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
Better Choice Company Inc
(NY:
BTTR
)
4.030
+0.230 (+6.05%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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
3.770
4.310
3.760
4.030
31,230
+0.23(+6.05%)
May 30, 2024
3.750
3.830
3.700
3.800
29,245
-0.06(-1.55%)
May 29, 2024
4.140
4.200
3.700
3.860
64,039
-0.52(-11.87%)
May 28, 2024
4.090
4.579
4.090
4.380
145,751
-0.12(-2.67%)
May 24, 2024
6.720
7.150
3.520
4.500
7,458,706
+0.40(+9.76%)
May 23, 2024
3.190
4.240
2.870
4.100
483,331
+0.97(+30.99%)
May 22, 2024
3.280
3.330
3.092
3.130
14,876
-0.17(-5.15%)
May 21, 2024
3.170
3.490
3.150
3.300
84,146
+0.13(+4.10%)
May 20, 2024
3.530
3.530
3.030
3.170
38,905
-0.41(-11.45%)
May 17, 2024
4.640
4.795
2.940
3.580
234,612
-1.18(-24.79%)
May 16, 2024
4.630
5.000
4.630
4.760
8,393
-0.23(-4.61%)
May 15, 2024
5.120
5.390
4.680
4.990
24,101
-0.13(-2.54%)
May 14, 2024
4.810
5.440
4.810
5.120
80,661
+0.18(+3.64%)
May 13, 2024
5.180
5.180
4.860
4.940
10,019
+0.00(+0.00%)
May 10, 2024
4.500
4.950
4.460
4.940
30,871
+0.44(+9.78%)
May 09, 2024
4.460
4.707
4.460
4.500
17,693
-0.21(-4.46%)
May 08, 2024
4.520
4.850
4.520
4.710
30,884
-0.09(-1.87%)
May 07, 2024
4.960
5.440
4.780
4.800
60,093
-0.08(-1.64%)
May 06, 2024
4.980
4.980
4.660
4.880
15,601
+0.00(+0.00%)
May 03, 2024
4.830
5.300
4.830
4.880
48,861
-0.07(-1.41%)
May 02, 2024
5.380
5.380
4.800
4.950
24,038
-0.19(-3.70%)
May 01, 2024
5.190
5.660
5.064
5.140
54,295
-0.18(-3.38%)
Apr 30, 2024
6.190
6.257
5.180
5.320
69,957
-0.86(-13.92%)
Apr 29, 2024
6.370
6.435
6.161
6.180
11,300
-0.17(-2.60%)
Apr 26, 2024
6.450
6.700
6.250
6.345
29,103
-0.16(-2.38%)
Apr 25, 2024
7.000
7.000
6.470
6.500
14,403
-0.32(-4.69%)
Apr 24, 2024
7.120
7.290
6.810
6.820
19,603
-0.35(-4.88%)
Apr 23, 2024
6.260
7.410
6.260
7.170
85,555
+0.82(+12.91%)
Apr 22, 2024
6.190
6.540
6.000
6.350
71,526
+0.10(+1.60%)
Apr 19, 2024
6.270
6.380
6.000
6.250
31,989
+0.11(+1.74%)
Apr 18, 2024
5.970
6.450
5.850
6.143
94,495
+0.04(+0.71%)
Apr 17, 2024
6.290
6.290
5.450
6.100
243,013
-0.20(-3.17%)
Apr 16, 2024
6.940
9.160
5.850
6.300
5,951,058
+1.20(+23.53%)
Apr 15, 2024
5.960
6.656
4.900
5.100
128,434
-0.92(-15.28%)
Apr 12, 2024
7.750
7.750
5.820
6.020
67,389
-0.60(-9.06%)
Apr 11, 2024
6.260
7.715
6.220
6.620
191,216
-0.05(-0.75%)
Apr 10, 2024
6.310
7.580
6.300
6.670
354,078
+0.57(+9.34%)
Apr 09, 2024
6.010
9.330
5.651
6.100
1,368,067
-0.22(-3.48%)
Apr 08, 2024
6.990
10.66
5.960
6.320
1,562,451
-1.42(-18.35%)
Apr 05, 2024
4.660
10.41
4.440
7.740
5,064,769
+3.46(+81.05%)
Apr 04, 2024
4.990
4.990
4.150
4.275
31,959
-0.71(-14.33%)
Apr 03, 2024
5.260
5.640
4.690
4.990
90,227
-0.32(-6.02%)
Apr 02, 2024
5.500
5.571
5.240
5.310
13,596
-0.21(-3.81%)
Apr 01, 2024
5.820
6.390
5.510
5.520
25,173
-0.48(-8.00%)
Mar 28, 2024
6.420
6.790
5.721
6.000
25,265
-0.44(-6.83%)
Mar 27, 2024
6.100
6.450
5.251
6.440
59,703
+0.34(+5.57%)
Mar 26, 2024
7.590
8.140
6.020
6.100
53,734
-1.44(-19.10%)
Mar 25, 2024
7.080
8.410
7.020
7.540
98,483
+0.24(+3.29%)
Mar 22, 2024
6.050
7.672
6.050
7.300
62,289
+0.58(+8.64%)
Mar 21, 2024
6.900
7.740
6.140
6.719
86,184
+6.55(+3974.83%)
Mar 20, 2024
0.1662
0.1745
0.1510
0.1649
1,076,188
+0.01(+5.03%)
Mar 19, 2024
0.1450
0.1830
0.1401
0.1570
1,352,679
+0.01(+8.88%)
Mar 18, 2024
0.1450
0.1500
0.1365
0.1442
863,013
+0.01(+5.26%)
Mar 15, 2024
0.1429
0.1442
0.1330
0.1370
483,865
+0.00(+0.74%)
Mar 14, 2024
0.1303
0.1447
0.1283
0.1360
530,624
+0.01(+7.09%)
Mar 13, 2024
0.1200
0.1389
0.1200
0.1270
579,115
+0.00(+2.67%)
Mar 12, 2024
0.1200
0.1321
0.1178
0.1237
671,453
+0.01(+4.74%)
Mar 11, 2024
0.1250
0.1379
0.1138
0.1181
1,365,696
-0.03(-21.74%)
Mar 08, 2024
0.1590
0.1590
0.1400
0.1509
426,278
-0.00(-0.07%)
Mar 07, 2024
0.1444
0.1543
0.1430
0.1510
188,389
+0.01(+3.42%)
Mar 06, 2024
0.1550
0.1598
0.1425
0.1460
597,196
-0.01(-7.48%)
Mar 05, 2024
0.1613
0.1737
0.1545
0.1578
632,778
-0.01(-6.74%)
Mar 04, 2024
0.1740
0.2750
0.1511
0.1692
10,127,272
+0.00(+0.65%)
Mar 01, 2024
0.1810
0.1829
0.1675
0.1681
626,129
-0.02(-9.14%)
Feb 29, 2024
0.1765
0.1850
0.1660
0.1850
494,531
+0.02(+11.45%)
Feb 28, 2024
0.1787
0.1800
0.1660
0.1660
277,666
-0.02(-8.49%)
Feb 27, 2024
0.1781
0.1890
0.1703
0.1814
388,256
+0.01(+3.89%)
Feb 26, 2024
0.1753
0.1800
0.1625
0.1746
555,061
-0.00(-1.36%)
Feb 23, 2024
0.1850
0.1892
0.1648
0.1770
625,828
-0.01(-3.23%)
Feb 22, 2024
0.1896
0.1896
0.1760
0.1829
433,816
-0.01(-3.64%)
Feb 21, 2024
0.2056
0.2149
0.1749
0.1898
1,420,899
-0.02(-8.22%)
Feb 20, 2024
0.2850
0.3400
0.1950
0.2068
7,649,986
-0.03(-12.00%)
Feb 16, 2024
0.2290
0.2558
0.2290
0.2350
461,739
+0.01(+2.62%)
Feb 15, 2024
0.2200
0.2330
0.2250
0.2290
89,741
+0.00(+1.60%)
Feb 14, 2024
0.2211
0.2300
0.2210
0.2254
93,689
+0.00(+1.94%)
Feb 13, 2024
0.2160
0.2250
0.2160
0.2211
246,293
+0.01(+2.36%)
Feb 12, 2024
0.2200
0.2275
0.2110
0.2160
736,593
-0.00(-1.14%)
Feb 09, 2024
0.1800
0.3700
0.1738
0.2185
14,773,831
+0.04(+24.64%)
Feb 08, 2024
0.2160
0.2185
0.1113
0.1753
400,549
-0.04(-16.92%)
Feb 07, 2024
0.2200
0.2180
0.2071
0.2110
133,399
+0.00(+1.44%)
Feb 06, 2024
0.2083
0.2212
0.2004
0.2080
360,807
-0.00(-0.14%)
Feb 05, 2024
0.2010
0.2300
0.2009
0.2083
144,588
+0.01(+3.63%)
Feb 02, 2024
0.2200
0.2200
0.2010
0.2010
99,858
-0.02(-8.64%)
Feb 01, 2024
0.2100
0.2238
0.2013
0.2200
173,416
+0.01(+4.76%)
Jan 31, 2024
0.2100
0.2300
0.2011
0.2100
285,217
-0.00(-0.14%)
Jan 30, 2024
0.2423
0.2580
0.1990
0.2103
509,070
-0.04(-15.88%)
Jan 29, 2024
0.2600
0.2601
0.2420
0.2500
76,133
-0.01(-2.72%)
Jan 26, 2024
0.2411
0.2577
0.2411
0.2570
29,524
+0.01(+6.15%)
Jan 25, 2024
0.2500
0.2590
0.2411
0.2421
70,781
-0.01(-3.16%)
Jan 24, 2024
0.2486
0.2600
0.2451
0.2500
110,897
+0.00(+1.21%)
Jan 23, 2024
0.2420
0.2700
0.2420
0.2470
68,503
+0.01(+2.87%)
Jan 22, 2024
0.2500
0.2645
0.2401
0.2401
132,310
-0.01(-5.10%)
Jan 19, 2024
0.2680
0.2680
0.2510
0.2530
173,046
-0.01(-2.69%)
Jan 18, 2024
0.2500
0.2679
0.2500
0.2600
19,404
-0.00(-1.85%)
Jan 17, 2024
0.2700
0.2710
0.2510
0.2649
109,585
-0.00(-1.30%)
Jan 16, 2024
0.2700
0.2899
0.2673
0.2684
86,240
-0.00(-1.32%)
Jan 12, 2024
0.2803
0.2898
0.2700
0.2720
41,390
-0.00(-1.09%)
Jan 11, 2024
0.2896
0.2930
0.2712
0.2750
95,453
-0.01(-3.31%)
Jan 10, 2024
0.2800
0.2949
0.2702
0.2844
450,130
-0.00(-1.59%)
Jan 09, 2024
0.2715
0.2890
0.2701
0.2890
167,175
+0.01(+3.21%)
Jan 08, 2024
0.3100
0.3150
0.2700
0.2800
458,588
-0.01(-3.45%)
Jan 05, 2024
0.2598
0.2900
0.2581
0.2900
353,473
+0.03(+11.97%)
Jan 04, 2024
0.2610
0.2634
0.2501
0.2590
168,099
-0.00(-1.11%)
Jan 03, 2024
0.2579
0.2735
0.2510
0.2619
203,859
-0.00(-1.50%)
Jan 02, 2024
0.2700
0.2898
0.2511
0.2659
443,686
-0.01(-3.87%)
Dec 29, 2023
0.2720
0.2766
0.2551
0.2766
399,022
+0.02(+8.43%)
Dec 28, 2023
0.2936
0.2997
0.2551
0.2551
654,527
-0.04(-13.05%)
Dec 27, 2023
0.2870
0.2999
0.2750
0.2934
535,002
+0.00(+0.20%)
Dec 26, 2023
0.2700
0.3050
0.2430
0.2928
769,023
+0.02(+8.28%)
Dec 22, 2023
0.2906
0.3066
0.2600
0.2704
673,704
-0.03(-9.87%)
Dec 21, 2023
0.2700
0.3000
0.2717
0.3000
338,432
+0.03(+10.99%)
Dec 20, 2023
0.3400
0.3850
0.2521
0.2703
993,591
-0.09(-24.92%)
Dec 19, 2023
0.3500
0.3842
0.3310
0.3600
638,232
+0.01(+2.10%)
Dec 18, 2023
0.3800
0.4100
0.3500
0.3526
1,180,298
+0.00(+0.74%)
Dec 15, 2023
0.3105
0.3667
0.3105
0.3500
1,840,768
+0.05(+16.67%)
Dec 14, 2023
0.2700
0.3239
0.2749
0.3000
234,910
+0.03(+9.45%)
Dec 13, 2023
0.3100
0.3100
0.2651
0.2741
179,862
-0.03(-8.63%)
Dec 12, 2023
0.2500
0.3447
0.2500
0.3000
1,142,864
+0.05(+22.45%)
Dec 11, 2023
0.2620
0.2730
0.2300
0.2450
354,631
-0.03(-9.59%)
Dec 08, 2023
0.2818
0.2970
0.2620
0.2710
291,264
-0.03(-8.75%)
Dec 07, 2023
0.3250
0.3250
0.2900
0.2970
274,937
+0.02(+8.39%)
Dec 06, 2023
0.3541
0.3900
0.2530
0.2740
1,033,632
-0.09(-24.95%)
Dec 05, 2023
0.3570
0.3950
0.3500
0.3651
244,825
+0.02(+5.52%)
Dec 04, 2023
0.3100
0.4147
0.3100
0.3460
847,311
+0.01(+2.82%)
Dec 01, 2023
0.3750
0.3899
0.3000
0.3365
1,134,877
-0.00(-1.03%)
Nov 30, 2023
0.3190
0.4500
0.3190
0.3400
2,156,786
+0.03(+9.43%)
Nov 29, 2023
0.2925
0.3290
0.2925
0.3107
440,484
+0.02(+6.22%)
Nov 28, 2023
0.2740
0.3228
0.2710
0.2925
415,098
+0.02(+6.75%)
Nov 27, 2023
0.2599
0.2899
0.2480
0.2740
314,642
+0.01(+5.34%)
Nov 24, 2023
0.2502
0.2650
0.2401
0.2601
194,156
+0.01(+4.04%)
Nov 22, 2023
0.2400
0.2640
0.2355
0.2500
72,254
+0.00(+0.00%)
Nov 21, 2023
0.2611
0.2611
0.2428
0.2500
86,255
-0.01(-3.10%)
Nov 20, 2023
0.2411
0.2598
0.2301
0.2580
186,663
+0.02(+7.50%)
Nov 17, 2023
0.2100
0.2500
0.2000
0.2400
867,379
+0.04(+20.00%)
Nov 16, 2023
0.2000
0.2900
0.1960
0.2000
1,914,496
+0.01(+2.56%)
Nov 15, 2023
0.1897
0.2210
0.1821
0.1950
427,357
+0.01(+2.79%)
Nov 14, 2023
0.1999
0.2209
0.1850
0.1897
505,098
-0.01(-4.67%)
Nov 13, 2023
0.2200
0.2200
0.1950
0.1990
133,345
-0.01(-6.88%)
Nov 10, 2023
0.2253
0.2253
0.2100
0.2137
66,248
-0.00(-1.75%)
Nov 09, 2023
0.2255
0.2332
0.2100
0.2175
300,146
+0.02(+8.16%)
Nov 08, 2023
0.2483
0.3000
0.2011
0.2011
1,029,085
-0.04(-17.95%)
Nov 07, 2023
0.2516
0.2759
0.2400
0.2451
225,238
-0.00(-1.96%)
Nov 06, 2023
0.2349
0.2648
0.2300
0.2500
224,309
+0.00(+0.81%)
Nov 03, 2023
0.2545
0.2616
0.2310
0.2480
108,774
-0.01(-2.55%)
Nov 02, 2023
0.2201
0.2630
0.2099
0.2545
491,617
+0.02(+10.70%)
Nov 01, 2023
0.2075
0.2400
0.1750
0.2299
380,487
+0.02(+7.48%)
Oct 31, 2023
0.2255
0.2300
0.1980
0.2139
585,113
-0.01(-4.93%)
Oct 30, 2023
0.2413
0.2484
0.2206
0.2250
336,611
-0.02(-7.90%)
Oct 27, 2023
0.2443
0.3000
0.2289
0.2443
1,277,143
-0.00(-0.97%)
Oct 26, 2023
0.2511
0.2599
0.2351
0.2467
342,064
-0.00(-1.08%)
Oct 25, 2023
0.2311
0.2675
0.2305
0.2494
486,533
+0.02(+7.92%)
Oct 24, 2023
0.2192
0.2560
0.1878
0.2311
1,028,109
+0.01(+4.66%)
Oct 23, 2023
0.2350
0.2370
0.2200
0.2208
390,900
-0.02(-6.84%)
Oct 20, 2023
0.2300
0.2450
0.2000
0.2370
688,951
-0.01(-3.66%)
Oct 19, 2023
0.2600
0.2600
0.2230
0.2460
553,169
-0.01(-2.54%)
Oct 18, 2023
0.2450
0.2597
0.2275
0.2524
1,101,128
+0.02(+8.79%)
Oct 17, 2023
0.2507
0.2879
0.2240
0.2320
2,379,090
-0.02(-8.59%)
Oct 16, 2023
0.2050
0.2774
0.2010
0.2538
4,749,744
+0.04(+20.86%)
Oct 13, 2023
0.2016
0.2300
0.1725
0.2100
5,650,610
-0.05(-19.26%)
Oct 12, 2023
0.1600
0.5800
0.1468
0.2601
41,858,560
+0.10(+57.64%)
Oct 11, 2023
0.1550
0.1690
0.1479
0.1650
2,438,771
+0.02(+10.74%)
Oct 10, 2023
0.1368
0.1550
0.1300
0.1490
1,686,242
+0.01(+6.13%)
Oct 09, 2023
0.1311
0.1440
0.1262
0.1404
2,538,422
-0.00(-2.77%)
Oct 06, 2023
0.1674
0.1850
0.1411
0.1444
6,136,559
-0.06(-28.16%)
Oct 05, 2023
0.2250
0.2600
0.1898
0.2010
59,550,604
+0.04(+25.63%)
Oct 04, 2023
0.1500
0.1940
0.1420
0.1600
9,818,530
+0.02(+12.12%)
Oct 03, 2023
0.1300
0.1800
0.1250
0.1427
7,703,493
-0.01(-8.53%)
Oct 02, 2023
0.1220
0.1880
0.1220
0.1560
17,036,164
+0.03(+25.81%)
Sep 29, 2023
0.1240
0.1247
0.1151
0.1240
5,759,175
+0.01(+5.08%)
Sep 28, 2023
0.1250
0.1250
0.1180
0.1180
265,847
-0.00(-0.92%)
Sep 27, 2023
0.1180
0.1303
0.1130
0.1191
274,834
-0.00(-0.75%)
Sep 26, 2023
0.1225
0.1255
0.1115
0.1200
456,451
+0.00(+1.27%)
Sep 25, 2023
0.1310
0.1210
0.1185
0.1185
361,304
-0.00(-2.07%)
Sep 22, 2023
0.1289
0.1320
0.1108
0.1210
354,453
-0.01(-5.47%)
Sep 21, 2023
0.1317
0.1323
0.1229
0.1280
206,282
-0.00(-1.54%)
Sep 20, 2023
0.1358
0.1368
0.1264
0.1300
569,677
-0.01(-3.70%)
Sep 19, 2023
0.1350
0.1595
0.1291
0.1350
866,147
+0.00(+0.00%)
Sep 18, 2023
0.1390
0.1390
0.1202
0.1350
658,280
+0.00(+0.15%)
Sep 15, 2023
0.1375
0.1460
0.1300
0.1348
820,626
-0.00(-0.15%)
Sep 14, 2023
0.1444
0.1444
0.1300
0.1350
557,977
-0.00(-3.50%)
Sep 13, 2023
0.1400
0.1400
0.1300
0.1399
527,337
+0.00(+2.72%)
Sep 12, 2023
0.1300
0.1675
0.1300
0.1362
1,143,894
+0.00(+2.41%)
Sep 11, 2023
0.1393
0.1393
0.1314
0.1330
272,958
-0.01(-4.93%)
Sep 08, 2023
0.1453
0.1453
0.1300
0.1399
293,231
-0.01(-3.78%)
Sep 07, 2023
0.1316
0.1469
0.1218
0.1454
958,255
+0.01(+10.49%)
Sep 06, 2023
0.1600
0.1600
0.1305
0.1316
1,556,478
-0.03(-16.87%)
Sep 05, 2023
0.2400
0.2655
0.1444
0.1583
7,366,421
-0.06(-27.12%)
Sep 01, 2023
0.1950
0.2350
0.1910
0.2172
1,384,738
+0.03(+13.72%)
Aug 31, 2023
0.1929
0.2100
0.1856
0.1910
143,250
+0.00(+1.00%)
Aug 30, 2023
0.1940
0.1999
0.1856
0.1891
60,610
+0.00(+0.32%)
Aug 29, 2023
0.1920
0.1995
0.1863
0.1885
83,780
-0.01(-3.08%)
Aug 28, 2023
0.1949
0.2000
0.1945
0.1945
87,162
-0.00(-0.21%)
Aug 25, 2023
0.1950
0.2000
0.1851
0.1949
89,967
+0.00(+2.58%)
Aug 24, 2023
0.1999
0.2069
0.1851
0.1900
158,212
-0.01(-5.00%)
Aug 23, 2023
0.2050
0.2090
0.1851
0.2000
64,856
+0.00(+1.01%)
Aug 22, 2023
0.2020
0.2020
0.1854
0.1980
57,423
+0.01(+4.16%)
Aug 21, 2023
0.1900
0.2096
0.1851
0.1901
201,524
+0.00(+2.31%)
Aug 18, 2023
0.1843
0.2000
0.1819
0.1858
60,861
+0.00(+2.20%)
Aug 17, 2023
0.2121
0.2220
0.1600
0.1818
366,999
-0.03(-15.05%)
Aug 16, 2023
0.2100
0.2199
0.2120
0.2140
52,558
-0.01(-2.73%)
Aug 15, 2023
0.2100
0.2326
0.2124
0.2200
38,670
-0.01(-4.84%)
Aug 14, 2023
0.2200
0.2312
0.2160
0.2312
60,627
-0.01(-3.67%)
Aug 11, 2023
0.2151
0.2400
0.2121
0.2400
39,100
+0.00(+0.00%)
Aug 10, 2023
0.2375
0.2400
0.2209
0.2400
68,620
+0.01(+3.31%)
Aug 09, 2023
0.2593
0.2602
0.2300
0.2323
271,624
-0.01(-3.21%)
Aug 08, 2023
0.2700
0.2800
0.2300
0.2400
590,099
-0.02(-6.69%)
Aug 07, 2023
0.2380
0.2795
0.2200
0.2572
487,865
+0.04(+16.33%)
Aug 04, 2023
0.2297
0.2468
0.2211
0.2211
118,007
-0.00(-1.73%)
Aug 03, 2023
0.2770
0.2770
0.2200
0.2250
124,367
-0.00(-0.44%)
Aug 02, 2023
0.2280
0.2298
0.2112
0.2260
168,296
-0.00(-0.88%)
Aug 01, 2023
0.2430
0.2528
0.2150
0.2280
85,056
-0.00(-1.81%)
Jul 31, 2023
0.2485
0.2500
0.2322
0.2322
19,960
-0.01(-2.56%)
Jul 28, 2023
0.2468
0.2618
0.2300
0.2383
21,446
-0.00(-0.71%)
Jul 27, 2023
0.2400
0.2700
0.2302
0.2400
143,968
-0.01(-4.00%)
Jul 26, 2023
0.2500
0.2630
0.2400
0.2500
40,253
+0.00(+0.00%)
Jul 25, 2023
0.2500
0.2689
0.2400
0.2500
146,617
+0.00(+0.00%)
Jul 24, 2023
0.2625
0.2625
0.2400
0.2500
34,771
+0.00(+0.00%)
Jul 21, 2023
0.2800
0.2800
0.2401
0.2500
34,709
-0.00(-0.08%)
Jul 20, 2023
0.2800
0.2800
0.2481
0.2502
63,548
-0.00(-0.87%)
Jul 19, 2023
0.2662
0.2770
0.2417
0.2524
65,032
-0.03(-9.86%)
Jul 18, 2023
0.2500
0.2800
0.2401
0.2800
78,712
+0.04(+17.35%)
Jul 17, 2023
0.2467
0.2580
0.2287
0.2386
131,486
+0.01(+3.74%)
Jul 14, 2023
0.2251
0.2500
0.2215
0.2300
107,887
-0.00(-0.04%)
Jul 13, 2023
0.2300
0.2498
0.2211
0.2301
37,932
+0.00(+0.00%)
Jul 12, 2023
0.2250
0.2599
0.2230
0.2301
148,496
+0.01(+4.59%)
Jul 11, 2023
0.2171
0.2298
0.2116
0.2200
32,884
+0.00(+0.00%)
Jul 10, 2023
0.2200
0.2296
0.2101
0.2200
37,780
-0.01(-3.93%)
Jul 07, 2023
0.2190
0.2300
0.2190
0.2290
20,050
+0.01(+4.57%)
Jul 06, 2023
0.2224
0.2327
0.2190
0.2190
30,804
-0.01(-2.58%)
Jul 05, 2023
0.2100
0.2330
0.2100
0.2248
59,332
+0.00(+2.18%)
Jul 03, 2023
0.2300
0.2300
0.2051
0.2200
38,108
+0.01(+4.76%)
Jun 30, 2023
0.2100
0.2310
0.1978
0.2100
115,872
-0.01(-2.82%)
Jun 29, 2023
0.2357
0.2576
0.2020
0.2161
167,386
-0.01(-6.21%)
Jun 28, 2023
0.2400
0.2494
0.2209
0.2304
124,336
-0.02(-7.77%)
Jun 27, 2023
0.2700
0.2700
0.2310
0.2498
42,457
+0.01(+4.08%)
Jun 26, 2023
0.2490
0.2490
0.2258
0.2400
130,286
+0.03(+12.20%)
Jun 23, 2023
0.2753
0.2753
0.2139
0.2139
261,215
-0.06(-22.30%)
Jun 22, 2023
0.3105
0.3249
0.2400
0.2753
1,107,318
+0.03(+14.09%)
Jun 21, 2023
0.2600
0.2600
0.2405
0.2413
51,699
+0.00(+0.54%)
Jun 20, 2023
0.2415
0.2578
0.2400
0.2400
62,345
-0.01(-4.00%)
Jun 16, 2023
0.2457
0.2593
0.2401
0.2500
60,824
+0.00(+0.00%)
Jun 15, 2023
0.2600
0.2600
0.2418
0.2500
238,454
-0.01(-3.85%)
Jun 14, 2023
0.2665
0.2770
0.2502
0.2600
186,373
+0.01(+4.08%)
Jun 13, 2023
0.2459
0.2599
0.2300
0.2498
272,677
-0.01(-2.88%)
Jun 12, 2023
0.2600
0.2626
0.2452
0.2572
124,004
+0.01(+2.06%)
Jun 09, 2023
0.2431
0.2668
0.2351
0.2520
739,630
+0.01(+4.96%)
Jun 08, 2023
0.2300
0.2500
0.2291
0.2401
280,802
+0.00(+0.00%)
Jun 07, 2023
0.2230
0.2500
0.2055
0.2401
613,152
-0.01(-3.96%)
Jun 06, 2023
0.2400
0.3150
0.1944
0.2500
3,173,637
-0.00(-0.87%)
Jun 05, 2023
0.2890
0.3030
0.2498
0.2522
577,923
-0.06(-19.60%)
Jun 02, 2023
0.3700
0.3884
0.2946
0.3137
3,468,214
-0.02(-4.94%)
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.