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
General Enterprise Ventures Inc
(OP:
GEVI
)
0.6400
-0.0100 (-1.54%)
Streaming Delayed Price
Updated: 12:55 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
0.6300
0.6400
0.6300
0.6400
3,000
-0.01(-1.54%)
May 29, 2024
0.6800
0.6800
0.6425
0.6500
34,334
+0.01(+1.56%)
May 28, 2024
0.6400
0.6500
0.6400
0.6400
2,477
-0.03(-4.48%)
May 21, 2024
0.6700
0
+0.00(+0.00%)
May 20, 2024
0.6700
0.6700
0.6700
0.6700
1,050
-0.01(-1.44%)
May 16, 2024
0.6798
0
+0.03(+4.58%)
May 15, 2024
0.6895
0.6895
0.6500
0.6500
1,113
+0.00(+0.00%)
May 14, 2024
0.7500
0.7500
0.6500
0.6500
3,685
+0.00(+0.00%)
May 13, 2024
0.7900
0.7900
0.6500
0.6500
22,450
-0.05(-7.14%)
May 10, 2024
0.6200
0.7000
0.6200
0.7000
13,046
-0.09(-11.39%)
May 09, 2024
0.6735
0.7900
0.6400
0.7900
24,860
+0.15(+23.44%)
May 08, 2024
0.5927
0.6400
0.5927
0.6400
75,123
+0.00(+0.00%)
May 07, 2024
0.6500
0.6500
0.6000
0.6400
41,500
+0.00(+0.00%)
May 06, 2024
0.7000
0.7000
0.6000
0.6400
46,915
-0.01(-0.78%)
May 03, 2024
0.6400
0.6500
0.6000
0.6450
76,231
+0.01(+0.78%)
May 02, 2024
0.6400
0.6899
0.5900
0.6400
31,300
+0.04(+6.67%)
May 01, 2024
0.5500
0.6850
0.5250
0.6000
66,080
+0.00(+0.00%)
Apr 30, 2024
0.6000
0.6000
0.4600
0.6000
100,798
+0.00(+0.00%)
Apr 29, 2024
0.7999
0.7999
0.5998
0.6000
2,900
-0.05(-7.69%)
Apr 26, 2024
0.6000
0.6500
0.5000
0.6500
106,019
-0.04(-5.80%)
Apr 25, 2024
0.6900
0.8000
0.6900
0.6900
2,550
+0.04(+5.57%)
Apr 24, 2024
0.6600
0.6798
0.6350
0.6536
19,350
-0.15(-18.30%)
Apr 22, 2024
0.8000
0
+0.12(+17.65%)
Apr 19, 2024
0.6600
0.7000
0.6411
0.6800
25,955
+0.03(+3.82%)
Apr 18, 2024
0.6600
0.6600
0.6499
0.6550
8,200
+0.01(+0.77%)
Apr 17, 2024
0.6600
0.6600
0.6021
0.6500
10,546
-0.03(-4.41%)
Apr 16, 2024
0.6000
0.6800
0.5800
0.6800
12,675
+0.02(+3.03%)
Apr 15, 2024
0.6800
0.6800
0.5960
0.6600
37,770
-0.02(-2.94%)
Apr 12, 2024
0.6801
0.6970
0.6800
0.6800
41,290
-0.02(-2.86%)
Apr 11, 2024
0.7000
0.7854
0.6850
0.7000
13,146
+0.01(+1.45%)
Apr 10, 2024
0.7000
0.7805
0.6500
0.6900
35,310
-0.01(-1.43%)
Apr 08, 2024
0.7000
30
+0.00(+0.00%)
Apr 05, 2024
0.8000
0.8000
0.6800
0.7000
44,554
+0.00(+0.00%)
Apr 04, 2024
0.6300
0.7820
0.6300
0.7000
30,300
-0.05(-6.67%)
Apr 03, 2024
0.7500
0.7500
0.6728
0.7500
21,409
+0.06(+7.91%)
Apr 02, 2024
0.7500
0.7500
0.6200
0.6950
50,900
-0.06(-7.33%)
Apr 01, 2024
0.7410
0.7800
0.7400
0.7500
27,294
+0.00(+0.00%)
Mar 28, 2024
0.7500
0.8000
0.7410
0.7500
25,532
-0.05(-5.78%)
Mar 27, 2024
0.7716
0.7980
0.7000
0.7960
45,620
+0.02(+2.94%)
Mar 26, 2024
0.7980
0.7980
0.7398
0.7733
14,390
-0.02(-2.04%)
Mar 25, 2024
0.7400
0.8000
0.6200
0.7894
17,361
-0.00(-0.49%)
Mar 22, 2024
0.7500
0.8100
0.7000
0.7933
11,359
-0.04(-4.65%)
Mar 21, 2024
0.7000
0.8320
0.6000
0.8320
101,842
+0.08(+11.26%)
Mar 20, 2024
0.7504
0.7504
0.7001
0.7478
18,081
-0.05(-6.53%)
Mar 19, 2024
0.8000
0.8300
0.7000
0.8000
62,530
-0.05(-5.88%)
Mar 18, 2024
0.8379
0.8500
0.7502
0.8500
4,800
+0.00(+0.00%)
Mar 15, 2024
0.7500
0.8732
0.7500
0.8500
8,216
-0.04(-5.01%)
Mar 14, 2024
0.8900
0.9000
0.7500
0.8948
51,839
+0.01(+1.68%)
Mar 13, 2024
0.8000
0.9000
0.8000
0.8800
51,632
+0.05(+6.02%)
Mar 12, 2024
0.8000
0.8400
0.7000
0.8300
17,358
+0.03(+3.75%)
Mar 11, 2024
0.8900
0.9000
0.7400
0.8000
30,967
-0.09(-10.11%)
Mar 08, 2024
0.8800
0.9000
0.8000
0.8900
27,475
+0.04(+4.71%)
Mar 07, 2024
0.9000
0.9000
0.8300
0.8500
26,250
-0.03(-3.41%)
Mar 06, 2024
0.9000
0.9000
0.8500
0.8800
16,625
-0.02(-2.22%)
Mar 05, 2024
0.9200
0.9200
0.8750
0.9000
16,526
+0.00(+0.00%)
Mar 04, 2024
0.8900
0.9000
0.8900
0.9000
40,828
+0.00(+0.00%)
Mar 01, 2024
0.9200
0.9200
0.8600
0.9000
22,875
-0.01(-1.10%)
Feb 29, 2024
0.8899
0.9100
0.8800
0.9100
6,400
+0.03(+3.41%)
Feb 28, 2024
0.9200
0.9200
0.8741
0.8800
26,947
-0.03(-3.30%)
Feb 27, 2024
0.9000
0.9150
0.8700
0.9100
96,597
+0.03(+3.41%)
Feb 23, 2024
0.8800
0
+0.00(+0.02%)
Feb 22, 2024
0.8600
0.8800
0.8600
0.8798
1,864
+0.01(+1.13%)
Feb 21, 2024
0.8800
0.8800
0.8450
0.8700
23,098
+0.03(+2.96%)
Feb 20, 2024
0.8450
0.8700
0.8450
0.8450
5,690
-0.02(-1.74%)
Feb 16, 2024
0.8450
0.8600
0.8450
0.8600
2,300
-0.01(-1.15%)
Feb 15, 2024
0.8700
0.8700
0.8700
0.8700
2,120
+0.01(+1.19%)
Feb 14, 2024
0.8700
0.8700
0.8525
0.8598
6,144
-0.01(-1.17%)
Feb 13, 2024
0.8700
0.9000
0.8500
0.8700
7,463
-0.03(-3.31%)
Feb 12, 2024
0.8499
0.8998
0.8400
0.8998
1,995
+0.00(+0.20%)
Feb 09, 2024
0.8200
0.8980
0.8200
0.8980
825
+0.08(+9.51%)
Feb 08, 2024
0.8200
0.8400
0.7300
0.8200
39,776
-0.02(-2.31%)
Feb 07, 2024
0.8388
0.8400
0.8375
0.8394
12,294
-0.06(-6.73%)
Feb 06, 2024
0.8799
0.9000
0.8352
0.9000
12,663
+0.02(+2.28%)
Feb 05, 2024
0.8630
0.9100
0.8630
0.8799
21,850
+0.02(+1.86%)
Feb 02, 2024
0.8900
0.8900
0.8638
0.8638
11,452
-0.01(-1.36%)
Jan 31, 2024
0.8757
0
-0.01(-1.61%)
Jan 30, 2024
0.8225
0.8900
0.8225
0.8900
3,000
+0.04(+4.71%)
Jan 29, 2024
0.9000
0.9000
0.8200
0.8500
2,452
+0.03(+3.34%)
Jan 26, 2024
0.8400
0.8400
0.8175
0.8225
3,820
+0.02(+2.81%)
Jan 24, 2024
0.8000
0
-0.08(-9.09%)
Jan 23, 2024
0.9000
0.9000
0.8150
0.8800
473
+0.14(+18.12%)
Jan 22, 2024
1.000
1.000
0.7450
0.7450
13,105
-0.11(-13.37%)
Jan 19, 2024
0.7000
0.8600
0.7000
0.8600
6,920
+0.06(+7.50%)
Jan 18, 2024
0.8000
0.8000
0.7000
0.8000
17,850
+0.00(+0.00%)
Jan 16, 2024
0.8000
10
-0.10(-11.11%)
Jan 11, 2024
0.9000
0
+0.10(+12.50%)
Jan 10, 2024
0.8000
0.8000
0.7010
0.8000
72,276
-0.10(-11.11%)
Jan 09, 2024
0.7480
0.9000
0.7480
0.9000
43,713
+0.15(+20.42%)
Jan 08, 2024
0.5700
0.7500
0.5700
0.7474
8,242
-0.00(-0.35%)
Jan 05, 2024
0.6800
0.7500
0.6502
0.7500
2,750
+0.00(+0.00%)
Jan 04, 2024
0.5700
0.7500
0.5700
0.7500
1,128
+0.00(+0.00%)
Jan 03, 2024
0.7500
0.7500
0.7500
0.7500
250
+0.00(+0.00%)
Jan 02, 2024
0.7500
0.7500
0.7500
0.7500
780
+0.03(+4.20%)
Dec 29, 2023
0.7500
0.7500
0.7198
0.7198
1,482
+0.00(+0.08%)
Dec 28, 2023
0.7192
0.7192
0.7192
0.7192
500
-0.03(-4.11%)
Dec 27, 2023
0.6700
0.7500
0.6200
0.7500
14,728
+0.07(+10.29%)
Dec 26, 2023
0.6700
0.6800
0.6700
0.6800
11,830
+0.01(+1.49%)
Dec 22, 2023
0.6700
0.6700
0.6700
0.6700
163
+0.02(+3.08%)
Dec 21, 2023
0.6498
0.6500
0.6498
0.6500
8,500
+0.00(+0.00%)
Dec 20, 2023
0.6500
0.6500
0.6102
0.6500
6,316
+0.04(+6.56%)
Dec 19, 2023
0.6800
0.6800
0.6100
0.6100
2,215
-0.18(-22.77%)
Dec 18, 2023
1.100
1.100
0.6800
0.7898
5,387
+0.01(+1.26%)
Dec 15, 2023
0.7900
0.7900
0.7800
0.7800
500
+0.01(+1.30%)
Dec 14, 2023
0.7900
0.7900
0.5912
0.7700
9,095
+0.09(+13.24%)
Dec 13, 2023
0.8000
0.8000
0.6800
0.6800
12,820
-0.05(-6.85%)
Dec 12, 2023
0.8000
0.8000
0.6800
0.7300
35,387
+0.01(+1.39%)
Dec 11, 2023
0.7000
0.7300
0.5910
0.7200
14,482
+0.02(+2.86%)
Dec 08, 2023
0.7000
0.7000
0.6800
0.7000
20,324
+0.00(+0.00%)
Dec 07, 2023
0.7000
0.7200
0.6950
0.7000
27,207
+0.00(+0.00%)
Dec 06, 2023
0.9400
0.9400
0.7000
0.7000
31,481
+0.01(+1.45%)
Dec 05, 2023
0.7200
0.7200
0.6500
0.6900
3,551
+0.04(+6.15%)
Dec 04, 2023
0.6000
0.8000
0.5806
0.6500
24,324
+0.06(+10.17%)
Dec 01, 2023
0.5800
0.6200
0.5800
0.5900
35,825
-0.01(-1.67%)
Nov 30, 2023
0.5980
0.6000
0.4515
0.6000
11,875
+0.05(+9.09%)
Nov 29, 2023
0.4650
0.6000
0.4200
0.5500
11,266
+0.00(+0.00%)
Nov 28, 2023
0.5950
0.5950
0.4601
0.5500
22,849
-0.04(-7.53%)
Nov 27, 2023
0.5185
0.5950
0.4425
0.5948
3,742
-0.01(-0.87%)
Nov 24, 2023
0.7300
0.7300
0.6000
0.6000
600
+0.01(+1.69%)
Nov 22, 2023
0.5880
0.5980
0.4402
0.5900
16,532
+0.09(+18.00%)
Nov 21, 2023
0.5980
0.5980
0.5000
0.5000
9,636
-0.06(-10.39%)
Nov 20, 2023
0.5500
0.5580
0.5000
0.5580
5,739
+0.08(+16.25%)
Nov 17, 2023
0.6000
0.6000
0.4800
0.4800
57,977
-0.07(-12.93%)
Nov 16, 2023
0.6000
0.6500
0.5513
0.5513
21,560
-0.05(-8.12%)
Nov 15, 2023
0.5989
0.6970
0.5300
0.6000
11,848
+0.07(+13.21%)
Nov 14, 2023
0.6035
0.6035
0.4800
0.5300
25,080
-0.21(-28.38%)
Nov 13, 2023
0.6765
0.7500
0.6030
0.7400
16,305
-0.01(-1.33%)
Nov 10, 2023
0.6516
0.8000
0.6516
0.7500
14,701
-0.10(-11.76%)
Nov 09, 2023
0.8500
0.8500
0.6500
0.8500
42,857
+0.14(+19.72%)
Nov 08, 2023
0.5900
0.7200
0.5898
0.7100
43,847
+0.12(+20.34%)
Nov 07, 2023
0.6200
0.6200
0.4400
0.5900
43,984
+0.13(+28.26%)
Nov 06, 2023
0.6900
0.6900
0.4000
0.4600
59,000
+0.04(+9.52%)
Nov 03, 2023
0.5800
0.5900
0.3190
0.4200
77,384
-0.17(-28.81%)
Nov 01, 2023
0.5900
59
+0.08(+15.69%)
Oct 31, 2023
0.5600
0.6000
0.5000
0.5100
19,507
-0.14(-21.54%)
Oct 30, 2023
0.6500
0.6500
0.6500
0.6500
1,419
+0.05(+8.88%)
Oct 27, 2023
0.5000
0.5970
0.5000
0.5970
10,720
+0.10(+19.40%)
Oct 26, 2023
0.6480
0.6480
0.5000
0.5000
27,295
-0.09(-15.25%)
Oct 25, 2023
0.6500
0.6500
0.5500
0.5900
15,100
-0.04(-6.35%)
Oct 24, 2023
0.7200
0.7200
0.5580
0.6300
29,670
-0.07(-9.74%)
Oct 23, 2023
0.6790
0.6980
0.6295
0.6980
1,475
-0.00(-0.29%)
Oct 20, 2023
0.7850
0.7850
0.5410
0.7000
25,400
-0.05(-6.42%)
Oct 19, 2023
0.7480
0.7480
0.5510
0.7480
10,966
+0.10(+15.08%)
Oct 18, 2023
0.7770
0.7770
0.6000
0.6500
16,532
+0.05(+8.33%)
Oct 17, 2023
0.7798
0.7800
0.5150
0.6000
37,797
-0.18(-23.08%)
Oct 16, 2023
0.7800
0.7800
0.7800
0.7800
726
+0.00(+0.03%)
Oct 13, 2023
0.6002
0.7800
0.6000
0.7798
27,786
-0.00(-0.03%)
Oct 12, 2023
0.7800
0.7800
0.7800
0.7800
222
+0.00(+0.00%)
Oct 11, 2023
0.5000
0.8499
0.5000
0.7800
5,450
-0.02(-2.50%)
Oct 10, 2023
0.9000
0.9000
0.8000
0.8000
31,600
-0.08(-9.09%)
Oct 09, 2023
0.9400
0.9500
0.7500
0.8800
45,549
+0.08(+10.00%)
Oct 06, 2023
0.9400
0.9499
0.5003
0.8000
20,776
-0.17(-17.95%)
Oct 05, 2023
0.6800
0.9900
0.6800
0.9750
32,213
+0.29(+43.38%)
Oct 04, 2023
0.6800
0.6800
0.6800
0.6800
1,000
+0.00(+0.00%)
Oct 03, 2023
0.6800
0.6800
0.6700
0.6800
1,500
+0.00(+0.00%)
Oct 02, 2023
0.6000
0.6800
0.6000
0.6800
8,400
+0.09(+15.25%)
Sep 29, 2023
0.5900
0.5900
0.5500
0.5900
13,350
-0.01(-1.67%)
Sep 28, 2023
0.6700
0.6700
0.5500
0.6000
37,800
+0.00(+0.00%)
Sep 27, 2023
0.5000
0.6000
0.5000
0.6000
12,866
+0.00(+0.00%)
Sep 26, 2023
0.5900
0.6000
0.5600
0.6000
52,620
+0.01(+1.69%)
Sep 25, 2023
0.5500
0.5900
0.5900
0.5900
22,650
+0.04(+7.27%)
Sep 22, 2023
0.5400
0.5500
0.4550
0.5500
87,369
+0.05(+10.00%)
Sep 21, 2023
0.6000
0.6000
0.4500
0.5000
66,947
-0.11(-18.03%)
Sep 20, 2023
0.6000
0.6800
0.6000
0.6100
13,600
-0.07(-10.29%)
Sep 19, 2023
0.6800
0.6800
0.6700
0.6800
1,015
+0.00(+0.00%)
Sep 18, 2023
0.5000
0.6800
0.5000
0.6800
3,381
+0.00(+0.00%)
Sep 14, 2023
0.6800
0
+0.00(+0.00%)
Sep 13, 2023
0.3055
0.6800
0.3055
0.6800
400
-0.01(-1.45%)
Sep 12, 2023
0.7000
0.7000
0.6500
0.6900
8,320
-0.01(-1.43%)
Sep 11, 2023
0.6998
0.7000
0.6000
0.7000
42,765
-0.10(-12.43%)
Sep 08, 2023
0.6502
0.7995
0.6000
0.7994
18,000
-0.00(-0.05%)
Sep 07, 2023
0.8000
0.8000
0.6001
0.7998
8,648
-0.01(-1.26%)
Sep 05, 2023
0.8100
0
-0.03(-3.57%)
Sep 01, 2023
0.7350
0.8400
0.6500
0.8400
1,300
+0.00(+0.00%)
Aug 30, 2023
0.8400
0
+0.00(+0.00%)
Aug 29, 2023
0.8400
0.8400
0.7000
0.8400
2,720
+0.00(+0.00%)
Aug 28, 2023
0.6700
0.8400
0.6700
0.8400
3,782
+0.00(+0.00%)
Aug 25, 2023
0.8000
0.8500
0.7500
0.8400
47,100
-0.01(-1.18%)
Aug 24, 2023
0.8500
0.8500
0.8500
0.8500
5,350
+0.00(+0.00%)
Aug 23, 2023
0.8500
0.8500
0.8200
0.8500
3,000
+0.06(+7.59%)
Aug 22, 2023
0.8300
0.8300
0.6000
0.7900
60,378
-0.04(-4.82%)
Aug 21, 2023
0.6500
0.8800
0.6000
0.8300
48,707
-0.12(-12.63%)
Aug 18, 2023
0.9500
0.9500
0.8200
0.9500
11,829
+0.00(+0.00%)
Aug 17, 2023
1.020
1.050
0.8500
0.9500
27,161
-0.09(-8.65%)
Aug 16, 2023
1.110
1.180
0.6501
1.040
60,661
-0.07(-6.31%)
Aug 15, 2023
1.140
1.200
0.9500
1.110
26,052
+0.10(+9.90%)
Aug 14, 2023
0.9600
1.180
0.9500
1.010
141,776
+0.06(+6.32%)
Aug 11, 2023
0.8400
0.9600
0.7500
0.9500
123,520
+0.13(+15.85%)
Aug 10, 2023
0.6600
0.8300
0.6600
0.8200
61,640
+0.18(+28.12%)
Aug 09, 2023
0.5500
0.6500
0.4500
0.6400
123,348
+0.09(+16.36%)
Aug 08, 2023
0.4550
0.5500
0.4550
0.5500
31,180
+0.00(+0.00%)
Aug 07, 2023
0.4450
0.5500
0.3900
0.5500
177,246
+0.11(+25.00%)
Aug 02, 2023
0.4400
0
-0.01(-1.12%)
Aug 01, 2023
0.2650
0.4450
0.2650
0.4450
21,713
+0.01(+3.25%)
Jul 31, 2023
0.3100
0.4310
0.3100
0.4310
12,500
-0.00(-0.35%)
Jul 28, 2023
0.4100
0.4325
0.4100
0.4325
6,600
-0.01(-2.26%)
Jul 26, 2023
0.4425
0
+0.00(+0.00%)
Jul 25, 2023
0.3302
0.4425
0.3302
0.4425
5,552
+0.00(+0.00%)
Jul 24, 2023
0.3300
0.4450
0.3300
0.4425
2,636
+0.04(+10.62%)
Jul 21, 2023
0.4000
0.4000
0.4000
0.4000
38,156
+0.00(+0.00%)
Jul 20, 2023
0.3300
0.4450
0.3300
0.4000
8,256
-0.02(-4.53%)
Jul 19, 2023
0.4190
0.4190
0.4190
0.4190
1,350
+0.00(+0.00%)
Jul 18, 2023
0.3110
0.4424
0.3100
0.4190
7,950
-0.01(-3.12%)
Jul 13, 2023
0.4325
0
+0.02(+5.49%)
Jul 12, 2023
0.4010
0.4100
0.3500
0.4100
11,713
-0.03(-7.34%)
Jul 11, 2023
0.3100
0.4425
0.3100
0.4425
3,750
+0.00(+0.00%)
Jul 07, 2023
0.4425
0
+0.00(+0.00%)
Jul 06, 2023
0.4100
0.4425
0.4100
0.4425
3,994
+0.00(+0.00%)
Jul 05, 2023
0.4425
0.4425
0.4425
0.4425
500
+0.00(+0.00%)
Jun 30, 2023
0.4425
0
-0.00(-0.56%)
Jun 28, 2023
0.4450
6
+0.00(+0.00%)
Jun 27, 2023
0.4450
0.4450
0.4100
0.4450
16,602
+0.00(+0.00%)
Jun 26, 2023
0.4500
0.4500
0.4350
0.4450
2,958
-0.01(-1.11%)
Jun 23, 2023
0.3800
0.4500
0.3800
0.4500
23,750
+0.07(+18.42%)
Jun 21, 2023
0.3800
0
+0.00(+0.00%)
Jun 20, 2023
0.3700
0.3800
0.2720
0.3800
17,850
+0.00(+0.00%)
Jun 16, 2023
0.3800
0.3800
0.3800
0.3800
500
+0.01(+2.70%)
Jun 14, 2023
0.3700
0
-0.01(-2.61%)
Jun 12, 2023
0.3799
60
-0.12(-23.70%)
Jun 09, 2023
0.4979
0.4979
0.4979
0.4979
250
+0.20(+65.97%)
Jun 08, 2023
0.3001
0.3001
0.2640
0.3000
29,195
-0.08(-20.63%)
Jun 07, 2023
0.3780
0.3780
0.3780
0.3780
100
+0.01(+2.16%)
Jun 06, 2023
0.3700
0.3900
0.3000
0.3700
7,614
+0.00(+0.00%)
Jun 05, 2023
0.3000
0.3700
0.3000
0.3700
46,500
+0.00(+0.00%)
Jun 02, 2023
0.3700
0.3700
0.3700
0.3700
1,000
+0.00(+0.00%)
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.