
+0.00(+0.26%)
Jan 10, 2024
0.4500
0.4696
0.4000
0.4301
6,280
+0.00(+0.12%)
Jan 09, 2024
0.4280
0.4494
0.4280
0.4296
4,043
-0.01(-2.01%)
Jan 08, 2024
0.4900
0.4900
0.3801
0.4384
19,753
-0.02(-5.19%)
Jan 05, 2024
0.4546
0.4900
0.4295
0.4624
29,014
+0.01(+1.72%)
Jan 04, 2024
0.4100
0.4546
0.4100
0.4546
2,326
+0.01(+3.22%)
Jan 03, 2024
0.4494
0.4494
0.4100
0.4404
32,478
+0.01(+1.24%)
Jan 02, 2024
0.4100
0.4220
0.4100
0.4350
2,670
+0.03(+6.10%)
Dec 29, 2023
0.4100
0.4500
0.4100
0.4100
29,703
-0.01(-3.07%)
Dec 28, 2023
0.4223
0.4366
0.4100
0.4230
21,652
-0.02(-4.60%)
Dec 27, 2023
0.4050
0.4477
0.4050
0.4434
14,325
+0.02(+5.32%)
Dec 26, 2023
0.4134
0.4291
0.3950
0.4210
6,173
+0.02(+5.25%)
Dec 22, 2023
0.4000
0.4201
0.4000
0.4000
4,465
-0.02(-5.50%)
Dec 21, 2023
0.4200
0.4233
0.4000
0.4233
8,524
+0.01(+2.74%)
Dec 20, 2023
0.4200
0.4275
0.4000
0.4120
12,240
-0.01(-2.49%)
Dec 19, 2023
0.4100
0.4360
0.4000
0.4225
8,463
-0.01(-1.74%)
Dec 18, 2023
0.4900
0.4900
0.4300
0.4300
29,652
-0.02(-4.44%)
Dec 15, 2023
0.4800
0.4800
0.4500
0.4500
20,250
-0.08(-15.09%)
Dec 14, 2023
0.4500
0.5300
0.4200
0.5300
44,398
+0.08(+17.13%)
Dec 13, 2023
0.4700
0.4900
0.3990
0.4525
51,814
+0.01(+2.82%)
Dec 12, 2023
0.3400
0.4900
0.3450
0.4401
560,899
+0.10(+29.44%)
Dec 11, 2023
0.3900
0.3900
0.3400
0.3400
21,491
-0.05(-12.84%)
Dec 08, 2023
0.4400
0.4568
0.3701
0.3901
109,348
-0.03(-7.12%)
Dec 07, 2023
0.3700
0.4600
0.3500
0.4200
70,824
+0.03(+6.84%)
Dec 06, 2023
0.4350
0.4661
0.3654
0.3931
42,920
-0.03(-6.63%)
Dec 05, 2023
0.3101
0.5440
0.3101
0.4210
227,519
+0.10(+31.56%)
Dec 04, 2023
0.2501
0.3398
0.2500
0.3200
91,495
+0.01(+3.19%)
Dec 01, 2023
0.3290
0.3573
0.3020
0.3101
16,706
-0.01(-2.79%)
Nov 30, 2023
0.3400
0.3400
0.3100
0.3190
10,372
-0.00(-0.53%)
Nov 29, 2023
0.3276
0.3500
0.3055
0.3207
12,390
+0.00(+0.19%)
Nov 28, 2023
0.3201
0.3500
0.3150
0.3201
6,833
-0.01(-3.00%)
Nov 27, 2023
0.3001
0.3456
0.3001
0.3300
26,286
+0.01(+3.13%)
Nov 24, 2023
0.2840
0.3200
0.2450
0.3200
56,314
+0.03(+11.50%)
Nov 22, 2023
0.2625
0.2870
0.2385
0.2870
13,895
+0.03(+10.98%)
Nov 21, 2023
0.2585
0.2600
0.2380
0.2586
12,328
+0.00(+1.41%)
Nov 20, 2023
0.2500
0.2579
0.2460
0.2550
35,180
+0.03(+14.35%)
Nov 17, 2023
0.2200
0.2500
0.2200
0.2230
10,824
+0.00(+0.90%)
Nov 16, 2023
0.2000
0.2400
0.2000
0.2210
59,696
+0.01(+5.19%)
Nov 15, 2023
0.2000
0.2500
0.2000
0.2101
36,944
+0.00(+0.05%)
Nov 14, 2023
0.2400
0.2416
0.2100
0.2100
7,358
-0.02(-7.98%)
Nov 13, 2023
0.2223
0.2300
0.2200
0.2282
7,916
-0.00(-1.25%)
Nov 10, 2023
0.2300
0.2440
0.2300
0.2311
3,744
+0.01(+5.05%)
Nov 09, 2023
0.2610
0.2669
0.2200
0.2200
29,800
-0.04(-13.79%)
Nov 08, 2023
0.2721
0.2721
0.2349
0.2552
35,644
-0.01(-4.92%)
Nov 07, 2023
0.2750
0.2800
0.2600
0.2684
5,657
-0.00(-0.48%)
Nov 06, 2023
0.2573
0.2799
0.2400
0.2697
20,067
+0.00(+1.74%)
Nov 03, 2023
0.2900
0.2900
0.2651
0.2651
16,595
-0.01(-3.98%)
Nov 02, 2023
0.2990
0.3000
0.2630
0.2761
13,764
-0.00(-1.39%)
Nov 01, 2023
0.2600
0.3000
0.2600
0.2800
4,531
+0.02(+5.94%)
Oct 31, 2023
0.3000
0.3100
0.2600
0.2643
35,406
-0.05(-15.02%)
Oct 30, 2023
0.3400
0.3412
0.3000
0.3110
15,059
-0.06(-15.92%)
Oct 27, 2023
0.3821
0.3821
0.3412
0.3699
1,490
+0.03(+8.41%)
Oct 26, 2023
0.3412
0.3412
0.3412
0.3412
657
-0.01(-2.29%)
Oct 25, 2023
0.3500
0.3608
0.3400
0.3492
5,049
-0.01(-3.22%)
Oct 24, 2023
0.3500
0.4222
0.3500
0.3608
3,088
-0.02(-6.02%)
Oct 23, 2023
0.3690
0.4000
0.3500
0.3839
7,681
+0.02(+4.46%)
Oct 20, 2023
0.3515
0.3950
0.3500
0.3675
17,427
-0.07(-16.10%)
Oct 18, 2023
0.4380
325
+0.01(+1.86%)
Oct 17, 2023
0.3900
0.4700
0.3701
0.4300
15,287
-0.01(-2.27%)
Oct 16, 2023
0.4200
0.4400
0.3900
0.4400
5,041
+0.04(+10.83%)
Oct 13, 2023
0.4100
0.4550
0.3900
0.3970
13,413
+0.00(+0.51%)
Oct 12, 2023
0.4200
0.4560
0.3950
0.3950
123,844
-0.02(-5.39%)
Oct 11, 2023
0.4765
0.4770
0.4175
0.4175
5,064
-0.03(-6.60%)
Oct 10, 2023
0.4765
0.4765
0.4330
0.4470
5,838
-0.02(-3.81%)
Oct 09, 2023
0.4600
0.4647
0.4401
0.4647
6,528
+0.01(+1.46%)
Oct 06, 2023
0.4790
0.4916
0.4575
0.4580
4,707
+0.01(+1.55%)
Oct 05, 2023
0.4800
0.4800
0.4510
0.4510
8,589
-0.02(-4.59%)
Oct 04, 2023
0.4815
0.4815
0.4511
0.4727
10,481
-0.01(-1.52%)
Oct 03, 2023
0.4800
0.4800
0.4530
0.4800
9,249
+0.03(+6.41%)
Oct 02, 2023
0.4510
0.4644
0.4510
0.4511
4,141
-0.02(-4.55%)
Sep 29, 2023
0.4790
0.4790
0.4501
0.4726
12,154
+0.01(+2.74%)
Sep 28, 2023
0.5000
0.5000
0.4300
0.4600
27,297
+0.00(+0.22%)
Sep 27, 2023
0.4500
0.4700
0.4500
0.4590
8,430
+0.01(+2.00%)
Sep 26, 2023
0.4500
0.5083
0.4500
0.4500
4,594
-0.01(-2.28%)
Sep 25, 2023
0.5000
0.5100
0.4605
0.4605
18,366
-0.05(-9.14%)
Sep 22, 2023
0.4600
0.5068
0.4600
0.5068
2,380
+0.05(+10.17%)
Sep 21, 2023
0.4600
0.4600
0.4600
0.4600
3,111
-0.01(-2.15%)
Sep 20, 2023
0.4601
0.4900
0.4601
0.4701
2,363
-0.04(-7.26%)
Sep 19, 2023
0.4552
0.5069
0.4552
0.5069
4,356
+0.01(+1.40%)
Sep 18, 2023
0.4300
0.4999
0.4300
0.4999
6,264
+0.04(+8.65%)
Sep 15, 2023
0.4600
0.4855
0.4400
0.4601
25,248
-0.01(-2.13%)
Sep 14, 2023
0.5600
0.5600
0.4551
0.4701
18,186
+0.02(+3.41%)
Sep 13, 2023
0.5176
0.5176
0.4546
0.4546
27,430
-0.05(-10.69%)
Sep 12, 2023
0.5090
0.5435
0.5090
0.5090
24,734
-0.01(-1.57%)
Sep 11, 2023
0.4975
0.5171
0.4841
0.5171
43,220
+0.01(+1.75%)
Sep 08, 2023
0.5000
0.5552
0.4701
0.5082
124,749
+0.04(+8.10%)
Sep 07, 2023
0.4701
0.4860
0.4701
0.4701
4,079
+0.00(+0.00%)
Sep 06, 2023
0.4900
0.4999
0.4701
0.4701
4,849
-0.02(-4.33%)
Sep 05, 2023
0.5000
0.5000
0.4670
0.4914
9,601
-0.01(-1.72%)
Sep 01, 2023
0.4570
0.5000
0.4562
0.5000
11,761
+0.00(+0.42%)
Aug 31, 2023
0.4753
0.5019
0.4700
0.4979
5,847
-0.00(-0.80%)
Aug 30, 2023
0.4950
0.5019
0.4760
0.5019
1,583
-0.01(-2.54%)
Aug 29, 2023
0.5000
0.5157
0.4750
0.5150
8,867
+0.02(+4.70%)
Aug 28, 2023
0.5237
0.5676
0.4750
0.4919
21,763
-0.01(-1.38%)
Aug 25, 2023
0.5090
0.5170
0.4500
0.4988
5,273
+0.04(+8.43%)
Aug 24, 2023
0.4600
0.4600
0.4600
0.4600
5,989
+0.00(+0.00%)
Aug 23, 2023
0.4800
0.4800
0.4600
0.4600
3,299
-0.02(-4.15%)
Aug 22, 2023
0.4799
0.4799
0.4799
0.4799
440
+0.01(+2.65%)
Aug 21, 2023
0.4722
0.4800
0.4444
0.4675
8,776
-0.00(-0.53%)
Aug 18, 2023
0.4600
0.4880
0.4590
0.4700
17,224
+0.01(+2.40%)
Aug 17, 2023
0.5123
0.5123
0.4406
0.4590
6,110
-0.01(-2.55%)
Aug 16, 2023
0.4900
0.4900
0.4400
0.4710
27,617
-0.02(-3.88%)
Aug 15, 2023
0.5200
0.5350
0.4900
0.4900
20,031
-0.01(-2.00%)
Aug 14, 2023
0.5200
0.5200
0.5000
0.5000
14,291
-0.02(-3.19%)
Aug 11, 2023
0.5500
0.5500
0.5165
0.5165
1,835
+0.01(+2.70%)
Aug 10, 2023
0.4932
0.5029
0.4910
0.5029
4,167
+0.01(+1.19%)
Aug 09, 2023
0.5120
0.5260
0.4970
0.4970
26,678
-0.02(-2.93%)
Aug 08, 2023
0.5528
0.5528
0.5111
0.5120
14,789
-0.03(-5.19%)
Aug 07, 2023
0.5310
0.5530
0.5202
0.5400
5,088
+0.01(+1.87%)
Aug 04, 2023
0.5800
0.5980
0.5300
0.5301
18,232
-0.01(-1.47%)
Aug 03, 2023
0.5391
0.5580
0.5290
0.5380
12,224
-0.02(-3.93%)
Aug 02, 2023
0.5400
0.6138
0.5357
0.5600
26,178
+0.01(+2.64%)
Aug 01, 2023
0.5454
0.5529
0.5454
0.5456
2,432
-0.01(-2.55%)
Jul 31, 2023
0.5773
0.6015
0.5304
0.5599
15,974
-0.04(-5.90%)
Jul 28, 2023
0.5550
0.7000
0.5550
0.5950
11,967
-0.01(-0.83%)
Jul 27, 2023
0.5880
0.6174
0.5530
0.6000
14,942
+0.04(+7.14%)
Jul 26, 2023
0.5490
0.5600
0.5320
0.5600
2,237
+0.01(+1.36%)
Jul 25, 2023
0.5761
0.5761
0.5410
0.5525
19,799
-0.01(-2.23%)
Jul 24, 2023
0.5600
0.6200
0.5600
0.5651
8,579
+0.00(+0.02%)
Jul 21, 2023
0.5900
0.6100
0.5600
0.5650
66,199
-0.02(-3.45%)
Jul 20, 2023
0.5818
0.5970
0.5800
0.5852
35,295
-0.00(-0.83%)
Jul 19, 2023
0.6200
0.6200
0.5510
0.5901
14,966
-0.06(-8.53%)
Jul 18, 2023
0.6200
0.6900
0.6200
0.6451
34,034
-0.00(-0.75%)
Jul 17, 2023
0.5815
0.7100
0.5500
0.6500
237,973
+0.05(+8.33%)
Jul 14, 2023
0.6089
0.6259
0.5548
0.6000
142,243
-0.01(-1.96%)
Jul 13, 2023
0.6200
0.6430
0.5511
0.6120
1,966,129
+0.08(+14.37%)
Jul 12, 2023
0.5690
0.5773
0.5301
0.5351
392,460
+0.01(+0.94%)
Jul 11, 2023
0.5410
0.5700
0.5050
0.5301
20,511
-0.01(-2.38%)
Jul 10, 2023
0.4900
0.5430
0.4600
0.5430
4,558
+0.05(+9.81%)
Jul 07, 2023
0.5168
0.5507
0.4945
0.4945
12,880
-0.01(-1.83%)
Jul 06, 2023
0.4900
0.5430
0.4900
0.5037
10,176
-0.06(-10.34%)
Jul 05, 2023
0.4800
0.5618
0.4800
0.5618
10,520
+0.02(+3.29%)
Jul 03, 2023
0.5201
0.5439
0.5201
0.5439
18,387
+0.02(+3.05%)
Jun 30, 2023
0.5145
0.5300
0.4900
0.5278
12,839
+0.00(+0.40%)
Jun 29, 2023
0.5000
0.5300
0.5000
0.5257
25,590
-0.00(-0.81%)
Jun 28, 2023
0.5000
0.5300
0.4900
0.5300
21,665
+0.01(+1.16%)
Jun 27, 2023
0.5200
0.5301
0.4500
0.5239
19,510
-0.01(-2.58%)
Jun 26, 2023
0.5270
0.5379
0.4700
0.5378
48,026
+0.01(+2.05%)
Jun 23, 2023
0.6300
0.6300
0.4800
0.5270
44,370
-0.10(-16.36%)
Jun 22, 2023
0.6210
0.6480
0.6004
0.6301
22,355
+0.03(+5.02%)
Jun 21, 2023
0.6800
0.6950
0.6000
0.6000
17,267
-0.06(-8.65%)
Jun 20, 2023
0.6300
0.6720
0.6100
0.6568
20,887
-0.00(-0.48%)
Jun 16, 2023
0.7279
0.7279
0.6600
0.6600
6,367
-0.03(-4.53%)
Jun 15, 2023
0.7400
0.7779
0.6305
0.6913
46,032
-0.05(-6.58%)
Jun 14, 2023
0.7400
0.7780
0.7330
0.7400
58,692
-0.00(-0.27%)
Jun 13, 2023
0.7400
0.8000
0.7400
0.7420
7,089
-0.02(-2.30%)
Jun 12, 2023
0.7735
0.7875
0.7471
0.7595
11,928
-0.01(-1.62%)
Jun 09, 2023
0.7700
0.8100
0.7700
0.7720
18,214
+0.00(+0.23%)
Jun 08, 2023
0.7901
0.7999
0.7400
0.7702
23,900
+0.02(+3.31%)
Jun 07, 2023
0.7300
0.7750
0.7300
0.7455
20,619
-0.02(-2.22%)
Jun 06, 2023
0.8100
0.8149
0.7300
0.7624
16,889
-0.05(-5.70%)
Jun 05, 2023
0.8300
0.8300
0.7300
0.8085
21,529
+0.01(+1.06%)
Jun 02, 2023
0.7900
0.8295
0.7875
0.8000
15,693
+0.05(+6.67%)
Jun 01, 2023
0.7300
0.7799
0.7300
0.7500
60,791
+0.01(+1.06%)
May 31, 2023
0.7999
0.7999
0.7400
0.7421
49,287
+0.02(+2.77%)
May 30, 2023
0.7900
0.8000
0.7208
0.7221
31,662
-0.09(-10.82%)
May 26, 2023
0.8500
0.8530
0.8000
0.8097
24,897
-0.04(-4.74%)
May 25, 2023
0.8500
0.8800
0.8500
0.8500
22,750
-0.01(-1.40%)
May 24, 2023
0.8300
0.8800
0.8300
0.8621
11,846
-0.00(-0.34%)
May 23, 2023
0.8760
0.8760
0.8500
0.8650
43,390
-0.01(-1.26%)
May 22, 2023
0.8810
0.8900
0.8700
0.8760
40,170
-0.00(-0.47%)
May 19, 2023
0.8755
0.9400
0.8755
0.8801
18,245
+0.00(+0.00%)
May 18, 2023
0.8850
0.9000
0.8800
0.8801
32,973
-0.00(-0.55%)
May 17, 2023
0.9000
0.9040
0.8740
0.8850
22,115
-0.03(-3.22%)
May 16, 2023
0.9200
0.9200
0.8900
0.9144
15,485
+0.01(+1.60%)
May 15, 2023
0.9000
0.9170
0.8900
0.9000
18,863
+0.01(+1.34%)
May 12, 2023
0.8880
0.9040
0.8862
0.8881
12,918
-0.03(-3.10%)
May 11, 2023
0.9000
0.9165
0.8850
0.9165
12,190
+0.03(+3.66%)
May 10, 2023
0.9000
0.9251
0.8790
0.8841
48,129
-0.01(-0.66%)
May 09, 2023
0.9000
0.9115
0.8900
0.8900
83,136
-0.02(-1.77%)
May 08, 2023
0.9000
0.9319
0.8920
0.9060
12,575
+0.01(+0.67%)
May 05, 2023
0.9100
0.9538
0.9000
0.9000
39,383
-0.02(-1.64%)
May 04, 2023
0.9044
0.9200
0.8920
0.9150
34,571
+0.02(+1.69%)
May 03, 2023
0.9200
0.9570
0.8875
0.8998
109,197
-0.02(-2.19%)
May 02, 2023
0.9900
1.040
0.8876
0.9199
250,619
-0.10(-9.82%)
May 01, 2023
0.9300
1.120
0.9300
1.020
885,016
+0.06(+6.26%)
Apr 28, 2023
0.8801
1.030
0.8750
0.9600
490,363
+0.09(+10.08%)
Apr 27, 2023
0.8800
0.8800
0.8703
0.8721
10,630
+0.00(+0.01%)
Apr 26, 2023
0.8700
0.9000
0.8700
0.8720
15,364
+0.00(+0.23%)
Apr 25, 2023
0.9800
0.9799
0.8500
0.8700
38,835
-0.14(-14.29%)
Apr 24, 2023
0.8700
1.020
0.8700
1.015
169,944
+0.14(+15.92%)
Apr 21, 2023
0.8612
0.9000
0.8612
0.8756
23,120
-0.00(-0.50%)
Apr 20, 2023
0.8611
0.8908
0.8611
0.8800
11,257
+0.02(+2.19%)
Apr 19, 2023
0.8899
0.9100
0.8602
0.8611
23,443
-0.00(-0.46%)
Apr 18, 2023
0.8607
0.8900
0.8607
0.8651
19,311
-0.02(-2.80%)
Apr 17, 2023
0.9000
0.9021
0.8639
0.8900
11,449
+0.03(+3.25%)
Apr 14, 2023
0.8611
0.8998
0.8611
0.8620
959
-0.04(-4.19%)
Apr 13, 2023
0.8645
0.9077
0.8607
0.8997
6,218
+0.02(+2.25%)
Apr 12, 2023
0.8813
0.8813
0.8760
0.8799
1,630
-0.00(-0.01%)
Apr 11, 2023
0.8800
0.8800
0.8800
0.8800
608
+0.01(+0.87%)
Apr 10, 2023
0.8700
0.8800
0.8606
0.8724
10,326
+0.01(+0.86%)
Apr 06, 2023
0.8605
0.8949
0.8605
0.8650
3,911
-0.01(-1.32%)
Apr 05, 2023
0.8766
0.8800
0.8766
0.8766
10,284
-0.00(-0.39%)
Apr 04, 2023
0.8700
0.9195
0.8702
0.8800
9,046
-0.03(-3.17%)
Apr 03, 2023
0.8800
0.9088
0.8600
0.9088
31,362
+0.03(+3.24%)
Mar 31, 2023
0.8803
0.8950
0.8803
0.8803
6,833
-0.00(-0.31%)
Mar 30, 2023
0.9100
0.9100
0.8810
0.8830
2,865
-0.01(-1.34%)
Mar 29, 2023
0.8846
0.8950
0.8803
0.8950
5,743
+0.01(+1.13%)
Mar 28, 2023
0.8846
0.8999
0.8846
0.8850
3,406
-0.01(-1.12%)
Mar 27, 2023
0.8703
0.9000
0.8703
0.8950
8,885
-0.03(-2.72%)
Mar 24, 2023
0.9200
0.9200
0.9200
0.9200
760
+0.03(+2.79%)
Mar 23, 2023
0.9299
0.9299
0.8933
0.8950
5,820
-0.01(-0.90%)
Mar 22, 2023
0.8900
0.9300
0.8900
0.9031
12,394
+0.00(+0.34%)
Mar 21, 2023
0.9100
0.9275
0.9000
0.9000
27,584
-0.03(-3.52%)
Mar 20, 2023
1.030
1.030
0.9000
0.9328
57,073
-0.08(-7.64%)
Mar 17, 2023
0.8500
1.020
0.8500
1.010
137,263
+0.13(+14.77%)
Mar 16, 2023
0.8500
0.9000
0.8500
0.8800
16,929
+0.02(+2.33%)
Mar 15, 2023
0.8340
0.8801
0.8300
0.8600
62,488
-0.04(-4.42%)
Mar 14, 2023
0.8799
0.8999
0.8699
0.8998
14,830
+0.03(+4.02%)
Mar 13, 2023
0.8650
0.8701
0.8650
0.8650
12,206
-0.00(-0.56%)
Mar 10, 2023
0.8800
0.9063
0.8650
0.8699
19,697
-0.02(-1.76%)
Mar 09, 2023
0.8895
0.9100
0.8600
0.8855
68,487
+0.03(+2.97%)
Mar 08, 2023
0.8896
0.8897
0.8502
0.8600
19,175
-0.02(-2.27%)
Mar 07, 2023
0.8950
0.9099
0.8700
0.8800
14,653
-0.01(-0.56%)
Mar 06, 2023
0.8700
0.9000
0.8700
0.8850
7,187
-0.02(-1.72%)
Mar 03, 2023
0.8800
0.9006
0.8800
0.9005
6,919
+0.02(+2.68%)
Mar 02, 2023
0.8605
0.9000
0.8605
0.8770
12,484
-0.02(-2.56%)
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.