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
Geovax Labs
(NQ:
GOVX
)
1.400
-0.080 (-5.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2023
0.6650
0.6650
0.6012
0.6200
262,736
+0.01(+1.42%)
May 30, 2023
0.6000
0.6300
0.6000
0.6113
188,976
+0.01(+1.95%)
May 26, 2023
0.6700
0.6725
0.5820
0.5996
483,583
-0.07(-10.51%)
May 25, 2023
0.7217
0.7298
0.6700
0.6700
461,792
-0.08(-10.67%)
May 24, 2023
0.6700
0.7691
0.6114
0.7500
2,567,678
+0.09(+14.17%)
May 23, 2023
0.6600
0.6699
0.6500
0.6569
131,781
-0.01(-1.96%)
May 22, 2023
0.6700
0.6737
0.6500
0.6700
161,811
-0.00(-0.56%)
May 19, 2023
0.6690
0.6756
0.6500
0.6738
196,817
+0.00(+0.60%)
May 18, 2023
0.6400
0.6890
0.6353
0.6698
450,362
+0.03(+4.74%)
May 17, 2023
0.6488
0.6498
0.6225
0.6395
147,866
-0.01(-1.62%)
May 16, 2023
0.6500
0.6531
0.6211
0.6500
148,703
-0.01(-0.76%)
May 15, 2023
0.6420
0.6700
0.6350
0.6550
76,874
+0.01(+1.11%)
May 12, 2023
0.6600
0.6804
0.6333
0.6478
166,634
-0.01(-1.11%)
May 11, 2023
0.6523
0.6900
0.6501
0.6551
149,294
-0.02(-3.23%)
May 10, 2023
0.7000
0.7041
0.6600
0.6770
194,885
+0.01(+1.04%)
May 09, 2023
0.6750
0.6850
0.6300
0.6700
364,095
+0.00(+0.60%)
May 08, 2023
0.6100
0.6900
0.6100
0.6660
467,997
+0.04(+6.29%)
May 05, 2023
0.6300
0.6449
0.6100
0.6266
222,620
-0.02(-3.60%)
May 04, 2023
0.6100
0.6591
0.5957
0.6500
232,248
+0.05(+8.15%)
May 03, 2023
0.5900
0.6182
0.5900
0.6010
157,314
-0.01(-0.94%)
May 02, 2023
0.6113
0.6280
0.5850
0.6067
289,681
+0.01(+2.47%)
May 01, 2023
0.6059
0.6189
0.5900
0.5921
374,158
-0.03(-4.24%)
Apr 28, 2023
0.6111
0.6396
0.6100
0.6183
339,362
-0.01(-1.86%)
Apr 27, 2023
0.6400
0.6400
0.6101
0.6300
100,231
+0.02(+3.96%)
Apr 26, 2023
0.6300
0.6400
0.6012
0.6060
304,541
-0.02(-3.18%)
Apr 25, 2023
0.6300
0.6399
0.6100
0.6259
179,387
-0.01(-1.62%)
Apr 24, 2023
0.6377
0.6399
0.6120
0.6362
181,162
-0.00(-0.58%)
Apr 21, 2023
0.6500
0.6502
0.6220
0.6399
140,584
-0.01(-0.78%)
Apr 20, 2023
0.6478
0.6600
0.6141
0.6449
185,756
-0.01(-1.69%)
Apr 19, 2023
0.6700
0.6700
0.6411
0.6560
116,126
-0.02(-2.81%)
Apr 18, 2023
0.6900
0.7100
0.6301
0.6750
193,075
-0.00(-0.68%)
Apr 17, 2023
0.6900
0.7100
0.6500
0.6796
217,384
-0.00(-0.07%)
Apr 14, 2023
0.6900
0.7100
0.6619
0.6801
266,685
-0.02(-2.97%)
Apr 13, 2023
0.7000
0.7300
0.7000
0.7009
159,857
-0.00(-0.27%)
Apr 12, 2023
0.6900
0.7882
0.6801
0.7028
587,165
+0.01(+1.69%)
Apr 11, 2023
0.6810
0.7202
0.6652
0.6911
160,361
-0.01(-0.99%)
Apr 10, 2023
0.7400
0.7500
0.6900
0.6980
209,350
-0.02(-3.32%)
Apr 06, 2023
0.7100
0.7400
0.7003
0.7220
215,067
+0.01(+0.98%)
Apr 05, 2023
0.7400
0.7500
0.6800
0.7150
373,792
-0.03(-3.99%)
Apr 04, 2023
0.7100
0.7500
0.6900
0.7447
417,168
+0.04(+4.96%)
Apr 03, 2023
0.6502
0.7200
0.6502
0.7095
315,429
+0.04(+6.69%)
Mar 31, 2023
0.6550
0.6769
0.6500
0.6650
236,244
+0.01(+1.53%)
Mar 30, 2023
0.6600
0.6600
0.6400
0.6550
144,041
+0.02(+2.92%)
Mar 29, 2023
0.6600
0.6590
0.6302
0.6364
169,722
+0.02(+2.45%)
Mar 28, 2023
0.6611
0.6699
0.6060
0.6212
275,038
-0.03(-4.00%)
Mar 27, 2023
0.6769
0.6772
0.6400
0.6471
347,406
-0.04(-6.22%)
Mar 24, 2023
0.6600
0.6990
0.6600
0.6900
174,262
+0.03(+4.55%)
Mar 23, 2023
0.7200
0.7229
0.6500
0.6600
290,829
-0.04(-6.20%)
Mar 22, 2023
0.7000
0.7400
0.6900
0.7036
393,634
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7900
0.6301
0.7036
778,899
+0.04(+6.67%)
Mar 20, 2023
0.6500
0.6900
0.6301
0.6596
124,213
+0.04(+6.22%)
Mar 17, 2023
0.6510
0.6674
0.6210
0.6210
423,031
-0.05(-8.00%)
Mar 16, 2023
0.6600
0.6770
0.6516
0.6750
107,735
+0.02(+3.59%)
Mar 15, 2023
0.6400
0.6730
0.6402
0.6516
169,429
+0.00(+0.25%)
Mar 14, 2023
0.7000
0.7000
0.6500
0.6500
133,584
-0.03(-4.89%)
Mar 13, 2023
0.6700
0.7000
0.6401
0.6834
425,722
+0.00(+0.50%)
Mar 10, 2023
0.7000
0.7077
0.6401
0.6800
478,190
-0.02(-3.24%)
Mar 09, 2023
0.7400
0.7399
0.7000
0.7028
186,966
-0.04(-4.90%)
Mar 08, 2023
0.7000
0.7400
0.6876
0.7390
320,591
+0.03(+4.13%)
Mar 07, 2023
0.7100
0.7200
0.6800
0.7097
331,547
-0.00(-0.04%)
Mar 06, 2023
0.7782
0.7800
0.7000
0.7100
410,102
-0.05(-6.64%)
Mar 03, 2023
0.7851
0.7851
0.7405
0.7605
444,340
+0.04(+5.62%)
Mar 02, 2023
0.6869
0.7400
0.6869
0.7200
344,410
+0.03(+4.35%)
Mar 01, 2023
0.7100
0.7170
0.6750
0.6900
308,607
+0.02(+2.62%)
Feb 28, 2023
0.6900
0.7200
0.6600
0.6724
541,275
-0.03(-3.94%)
Feb 27, 2023
0.7700
0.7899
0.7000
0.7000
662,036
-0.06(-8.27%)
Feb 24, 2023
0.7571
0.7890
0.7500
0.7631
278,754
-0.01(-0.90%)
Feb 23, 2023
0.7800
0.7900
0.7450
0.7700
419,214
-0.00(-0.18%)
Feb 22, 2023
0.7700
0.8087
0.7300
0.7714
464,052
-0.04(-4.61%)
Feb 21, 2023
0.8500
0.8600
0.7712
0.8087
385,893
-0.03(-3.73%)
Feb 17, 2023
0.8400
0.8600
0.8111
0.8400
270,975
+0.01(+1.20%)
Feb 16, 2023
0.9000
0.9000
0.8300
0.8300
488,768
-0.05(-5.68%)
Feb 15, 2023
0.8900
0.9290
0.8300
0.8800
855,453
-0.02(-2.22%)
Feb 14, 2023
0.8500
0.9600
0.8350
0.9000
1,966,380
+0.12(+15.28%)
Feb 13, 2023
0.7737
0.8000
0.7737
0.7807
194,232
+0.01(+0.71%)
Feb 10, 2023
0.8000
0.8000
0.7710
0.7752
384,348
-0.03(-3.92%)
Feb 09, 2023
0.9090
0.9090
0.8000
0.8068
525,358
-0.07(-8.29%)
Feb 08, 2023
0.9500
0.9799
0.8649
0.8797
1,538,834
-0.01(-1.17%)
Feb 07, 2023
0.8980
0.9038
0.8541
0.8901
501,156
-0.02(-1.84%)
Feb 06, 2023
0.9199
0.9343
0.8841
0.9068
583,965
-0.03(-3.02%)
Feb 03, 2023
0.9169
0.9627
0.9000
0.9350
754,726
+0.02(+1.63%)
Feb 02, 2023
0.8700
0.9599
0.8511
0.9200
1,008,128
+0.02(+2.68%)
Feb 01, 2023
0.8100
0.9600
0.8012
0.8960
2,783,536
+0.09(+10.75%)
Jan 31, 2023
0.7900
0.8205
0.7615
0.8090
1,141,383
+0.01(+1.25%)
Jan 30, 2023
0.8500
0.8599
0.7800
0.7990
1,114,080
-0.03(-3.73%)
Jan 27, 2023
0.8421
0.9100
0.7905
0.8300
5,710,907
+0.08(+10.50%)
Jan 26, 2023
1.000
1.090
0.7511
0.7511
9,859,420
-0.36(-32.33%)
Jan 25, 2023
0.6800
1.390
0.6800
1.110
65,249,528
+0.41(+58.89%)
Jan 24, 2023
0.7010
0.7117
0.6802
0.6986
405,659
-0.02(-3.27%)
Jan 23, 2023
0.7100
0.7400
0.7100
0.7222
220,710
+0.01(+1.72%)
Jan 20, 2023
0.7147
0.7199
0.6800
0.7100
449,307
+0.02(+3.54%)
Jan 19, 2023
0.7472
0.7599
0.6800
0.6857
479,011
-0.07(-9.78%)
Jan 18, 2023
0.8400
0.8498
0.7426
0.7600
638,542
-0.07(-8.18%)
Jan 17, 2023
0.9100
0.9150
0.7611
0.8277
972,219
-0.06(-7.00%)
Jan 13, 2023
0.7400
0.9500
0.7150
0.8900
1,713,981
+0.14(+18.35%)
Jan 12, 2023
0.7542
0.7676
0.7211
0.7520
352,992
-0.01(-1.67%)
Jan 11, 2023
0.6900
0.7700
0.6890
0.7648
696,047
+0.08(+11.00%)
Jan 10, 2023
0.7100
0.7200
0.6720
0.6890
343,861
-0.01(-1.57%)
Jan 09, 2023
0.6672
0.7300
0.6650
0.7000
911,752
+0.06(+9.74%)
Jan 06, 2023
0.6600
0.6600
0.6100
0.6379
282,866
-0.00(-0.02%)
Jan 05, 2023
0.6500
0.6500
0.6015
0.6380
287,722
-0.01(-1.85%)
Jan 04, 2023
0.6400
0.6699
0.6302
0.6500
253,285
+0.02(+3.45%)
Jan 03, 2023
0.6300
0.6749
0.6200
0.6283
364,285
-0.00(-0.30%)
Dec 30, 2022
0.6200
0.6302
0.5800
0.6302
347,712
+0.02(+2.45%)
Dec 29, 2022
0.5600
0.6528
0.5504
0.6151
869,784
+0.05(+7.97%)
Dec 28, 2022
0.5400
0.5699
0.5310
0.5697
808,672
+0.02(+3.28%)
Dec 27, 2022
0.5650
0.5650
0.5495
0.5516
304,601
-0.02(-2.78%)
Dec 23, 2022
0.5501
0.5800
0.5501
0.5674
303,832
+0.00(+0.44%)
Dec 22, 2022
0.5900
0.5999
0.5501
0.5649
279,763
-0.03(-4.27%)
Dec 21, 2022
0.5700
0.5999
0.5695
0.5901
270,506
+0.01(+2.45%)
Dec 20, 2022
0.5753
0.6100
0.5600
0.5760
302,620
+0.00(+0.12%)
Dec 19, 2022
0.5900
0.6099
0.5600
0.5753
293,989
+0.01(+1.80%)
Dec 16, 2022
0.5800
0.5900
0.5311
0.5651
564,634
+0.01(+2.32%)
Dec 15, 2022
0.5758
0.6000
0.5500
0.5523
618,889
-0.03(-4.78%)
Dec 14, 2022
0.6100
0.6200
0.5600
0.5800
456,377
-0.02(-2.70%)
Dec 13, 2022
0.6700
0.6900
0.5961
0.5961
450,397
-0.07(-10.37%)
Dec 12, 2022
0.7200
0.7200
0.6500
0.6651
477,981
-0.04(-6.32%)
Dec 09, 2022
0.7200
0.7400
0.7000
0.7100
280,615
-0.03(-4.05%)
Dec 08, 2022
0.7875
0.7875
0.7100
0.7400
388,021
-0.02(-2.03%)
Dec 07, 2022
0.7500
0.7969
0.7500
0.7553
196,847
+0.01(+1.36%)
Dec 06, 2022
0.7853
0.8700
0.7400
0.7452
770,145
-0.06(-7.26%)
Dec 05, 2022
0.8200
0.8495
0.7917
0.8035
217,992
-0.02(-2.01%)
Dec 02, 2022
0.7900
0.8298
0.7705
0.8200
245,155
+0.02(+2.76%)
Dec 01, 2022
0.7700
0.8181
0.7700
0.7980
227,713
+0.00(+0.53%)
Nov 30, 2022
0.7948
0.8000
0.7510
0.7938
257,525
+0.01(+1.12%)
Nov 29, 2022
0.7600
0.8100
0.7600
0.7850
169,108
+0.01(+0.96%)
Nov 28, 2022
0.7800
0.7999
0.7700
0.7775
170,119
-0.01(-1.45%)
Nov 25, 2022
0.7900
0.8000
0.7767
0.7889
251,871
-0.02(-2.47%)
Nov 23, 2022
0.8300
0.8809
0.7501
0.8089
819,109
-0.05(-5.94%)
Nov 22, 2022
0.7400
0.8900
0.7350
0.8600
2,082,124
+0.12(+16.55%)
Nov 21, 2022
0.7600
0.7641
0.7300
0.7379
287,210
-0.05(-6.32%)
Nov 18, 2022
0.8200
0.8277
0.7510
0.7877
282,577
-0.03(-4.17%)
Nov 17, 2022
0.7500
0.8300
0.7300
0.8220
834,845
+0.06(+7.66%)
Nov 16, 2022
0.7899
0.8000
0.7518
0.7635
342,395
-0.03(-3.94%)
Nov 15, 2022
0.8100
0.8400
0.7845
0.7948
478,969
-0.02(-2.39%)
Nov 14, 2022
0.8627
0.8627
0.7900
0.8143
387,058
-0.02(-1.89%)
Nov 11, 2022
0.7900
0.8350
0.7600
0.8300
423,801
+0.06(+7.50%)
Nov 10, 2022
0.7600
0.8000
0.7550
0.7721
518,832
-0.00(-0.43%)
Nov 09, 2022
0.8300
0.8480
0.7000
0.7754
696,910
-0.07(-8.77%)
Nov 08, 2022
0.8800
0.8800
0.8300
0.8499
375,468
-0.03(-3.62%)
Nov 07, 2022
0.8900
0.9200
0.8566
0.8818
500,940
-0.01(-1.44%)
Nov 04, 2022
0.9195
0.9195
0.8605
0.8947
531,796
+0.01(+1.34%)
Nov 03, 2022
0.8400
0.8997
0.8250
0.8829
593,350
+0.02(+1.96%)
Nov 02, 2022
0.9000
0.9248
0.8430
0.8659
553,895
-0.04(-4.38%)
Nov 01, 2022
0.9500
0.9594
0.8890
0.9056
942,470
-0.03(-3.66%)
Oct 31, 2022
1.000
1.030
0.9165
0.9400
631,121
-0.05(-4.83%)
Oct 28, 2022
0.9268
1.040
0.9200
0.9877
1,039,850
+0.01(+1.13%)
Oct 27, 2022
1.040
1.090
0.9600
0.9767
2,261,950
-0.13(-12.01%)
Oct 26, 2022
1.060
1.120
0.9630
1.110
21,585,618
+0.24(+27.02%)
Oct 25, 2022
0.8000
0.8800
0.8000
0.8739
496,289
+0.06(+7.15%)
Oct 24, 2022
0.8400
0.8479
0.7929
0.8156
541,284
-0.03(-4.05%)
Oct 21, 2022
0.8600
0.8608
0.8320
0.8500
502,636
+0.00(+0.27%)
Oct 20, 2022
0.8400
0.8800
0.8367
0.8477
617,444
+0.00(+0.30%)
Oct 19, 2022
0.8600
0.9000
0.8307
0.8452
350,182
-0.03(-3.17%)
Oct 18, 2022
0.8641
0.8979
0.8600
0.8729
555,264
+0.02(+2.69%)
Oct 17, 2022
0.9000
0.9200
0.8380
0.8500
1,154,708
-0.03(-3.30%)
Oct 14, 2022
0.9600
0.9750
0.8612
0.8790
484,055
-0.08(-8.06%)
Oct 13, 2022
0.8800
1.010
0.8515
0.9561
829,611
+0.03(+3.49%)
Oct 12, 2022
1.010
1.015
0.8800
0.9239
829,934
-0.07(-7.01%)
Oct 11, 2022
0.9800
1.050
0.9500
0.9936
747,208
+0.00(+0.25%)
Oct 10, 2022
1.030
1.050
0.9700
0.9911
479,727
-0.04(-3.78%)
Oct 07, 2022
1.110
1.110
1.000
1.030
786,109
-0.09(-8.04%)
Oct 06, 2022
1.120
1.150
1.060
1.120
1,633,509
+0.02(+1.82%)
Oct 05, 2022
1.100
1.120
1.083
1.100
488,757
-0.04(-3.51%)
Oct 04, 2022
1.120
1.180
1.090
1.140
1,043,069
+0.01(+0.88%)
Oct 03, 2022
1.150
1.170
1.060
1.130
1,731,127
+0.04(+3.67%)
Sep 30, 2022
1.120
1.180
1.080
1.090
938,625
-0.01(-0.91%)
Sep 29, 2022
1.110
1.180
1.060
1.100
1,131,640
-0.06(-5.17%)
Sep 28, 2022
1.060
1.240
1.060
1.160
1,630,035
+0.08(+7.41%)
Sep 27, 2022
1.090
1.120
1.060
1.080
657,265
+0.03(+2.86%)
Sep 26, 2022
1.160
1.170
1.030
1.050
1,058,207
-0.10(-8.70%)
Sep 23, 2022
0.9450
1.290
0.9350
1.150
5,820,355
+0.15(+15.38%)
Sep 22, 2022
1.080
1.100
0.9701
0.9967
1,848,744
-0.09(-8.56%)
Sep 21, 2022
1.110
1.180
1.080
1.090
1,617,688
+0.01(+0.93%)
Sep 20, 2022
1.260
1.285
1.070
1.080
3,139,550
-0.18(-14.29%)
Sep 19, 2022
1.090
1.300
1.081
1.260
2,475,686
+0.11(+9.57%)
Sep 16, 2022
1.340
1.380
1.150
1.150
2,394,341
-0.23(-16.67%)
Sep 15, 2022
1.430
1.500
1.360
1.380
2,002,949
-0.08(-5.48%)
Sep 14, 2022
1.400
1.540
1.330
1.460
2,618,581
+0.00(+0.00%)
Sep 13, 2022
1.540
1.630
1.430
1.460
5,489,680
-0.20(-12.05%)
Sep 12, 2022
1.550
1.790
1.510
1.660
17,285,328
+0.02(+1.22%)
Sep 09, 2022
1.100
1.850
1.100
1.640
62,027,752
+0.55(+50.46%)
Sep 08, 2022
1.050
1.100
1.045
1.090
901,324
+0.03(+2.83%)
Sep 07, 2022
1.060
1.120
1.030
1.060
1,388,186
-0.04(-3.64%)
Sep 06, 2022
1.170
1.230
1.080
1.100
2,721,041
-0.08(-6.78%)
Sep 02, 2022
1.200
1.330
1.139
1.180
5,638,718
+0.04(+3.51%)
Sep 01, 2022
1.130
1.200
1.120
1.140
1,346,855
-0.05(-4.20%)
Aug 31, 2022
1.210
1.240
1.160
1.190
996,846
+0.01(+0.85%)
Aug 30, 2022
1.200
1.250
1.140
1.180
2,820,125
-0.03(-2.48%)
Aug 29, 2022
1.130
1.290
1.120
1.210
2,788,976
+0.01(+0.83%)
Aug 26, 2022
1.320
1.360
1.160
1.200
3,549,560
-0.11(-8.40%)
Aug 25, 2022
1.670
1.790
1.300
1.310
6,288,070
-0.38(-22.49%)
Aug 24, 2022
1.660
1.890
1.625
1.690
5,066,053
+0.00(+0.00%)
Aug 23, 2022
1.690
1.880
1.660
1.690
2,608,728
-0.03(-1.74%)
Aug 22, 2022
1.700
1.860
1.620
1.720
2,845,258
-0.01(-0.58%)
Aug 19, 2022
1.850
1.949
1.730
1.730
3,847,270
-0.24(-12.18%)
Aug 18, 2022
2.200
2.270
1.900
1.970
4,727,516
-0.29(-12.83%)
Aug 17, 2022
2.190
2.380
2.150
2.260
5,235,532
+0.01(+0.44%)
Aug 16, 2022
2.530
2.539
2.200
2.250
5,984,756
-0.30(-11.76%)
Aug 15, 2022
2.500
2.670
2.380
2.550
7,097,618
+0.04(+1.59%)
Aug 12, 2022
2.630
2.880
2.500
2.510
7,476,171
-0.19(-7.04%)
Aug 11, 2022
2.590
2.990
2.550
2.700
17,285,616
-0.03(-1.10%)
Aug 10, 2022
2.650
2.798
2.500
2.730
8,085,867
-0.13(-4.55%)
Aug 09, 2022
2.740
3.170
2.610
2.860
15,955,851
-0.01(-0.35%)
Aug 08, 2022
3.290
3.300
2.779
2.870
13,556,515
-0.35(-10.87%)
Aug 05, 2022
3.340
3.885
3.110
3.220
45,051,860
-0.35(-9.80%)
Aug 04, 2022
2.400
3.900
2.250
3.570
81,217,800
+0.86(+31.73%)
Aug 03, 2022
3.010
3.010
2.350
2.710
35,325,288
-0.35(-11.44%)
Aug 02, 2022
3.780
3.790
3.010
3.060
43,690,140
-0.84(-21.54%)
Aug 01, 2022
4.260
4.300
3.560
3.900
115,074,040
+1.17(+42.86%)
Jul 29, 2022
2.190
3.390
2.170
2.730
182,472,944
+0.74(+37.19%)
Jul 28, 2022
1.890
2.320
1.840
1.990
97,225,848
+0.19(+10.56%)
Jul 27, 2022
1.820
2.060
1.640
1.800
99,786,304
+0.10(+5.88%)
Jul 26, 2022
1.650
2.480
1.530
1.700
210,106,976
+0.11(+6.92%)
Jul 25, 2022
1.110
1.860
1.010
1.590
212,021,776
+0.96(+150.39%)
Jul 22, 2022
0.6700
0.6979
0.6200
0.6350
877,449
-0.05(-7.97%)
Jul 21, 2022
0.7100
0.7229
0.6800
0.6900
667,550
-0.01(-1.43%)
Jul 20, 2022
0.6739
0.7100
0.6739
0.7000
743,462
+0.03(+4.03%)
Jul 19, 2022
0.6942
0.7100
0.6600
0.6729
1,033,805
+0.00(+0.19%)
Jul 18, 2022
0.7100
0.7330
0.6652
0.6716
851,879
+0.00(+0.58%)
Jul 15, 2022
0.6731
0.7000
0.6540
0.6677
795,188
-0.02(-2.53%)
Jul 14, 2022
0.7300
0.7301
0.6702
0.6850
727,612
-0.07(-8.91%)
Jul 13, 2022
0.7500
0.7700
0.7300
0.7520
1,000,312
-0.02(-2.21%)
Jul 12, 2022
0.8200
0.8399
0.7600
0.7690
1,041,874
-0.05(-5.64%)
Jul 11, 2022
0.8250
0.8551
0.8100
0.8150
908,393
-0.00(-0.48%)
Jul 08, 2022
0.8000
0.8200
0.7843
0.8189
1,219,336
+0.01(+1.47%)
Jul 07, 2022
0.7800
0.8400
0.7800
0.8070
1,408,677
+0.02(+2.39%)
Jul 06, 2022
0.7600
0.8499
0.7475
0.7882
2,651,702
+0.01(+1.06%)
Jul 05, 2022
0.8000
0.8090
0.7270
0.7799
1,715,912
-0.03(-3.72%)
Jul 01, 2022
0.8300
0.8699
0.8069
0.8100
2,752,896
-0.02(-2.42%)
Jun 30, 2022
0.8393
0.8800
0.8010
0.8301
1,487,396
-0.02(-2.91%)
Jun 29, 2022
1.010
1.030
0.8416
0.8550
5,905,108
-0.17(-16.18%)
Jun 28, 2022
1.050
1.150
0.9712
1.020
4,711,010
-0.05(-4.67%)
Jun 27, 2022
1.180
1.190
1.040
1.070
2,606,666
-0.19(-15.08%)
Jun 24, 2022
1.340
1.340
1.220
1.260
1,046,496
-0.05(-3.82%)
Jun 23, 2022
1.390
1.510
1.260
1.310
3,069,116
+0.00(+0.00%)
Jun 22, 2022
1.250
1.410
1.240
1.310
1,806,587
+0.06(+4.80%)
Jun 21, 2022
1.180
1.340
1.171
1.250
1,841,625
+0.06(+5.04%)
Jun 17, 2022
1.140
1.265
1.136
1.190
1,093,799
-0.01(-0.83%)
Jun 16, 2022
1.170
1.340
1.150
1.200
1,848,156
-0.06(-4.76%)
Jun 15, 2022
1.300
1.365
1.180
1.260
1,695,638
-0.16(-11.27%)
Jun 14, 2022
1.130
1.600
1.060
1.420
9,637,553
+0.27(+23.48%)
Jun 13, 2022
1.250
1.320
1.110
1.150
1,911,434
-0.27(-19.01%)
Jun 10, 2022
1.560
1.570
1.360
1.420
1,617,144
-0.11(-7.19%)
Jun 09, 2022
1.740
1.790
1.530
1.530
2,462,770
-0.24(-13.56%)
Jun 08, 2022
1.900
1.990
1.700
1.770
2,739,281
-0.12(-6.35%)
Jun 07, 2022
1.860
2.090
1.860
1.890
3,951,227
+0.04(+2.16%)
Jun 06, 2022
1.970
2.400
1.771
1.850
18,405,498
-0.12(-6.09%)
Jun 03, 2022
2.050
2.050
1.820
1.970
3,966,321
-0.10(-4.83%)
Jun 02, 2022
1.970
2.180
1.860
2.070
7,274,368
+0.12(+6.15%)
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.