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
Cybin Inc
(NY:
CYBN
)
0.2898
+0.0002 (+0.07%)
Official Closing Price
Updated: 8:00 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 (%)
May 31, 2022
0.6800
0.7067
0.6605
0.6800
399,560
+0.03(+5.08%)
May 27, 2022
0.6855
0.6900
0.6000
0.6471
449,261
-0.02(-2.93%)
May 26, 2022
0.6200
0.6800
0.6150
0.6666
490,461
+0.05(+7.53%)
May 25, 2022
0.6385
0.6500
0.6100
0.6199
338,933
+0.00(+0.73%)
May 24, 2022
0.6800
0.7000
0.6000
0.6154
672,504
-0.06(-9.50%)
May 23, 2022
0.7100
0.7100
0.6300
0.6800
787,852
+0.09(+15.16%)
May 20, 2022
0.5778
0.6084
0.5769
0.5905
554,434
+0.02(+3.60%)
May 19, 2022
0.5500
0.6100
0.5500
0.5700
629,731
+0.02(+3.64%)
May 18, 2022
0.5000
0.5840
0.4900
0.5500
1,056,410
+0.07(+13.43%)
May 17, 2022
0.4228
0.4887
0.4200
0.4849
901,729
+0.06(+14.15%)
May 16, 2022
0.4100
0.4248
0.3910
0.4248
510,421
+0.01(+3.36%)
May 13, 2022
0.4300
0.4400
0.3903
0.4110
1,034,469
-0.01(-2.12%)
May 12, 2022
0.4200
0.4390
0.4000
0.4199
804,198
+0.01(+2.41%)
May 11, 2022
0.4900
0.4999
0.4100
0.4100
951,092
-0.08(-15.48%)
May 10, 2022
0.5200
0.5200
0.4622
0.4851
910,324
-0.00(-1.00%)
May 09, 2022
0.5100
0.5150
0.4600
0.4900
990,012
-0.03(-4.85%)
May 06, 2022
0.5200
0.5300
0.5000
0.5150
565,692
-0.00(-0.94%)
May 05, 2022
0.5600
0.5600
0.5101
0.5199
484,085
-0.03(-5.11%)
May 04, 2022
0.5610
0.5900
0.5200
0.5479
1,064,573
-0.03(-5.68%)
May 03, 2022
0.5686
0.6100
0.5600
0.5809
689,615
+0.02(+3.27%)
May 02, 2022
0.5700
0.5800
0.5500
0.5625
455,479
-0.01(-2.34%)
Apr 29, 2022
0.5439
0.5874
0.5370
0.5760
450,278
+0.03(+4.73%)
Apr 28, 2022
0.6300
0.6449
0.4200
0.5500
2,295,034
-0.06(-10.34%)
Apr 27, 2022
0.6550
0.6600
0.6126
0.6134
535,507
-0.01(-1.00%)
Apr 26, 2022
0.7200
0.7250
0.6036
0.6196
1,154,260
-0.09(-12.73%)
Apr 25, 2022
0.7300
0.7400
0.7000
0.7100
440,183
-0.01(-1.65%)
Apr 22, 2022
0.7500
0.7650
0.7200
0.7219
397,005
-0.01(-1.11%)
Apr 21, 2022
0.7500
0.7600
0.7206
0.7300
611,304
-0.02(-2.93%)
Apr 20, 2022
0.7700
0.7849
0.7450
0.7520
429,478
-0.04(-4.69%)
Apr 19, 2022
0.7780
0.8100
0.7700
0.7890
1,165,656
+0.01(+1.41%)
Apr 18, 2022
0.8100
0.8100
0.7700
0.7780
689,010
-0.03(-3.34%)
Apr 14, 2022
0.8100
0.8100
0.7700
0.8049
569,755
-0.00(-0.21%)
Apr 13, 2022
0.7300
0.8066
0.7129
0.8066
873,174
+0.09(+12.03%)
Apr 12, 2022
0.7239
0.7379
0.7100
0.7200
424,969
+0.00(+0.11%)
Apr 11, 2022
0.7644
0.7644
0.7100
0.7192
740,596
-0.03(-3.79%)
Apr 08, 2022
0.8000
0.8000
0.7400
0.7475
774,647
-0.05(-6.56%)
Apr 07, 2022
0.7700
0.8100
0.7715
0.8000
483,647
-0.02(-2.44%)
Apr 06, 2022
0.8100
0.8200
0.7800
0.8200
967,935
+0.01(+1.00%)
Apr 05, 2022
0.8800
0.8800
0.8000
0.8119
1,001,046
-0.07(-7.74%)
Apr 04, 2022
0.8800
0.8800
0.8502
0.8800
812,555
+0.01(+1.15%)
Apr 01, 2022
0.8300
0.8700
0.8210
0.8700
821,017
+0.05(+6.49%)
Mar 31, 2022
0.8000
0.8200
0.7816
0.8170
1,419,804
+0.02(+2.12%)
Mar 30, 2022
0.8000
0.8069
0.7700
0.8000
763,833
+0.01(+0.70%)
Mar 29, 2022
0.7800
0.8000
0.7501
0.7944
1,041,599
+0.02(+3.17%)
Mar 28, 2022
0.7368
0.7700
0.7350
0.7700
368,280
+0.04(+4.76%)
Mar 25, 2022
0.7900
0.7900
0.7000
0.7350
867,555
-0.03(-3.43%)
Mar 24, 2022
0.8000
0.8087
0.7380
0.7611
1,068,714
-0.01(-1.16%)
Mar 23, 2022
0.8100
0.8147
0.7360
0.7700
1,029,575
-0.04(-4.93%)
Mar 22, 2022
0.8300
0.8300
0.7800
0.8099
899,771
-0.00(-0.01%)
Mar 21, 2022
0.8100
0.8350
0.8001
0.8100
559,355
-0.01(-1.18%)
Mar 18, 2022
0.8400
0.8400
0.7600
0.8197
1,383,087
-0.02(-1.88%)
Mar 17, 2022
0.8200
0.8354
0.8000
0.8354
255,894
+0.02(+1.88%)
Mar 16, 2022
0.8200
0.8300
0.7900
0.8200
583,872
+0.04(+4.57%)
Mar 15, 2022
0.7885
0.8000
0.7750
0.7842
239,484
+0.00(+0.54%)
Mar 14, 2022
0.7800
0.8199
0.7738
0.7800
309,202
-0.01(-1.28%)
Mar 11, 2022
0.8200
0.8350
0.7900
0.7901
238,363
-0.01(-0.93%)
Mar 10, 2022
0.8100
0.8100
0.7901
0.7975
213,766
-0.02(-2.18%)
Mar 09, 2022
0.7900
0.8299
0.7940
0.8153
353,786
+0.02(+2.61%)
Mar 08, 2022
0.8000
0.8100
0.7800
0.7946
663,883
-0.00(-0.30%)
Mar 07, 2022
0.9000
0.8999
0.7900
0.7970
915,925
-0.10(-10.95%)
Mar 04, 2022
0.9200
0.9200
0.8820
0.8950
258,023
-0.03(-2.73%)
Mar 03, 2022
0.9500
0.9500
0.9200
0.9201
399,258
-0.02(-2.59%)
Mar 02, 2022
0.9500
0.9500
0.9250
0.9446
283,193
+0.01(+0.73%)
Mar 01, 2022
0.9000
0.9400
0.8850
0.9378
308,583
+0.04(+4.29%)
Feb 28, 2022
0.9100
0.9100
0.8766
0.8992
506,345
-0.01(-1.00%)
Feb 25, 2022
0.9200
0.9350
0.8900
0.9083
635,834
-0.01(-0.99%)
Feb 24, 2022
0.9200
0.9250
0.8620
0.9174
914,369
-0.04(-4.35%)
Feb 23, 2022
1.000
1.010
0.9400
0.9591
711,529
-0.04(-3.66%)
Feb 22, 2022
1.020
1.030
0.9800
0.9955
771,753
-0.04(-4.28%)
Feb 18, 2022
1.040
0
-0.01(-0.95%)
Feb 17, 2022
1.050
1.065
1.035
1.050
488,851
-0.01(-0.94%)
Feb 16, 2022
1.090
1.110
1.050
1.060
689,473
-0.02(-1.85%)
Feb 15, 2022
1.080
1.088
1.060
1.080
641,855
+0.02(+1.89%)
Feb 14, 2022
1.080
1.100
1.040
1.060
385,164
+0.00(+0.00%)
Feb 11, 2022
1.130
1.160
1.050
1.060
679,768
-0.06(-5.36%)
Feb 10, 2022
1.050
1.150
1.040
1.120
1,349,792
+0.06(+5.66%)
Feb 09, 2022
1.040
1.140
1.040
1.060
1,269,813
+0.02(+1.92%)
Feb 08, 2022
1.070
1.070
1.000
1.040
457,370
-0.05(-4.59%)
Feb 07, 2022
1.020
1.100
1.010
1.090
519,292
+0.05(+4.81%)
Feb 04, 2022
1.050
1.050
1.010
1.040
480,855
-0.01(-0.95%)
Feb 03, 2022
1.050
1.050
462,389
-0.04(-3.67%)
Feb 02, 2022
1.120
1.130
1.050
1.090
592,878
-0.02(-1.80%)
Feb 01, 2022
1.070
1.150
1.000
1.110
1,808,518
+0.06(+5.71%)
Jan 31, 2022
1.090
1.050
964,482
+0.02(+1.94%)
Jan 28, 2022
1.030
1.050
1.000
1.030
581,623
+0.02(+1.98%)
Jan 27, 2022
1.030
1.090
1.000
1.010
725,111
-0.01(-0.98%)
Jan 26, 2022
1.020
1.050
0.9900
1.020
981,313
+0.02(+2.00%)
Jan 25, 2022
1.010
1.010
0.9680
1.000
747,267
-0.01(-0.99%)
Jan 24, 2022
1.040
1.040
0.8200
1.010
2,142,644
-0.01(-0.98%)
Jan 21, 2022
1.070
1.070
1.000
1.020
1,203,449
-0.03(-2.86%)
Jan 20, 2022
1.070
1.110
1.030
1.050
826,608
-0.01(-0.94%)
Jan 19, 2022
1.060
1.070
1.030
1.060
610,331
+0.02(+1.92%)
Jan 18, 2022
1.140
1.140
1.030
1.040
767,285
-0.01(-0.95%)
Jan 14, 2022
1.050
0
+0.00(+0.00%)
Jan 13, 2022
1.050
1.070
1.020
1.050
636,272
+0.00(+0.00%)
Jan 12, 2022
1.070
1.100
1.010
1.050
1,060,933
-0.02(-1.87%)
Jan 11, 2022
1.030
1.140
1.020
1.070
1,570,362
+0.05(+4.90%)
Jan 10, 2022
1.080
1.090
1.000
1.020
967,681
-0.05(-4.67%)
Jan 07, 2022
1.050
1.070
1.000
1.070
1,184,670
+0.01(+0.94%)
Jan 06, 2022
1.130
1.150
1.010
1.060
1,897,718
-0.07(-6.19%)
Jan 05, 2022
1.190
1.200
1.110
1.130
1,078,880
-0.05(-4.24%)
Jan 04, 2022
1.220
1.220
1.150
1.180
820,529
-0.04(-3.28%)
Jan 03, 2022
1.200
1.220
1.160
1.220
566,715
+0.02(+1.67%)
Dec 31, 2021
1.160
1.200
1.130
1.200
1,194,128
+0.02(+1.69%)
Dec 30, 2021
1.220
1.230
1.130
1.180
1,682,690
-0.02(-1.67%)
Dec 29, 2021
1.210
1.250
1.150
1.200
833,441
-0.01(-0.83%)
Dec 28, 2021
1.210
1.250
1.170
1.210
597,100
-0.02(-1.63%)
Dec 27, 2021
1.220
1.290
1.165
1.230
1,186,422
-0.03(-2.38%)
Dec 23, 2021
1.250
1.280
1.190
1.260
881,705
+0.02(+1.61%)
Dec 22, 2021
1.210
1.240
1.160
1.240
496,813
+0.03(+2.48%)
Dec 21, 2021
1.190
1.220
1.130
1.210
1,089,232
+0.04(+3.42%)
Dec 20, 2021
1.200
1.200
1.110
1.170
713,145
-0.03(-2.50%)
Dec 17, 2021
1.200
1.230
1.115
1.200
2,618,625
+0.00(+0.00%)
Dec 16, 2021
1.250
1.250
1.140
1.200
891,091
-0.03(-2.44%)
Dec 15, 2021
1.120
1.230
1.100
1.230
1,363,035
+0.10(+8.85%)
Dec 14, 2021
1.120
1.170
1.050
1.130
1,532,833
-0.01(-0.88%)
Dec 13, 2021
1.210
1.230
1.090
1.140
2,576,322
-0.06(-5.00%)
Dec 10, 2021
1.200
1.200
1.130
1.200
1,516,148
-0.01(-0.83%)
Dec 09, 2021
1.230
1.240
1.170
1.210
1,670,842
-0.06(-4.72%)
Dec 08, 2021
1.280
1.330
1.210
1.270
2,116,743
-0.03(-2.31%)
Dec 07, 2021
1.290
1.320
1.100
1.300
2,755,548
+0.04(+3.17%)
Dec 06, 2021
1.410
1.430
1.240
1.260
1,438,550
-0.13(-9.35%)
Dec 03, 2021
1.400
1.400
1.220
1.390
2,055,335
+0.00(+0.00%)
Dec 02, 2021
1.430
1.470
1.350
1.390
1,448,015
-0.04(-2.80%)
Dec 01, 2021
1.500
1.540
1.381
1.430
1,462,306
-0.04(-2.72%)
Nov 30, 2021
1.520
1.530
1.380
1.470
1,833,348
+0.00(+0.00%)
Nov 29, 2021
1.410
1.600
1.350
1.470
2,552,848
+0.12(+8.89%)
Nov 26, 2021
1.420
1.460
1.290
1.350
1,414,641
-0.07(-4.93%)
Nov 24, 2021
1.460
1.470
1.370
1.420
1,753,374
-0.05(-3.40%)
Nov 23, 2021
1.550
1.550
1.460
1.470
1,445,969
-0.07(-4.55%)
Nov 22, 2021
1.650
1.660
1.480
1.540
2,320,241
-0.09(-5.52%)
Nov 19, 2021
1.590
1.630
1.420
1.630
3,188,662
-0.01(-0.61%)
Nov 18, 2021
1.720
1.640
1.610
1.640
1,398,771
-0.10(-5.75%)
Nov 17, 2021
1.750
1.790
1.670
1.740
1,480,194
-0.01(-0.57%)
Nov 16, 2021
1.750
1.830
1.730
1.750
1,336,829
-0.04(-2.23%)
Nov 15, 2021
1.950
2.000
1.720
1.790
3,185,288
-0.13(-6.77%)
Nov 12, 2021
1.900
1.950
1.820
1.920
1,495,826
+0.04(+2.13%)
Nov 11, 2021
1.890
1.900
1.810
1.880
1,781,953
-0.07(-3.59%)
Nov 10, 2021
1.950
1.810
1.950
2,430,230
-0.03(-1.52%)
Nov 09, 2021
2.150
2.150
1.860
1.980
7,618,780
-0.02(-1.00%)
Nov 08, 2021
2.350
2.350
1.900
2.000
6,403,369
-0.31(-13.42%)
Nov 05, 2021
2.210
2.355
2.010
2.310
5,938,020
+0.20(+9.48%)
Nov 04, 2021
1.900
2.130
1.890
2.110
5,151,291
+0.22(+11.64%)
Nov 03, 2021
1.900
1.910
1.840
1.890
1,126,121
+0.01(+0.53%)
Nov 02, 2021
1.860
1.910
1.800
1.880
1,509,050
+0.03(+1.62%)
Nov 01, 2021
1.900
1.955
1.770
1.850
1,920,409
-0.02(-1.07%)
Oct 29, 2021
1.860
1.880
1.820
1.870
913,709
+0.00(+0.00%)
Oct 28, 2021
1.920
1.939
1.810
1.870
1,221,645
-0.03(-1.58%)
Oct 27, 2021
1.980
1.995
1.890
1.900
738,700
-0.07(-3.55%)
Oct 26, 2021
2.100
1.970
1,691,879
-0.05(-2.48%)
Oct 25, 2021
1.980
2.070
1.880
2.020
1,159,501
+0.06(+3.06%)
Oct 22, 2021
1.950
1.980
1.860
1.960
1,670,294
-0.02(-1.01%)
Oct 21, 2021
2.050
2.070
1.910
1.980
1,758,600
-0.04(-1.98%)
Oct 20, 2021
1.940
2.290
1.920
2.020
6,450,933
+0.10(+5.21%)
Oct 19, 2021
1.940
1.980
1.910
1.920
1,037,188
-0.02(-1.03%)
Oct 18, 2021
1.960
1.990
1.900
1.940
785,910
-0.03(-1.52%)
Oct 15, 2021
2.090
2.090
1.890
1.970
1,528,204
-0.05(-2.48%)
Oct 14, 2021
2.060
2.090
1.980
2.020
772,613
-0.01(-0.49%)
Oct 13, 2021
2.120
2.120
1.980
2.030
1,098,039
-0.05(-2.40%)
Oct 12, 2021
2.120
2.150
2.050
2.080
1,011,925
-0.06(-2.80%)
Oct 11, 2021
2.110
2.150
2.070
2.140
342,170
+0.04(+1.90%)
Oct 08, 2021
2.130
2.150
2.040
2.100
607,622
-0.02(-0.94%)
Oct 07, 2021
2.150
2.170
2.110
2.120
872,156
-0.02(-0.93%)
Oct 06, 2021
2.110
2.150
2.100
2.140
368,286
-0.01(-0.47%)
Oct 05, 2021
2.200
2.200
2.110
2.150
875,711
+0.05(+2.38%)
Oct 04, 2021
2.220
2.220
2.100
2.100
574,315
-0.09(-4.11%)
Oct 01, 2021
2.150
2.200
2.100
2.190
702,274
+0.00(+0.00%)
Sep 30, 2021
2.230
2.230
2.050
2.190
755,085
-0.01(-0.45%)
Sep 29, 2021
2.200
2.230
2.120
2.200
464,030
-0.04(-1.79%)
Sep 28, 2021
2.320
2.350
2.090
2.240
1,473,225
-0.08(-3.45%)
Sep 27, 2021
2.350
2.350
2.225
2.320
758,817
+0.00(+0.00%)
Sep 24, 2021
2.430
2.430
2.270
2.320
1,153,680
-0.01(-0.43%)
Sep 23, 2021
2.250
2.390
2.200
2.330
1,946,480
+0.20(+9.39%)
Sep 22, 2021
2.100
2.180
2.040
2.130
786,703
+0.04(+1.91%)
Sep 21, 2021
2.140
2.190
2.020
2.090
548,676
-0.05(-2.34%)
Sep 20, 2021
2.040
2.150
1.980
2.140
1,282,821
-0.02(-0.93%)
Sep 17, 2021
2.230
2.270
2.020
2.160
1,436,779
-0.07(-3.14%)
Sep 16, 2021
2.300
2.310
2.000
2.230
1,912,255
-0.07(-3.04%)
Sep 15, 2021
2.340
2.340
2.150
2.300
1,065,780
-0.05(-2.13%)
Sep 14, 2021
2.480
2.500
2.310
2.350
840,029
-0.13(-5.24%)
Sep 13, 2021
2.440
2.580
2.400
2.480
1,508,940
+0.06(+2.48%)
Sep 10, 2021
2.430
2.470
2.340
2.420
473,379
+0.02(+0.83%)
Sep 09, 2021
2.350
2.450
2.310
2.400
639,588
+0.03(+1.27%)
Sep 08, 2021
2.510
2.550
2.250
2.370
1,069,272
-0.15(-5.95%)
Sep 07, 2021
2.680
2.750
2.500
2.520
1,360,689
-0.12(-4.55%)
Sep 03, 2021
2.520
2.750
2.510
2.640
1,186,365
+0.13(+5.18%)
Sep 02, 2021
2.660
2.670
2.420
2.510
1,356,641
-0.12(-4.56%)
Sep 01, 2021
2.810
2.860
2.590
2.630
1,233,686
-0.17(-6.07%)
Aug 31, 2021
2.850
2.880
2.580
2.800
1,415,854
+0.07(+2.56%)
Aug 30, 2021
2.390
2.750
2.350
2.730
3,520,700
+0.39(+16.67%)
Aug 27, 2021
2.290
2.370
2.250
2.340
1,143,858
+0.10(+4.46%)
Aug 26, 2021
2.350
2.350
2.200
2.240
965,283
-0.04(-1.75%)
Aug 25, 2021
2.220
2.280
2.100
2.280
605,522
+0.12(+5.56%)
Aug 24, 2021
2.240
2.250
2.120
2.160
761,981
-0.03(-1.37%)
Aug 23, 2021
1.920
2.210
1.920
2.190
1,204,542
+0.29(+15.26%)
Aug 20, 2021
1.790
1.970
1.760
1.900
697,924
+0.07(+3.83%)
Aug 19, 2021
1.950
1.950
1.680
1.830
1,374,653
-0.12(-6.15%)
Aug 18, 2021
1.920
1.950
1.810
1.950
1,130,466
+0.03(+1.56%)
Aug 17, 2021
2.000
2.030
1.860
1.920
1,057,173
-0.06(-3.03%)
Aug 16, 2021
2.100
2.100
1.910
1.980
1,236,231
-0.14(-6.60%)
Aug 13, 2021
2.230
2.230
2.090
2.120
762,079
-0.10(-4.50%)
Aug 12, 2021
2.200
2.300
2.150
2.220
826,388
-0.01(-0.45%)
Aug 11, 2021
2.300
2.400
2.090
2.230
1,541,124
-0.04(-1.76%)
Aug 10, 2021
2.550
2.560
2.250
2.270
2,340,341
-0.25(-9.92%)
Aug 09, 2021
2.890
2.890
2.500
2.520
1,472,583
-0.22(-8.03%)
Aug 06, 2021
2.800
2.900
2.700
2.740
848,633
-0.02(-0.72%)
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.