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
Pavmed Inc
(NQ:
PAVM
)
1.730
+0.080 (+4.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.650
1.800
1.650
1.730
44,610
+0.08(+4.85%)
May 23, 2024
1.810
1.815
1.646
1.650
52,756
-0.15(-8.33%)
May 22, 2024
1.840
1.918
1.774
1.800
28,083
-0.04(-2.17%)
May 21, 2024
1.800
1.960
1.800
1.840
71,401
+0.01(+0.55%)
May 20, 2024
1.820
1.870
1.800
1.830
38,169
+0.04(+2.23%)
May 17, 2024
1.930
1.945
1.750
1.790
58,459
-0.09(-4.79%)
May 16, 2024
1.880
1.980
1.870
1.880
14,851
-0.02(-1.05%)
May 15, 2024
2.250
2.350
1.880
1.900
224,792
-0.32(-14.41%)
May 14, 2024
2.070
2.250
1.935
2.220
107,936
+0.30(+15.63%)
May 13, 2024
2.140
2.179
1.850
1.920
53,306
-0.20(-9.43%)
May 10, 2024
2.240
2.330
2.108
2.120
20,895
-0.13(-5.78%)
May 09, 2024
2.230
2.331
2.175
2.250
24,061
+0.05(+2.27%)
May 08, 2024
2.360
2.420
2.200
2.200
23,566
-0.07(-3.08%)
May 07, 2024
2.290
2.365
2.200
2.270
52,089
+0.08(+3.65%)
May 06, 2024
2.100
2.240
2.040
2.190
60,532
+0.12(+5.80%)
May 03, 2024
2.200
2.200
2.040
2.070
17,931
-0.17(-7.59%)
May 02, 2024
2.340
2.430
2.160
2.240
101,739
-0.07(-3.03%)
May 01, 2024
2.150
2.347
1.995
2.310
154,078
+0.31(+15.50%)
Apr 30, 2024
1.710
2.060
1.710
2.000
104,224
+0.29(+16.96%)
Apr 29, 2024
1.750
1.798
1.710
1.710
29,912
-0.01(-0.58%)
Apr 26, 2024
1.790
1.860
1.710
1.720
30,854
-0.05(-2.82%)
Apr 25, 2024
1.850
1.910
1.715
1.770
63,436
-0.08(-4.32%)
Apr 24, 2024
1.840
1.870
1.840
1.850
18,531
-0.02(-1.07%)
Apr 23, 2024
1.870
1.930
1.830
1.870
28,419
-0.01(-0.53%)
Apr 22, 2024
1.860
1.900
1.810
1.880
35,936
+0.02(+1.08%)
Apr 19, 2024
1.960
2.000
1.845
1.860
20,487
-0.09(-4.62%)
Apr 18, 2024
2.000
2.010
1.891
1.950
32,067
-0.02(-1.02%)
Apr 17, 2024
1.900
1.970
1.810
1.970
30,577
+0.10(+5.35%)
Apr 16, 2024
1.990
1.990
1.870
1.870
21,012
-0.04(-2.09%)
Apr 15, 2024
1.960
2.040
1.880
1.910
49,060
-0.02(-1.04%)
Apr 12, 2024
1.970
2.040
1.910
1.930
36,459
-0.07(-3.50%)
Apr 11, 2024
2.090
2.100
1.920
2.000
55,036
-0.07(-3.38%)
Apr 10, 2024
2.130
2.190
2.040
2.070
24,739
-0.03(-1.43%)
Apr 09, 2024
2.150
2.260
2.060
2.100
25,697
-0.08(-3.67%)
Apr 08, 2024
2.174
2.210
2.071
2.180
21,525
-0.02(-0.91%)
Apr 05, 2024
2.230
2.305
2.160
2.200
23,004
-0.04(-1.79%)
Apr 04, 2024
2.300
2.380
2.210
2.240
39,654
-0.07(-3.03%)
Apr 03, 2024
2.080
2.430
2.050
2.310
73,763
+0.27(+13.24%)
Apr 02, 2024
2.000
2.150
1.930
2.040
78,460
+0.00(+0.00%)
Apr 01, 2024
2.150
2.150
2.020
2.040
114,164
-0.10(-4.67%)
Mar 28, 2024
2.610
2.660
2.140
2.140
193,249
-0.59(-21.61%)
Mar 27, 2024
2.320
2.840
2.180
2.730
437,511
+0.67(+32.52%)
Mar 26, 2024
2.170
2.223
2.000
2.060
33,843
-0.15(-6.79%)
Mar 25, 2024
2.130
2.330
2.010
2.210
46,041
+0.04(+1.84%)
Mar 22, 2024
2.210
2.280
2.120
2.170
20,449
+0.05(+2.36%)
Mar 21, 2024
2.220
2.340
2.080
2.120
19,536
-0.12(-5.36%)
Mar 20, 2024
2.090
2.400
2.080
2.240
33,298
+0.19(+9.27%)
Mar 19, 2024
2.070
2.180
2.020
2.050
15,239
+0.00(+0.00%)
Mar 18, 2024
1.860
2.081
1.854
2.050
41,868
+0.14(+7.33%)
Mar 15, 2024
2.090
2.190
1.910
1.910
38,824
-0.17(-7.95%)
Mar 14, 2024
2.170
2.400
2.030
2.075
22,777
-0.08(-3.94%)
Mar 13, 2024
2.450
2.460
2.130
2.160
33,677
-0.34(-13.60%)
Mar 12, 2024
2.250
2.580
2.250
2.500
36,508
+0.23(+10.13%)
Mar 11, 2024
2.710
2.800
2.210
2.270
34,773
-0.46(-16.85%)
Mar 08, 2024
2.820
3.020
2.660
2.730
54,422
-0.10(-3.53%)
Mar 07, 2024
2.820
2.920
2.820
2.830
25,010
+0.01(+0.35%)
Mar 06, 2024
3.090
3.160
2.760
2.820
53,899
-0.26(-8.44%)
Mar 05, 2024
2.810
3.122
2.810
3.080
61,432
+0.26(+9.22%)
Mar 04, 2024
2.730
2.970
2.710
2.820
58,253
+0.08(+2.92%)
Mar 01, 2024
2.750
3.033
2.667
2.740
79,325
+0.09(+3.40%)
Feb 29, 2024
3.030
3.500
2.600
2.650
298,398
-0.33(-11.07%)
Feb 28, 2024
2.310
3.050
2.280
2.980
233,190
+0.67(+29.00%)
Feb 27, 2024
1.890
2.340
1.860
2.310
112,241
+0.43(+22.87%)
Feb 26, 2024
1.860
1.900
1.831
1.880
27,800
-0.01(-0.53%)
Feb 23, 2024
1.840
1.920
1.820
1.890
19,660
+0.04(+2.16%)
Feb 22, 2024
1.832
1.950
1.832
1.850
17,389
+0.02(+1.09%)
Feb 21, 2024
1.880
1.934
1.830
1.830
48,419
-0.11(-5.67%)
Feb 20, 2024
2.250
2.250
1.850
1.940
104,569
-0.26(-11.82%)
Feb 16, 2024
2.030
2.200
2.030
2.200
82,938
+0.25(+12.82%)
Feb 15, 2024
1.990
2.090
1.860
1.950
30,971
-0.03(-1.52%)
Feb 14, 2024
1.970
2.120
1.870
1.980
54,976
+0.05(+2.59%)
Feb 13, 2024
1.800
1.950
1.802
1.930
52,371
+0.05(+2.66%)
Feb 12, 2024
1.820
1.960
1.720
1.880
69,294
+0.06(+3.30%)
Feb 09, 2024
1.720
1.840
1.720
1.820
23,618
+0.14(+8.33%)
Feb 08, 2024
1.810
1.850
1.600
1.680
44,212
-0.06(-3.45%)
Feb 07, 2024
1.760
1.880
1.740
1.740
27,052
-0.06(-3.33%)
Feb 06, 2024
1.980
2.017
1.700
1.800
111,575
-0.20(-10.00%)
Feb 05, 2024
2.020
2.044
1.930
2.000
49,864
-0.04(-1.96%)
Feb 02, 2024
2.190
2.230
1.910
2.040
198,383
-0.19(-8.52%)
Feb 01, 2024
2.350
2.350
2.170
2.230
38,939
-0.09(-3.88%)
Jan 31, 2024
2.330
2.440
2.280
2.320
43,659
+0.03(+1.31%)
Jan 30, 2024
2.370
2.370
2.200
2.290
29,224
-0.15(-6.15%)
Jan 29, 2024
2.330
2.450
2.300
2.440
21,123
+0.14(+6.09%)
Jan 26, 2024
2.530
2.559
2.200
2.300
68,432
-0.17(-6.88%)
Jan 25, 2024
2.290
2.486
2.280
2.470
27,439
+0.14(+6.01%)
Jan 24, 2024
2.510
2.615
2.170
2.330
93,846
-0.22(-8.63%)
Jan 23, 2024
2.520
2.640
2.520
2.550
17,652
-0.01(-0.39%)
Jan 22, 2024
2.720
2.820
2.550
2.560
51,250
-0.16(-5.88%)
Jan 19, 2024
3.020
3.170
2.700
2.720
61,717
-0.21(-7.17%)
Jan 18, 2024
2.940
3.045
2.850
2.930
127,138
+0.00(+0.00%)
Jan 17, 2024
2.850
2.980
2.850
2.930
35,952
+0.08(+2.81%)
Jan 16, 2024
3.250
3.203
2.760
2.850
86,044
-0.44(-13.37%)
Jan 12, 2024
3.490
3.540
3.250
3.290
34,971
-0.13(-3.80%)
Jan 11, 2024
3.500
3.550
3.150
3.420
187,857
-0.54(-13.64%)
Jan 10, 2024
3.960
4.010
3.760
3.960
68,159
+0.17(+4.49%)
Jan 09, 2024
3.920
4.005
3.750
3.790
48,458
-0.18(-4.53%)
Jan 08, 2024
4.010
4.108
3.900
3.970
40,278
-0.04(-1.00%)
Jan 05, 2024
4.100
4.210
4.010
4.010
71,246
-0.14(-3.37%)
Jan 04, 2024
4.220
4.250
4.110
4.150
51,290
-0.01(-0.24%)
Jan 03, 2024
4.130
4.260
3.873
4.160
130,120
+0.10(+2.46%)
Jan 02, 2024
4.250
4.290
4.030
4.060
149,385
-0.06(-1.46%)
Dec 29, 2023
4.060
4.440
4.060
4.120
215,557
+0.03(+0.73%)
Dec 28, 2023
4.150
4.180
4.060
4.090
54,432
-0.01(-0.24%)
Dec 27, 2023
4.100
4.165
4.020
4.100
89,313
-0.01(-0.24%)
Dec 26, 2023
3.890
4.298
3.890
4.110
119,355
+0.15(+3.79%)
Dec 22, 2023
3.800
4.179
3.780
3.960
83,816
+0.13(+3.39%)
Dec 21, 2023
3.790
4.025
3.700
3.830
148,282
+0.05(+1.32%)
Dec 20, 2023
3.950
4.080
3.750
3.780
79,115
-0.18(-4.55%)
Dec 19, 2023
3.830
4.067
3.710
3.960
75,981
+0.14(+3.66%)
Dec 18, 2023
3.600
4.089
3.550
3.820
100,351
+0.10(+2.69%)
Dec 15, 2023
3.860
3.970
3.610
3.720
71,144
-0.13(-3.38%)
Dec 14, 2023
3.660
4.000
3.660
3.850
57,212
+0.16(+4.34%)
Dec 13, 2023
3.880
3.890
3.530
3.690
81,160
-0.18(-4.65%)
Dec 12, 2023
3.100
4.120
3.050
3.870
312,377
+0.77(+24.84%)
Dec 11, 2023
2.900
3.130
2.816
3.100
86,039
+0.14(+4.73%)
Dec 08, 2023
2.900
3.020
2.750
2.960
81,915
+0.06(+2.07%)
Dec 07, 2023
3.060
3.503
2.800
2.900
171,598
+2.68(+1236.41%)
Dec 06, 2023
0.2408
0.2602
0.2127
0.2170
1,872,611
-0.03(-13.20%)
Dec 05, 2023
0.2900
0.3200
0.2430
0.2500
2,291,893
-0.06(-19.35%)
Dec 04, 2023
0.2800
0.3188
0.2800
0.3100
479,650
+0.01(+3.33%)
Dec 01, 2023
0.3100
0.3100
0.2800
0.3000
447,534
-0.01(-2.91%)
Nov 30, 2023
0.2900
0.3250
0.2900
0.3090
695,331
+0.02(+7.67%)
Nov 29, 2023
0.2772
0.2999
0.2650
0.2870
265,844
+0.01(+3.42%)
Nov 28, 2023
0.2720
0.3096
0.2000
0.2775
993,175
+0.01(+3.62%)
Nov 27, 2023
0.2416
0.2800
0.2302
0.2678
1,135,402
+0.04(+15.48%)
Nov 24, 2023
0.2255
0.2390
0.2148
0.2319
140,768
+0.02(+7.96%)
Nov 22, 2023
0.2100
0.2299
0.2100
0.2148
413,649
+0.01(+3.77%)
Nov 21, 2023
0.2110
0.2200
0.2020
0.2070
279,678
-0.01(-5.57%)
Nov 20, 2023
0.2200
0.2236
0.2013
0.2192
401,573
+0.00(+0.55%)
Nov 17, 2023
0.2400
0.2400
0.2024
0.2180
617,160
-0.00(-1.40%)
Nov 16, 2023
0.2600
0.2620
0.2200
0.2211
250,635
+0.00(+0.05%)
Nov 15, 2023
0.2200
0.2348
0.2207
0.2210
494,662
+0.00(+0.14%)
Nov 14, 2023
0.2300
0.2365
0.2200
0.2207
412,857
-0.00(-1.91%)
Nov 13, 2023
0.2300
0.2399
0.2221
0.2250
645,362
-0.01(-4.70%)
Nov 10, 2023
0.2500
0.2598
0.2303
0.2361
223,201
-0.02(-6.38%)
Nov 09, 2023
0.2520
0.2600
0.2480
0.2522
189,438
-0.01(-2.96%)
Nov 08, 2023
0.2700
0.2800
0.2541
0.2599
91,610
-0.02(-7.18%)
Nov 07, 2023
0.2830
0.2882
0.2510
0.2800
247,259
+0.01(+4.28%)
Nov 06, 2023
0.2700
0.2700
0.2545
0.2685
191,958
+0.00(+1.70%)
Nov 03, 2023
0.2500
0.2882
0.2400
0.2640
458,756
+0.02(+9.68%)
Nov 02, 2023
0.2500
0.2698
0.2222
0.2407
770,530
-0.01(-5.16%)
Nov 01, 2023
0.2600
0.2613
0.2400
0.2538
307,533
-0.01(-2.87%)
Oct 31, 2023
0.2649
0.2700
0.2423
0.2613
262,660
+0.00(+0.08%)
Oct 30, 2023
0.2688
0.2809
0.2500
0.2611
134,090
+0.00(+1.60%)
Oct 27, 2023
0.2609
0.2740
0.2400
0.2570
311,064
-0.01(-2.65%)
Oct 26, 2023
0.2559
0.2799
0.2550
0.2640
165,194
+0.01(+3.13%)
Oct 25, 2023
0.2600
0.2895
0.2550
0.2560
243,964
-0.03(-9.67%)
Oct 24, 2023
0.2860
0.2939
0.2600
0.2834
264,183
-0.00(-1.60%)
Oct 23, 2023
0.2910
0.2974
0.2683
0.2880
369,107
-0.01(-4.00%)
Oct 20, 2023
0.2700
0.3098
0.2550
0.3000
448,859
+0.02(+5.67%)
Oct 19, 2023
0.2981
0.3199
0.2817
0.2839
244,930
-0.02(-7.61%)
Oct 18, 2023
0.2900
0.3240
0.2500
0.3073
716,049
+0.01(+3.29%)
Oct 17, 2023
0.3100
0.3283
0.2975
0.2975
220,323
-0.02(-5.25%)
Oct 16, 2023
0.2851
0.3350
0.2899
0.3140
298,699
+0.02(+6.84%)
Oct 13, 2023
0.2900
0.3050
0.2830
0.2939
318,559
+0.00(+1.34%)
Oct 12, 2023
0.3200
0.3239
0.2810
0.2900
317,506
+0.00(+0.00%)
Oct 11, 2023
0.2839
0.3100
0.2801
0.2900
244,521
+0.01(+1.75%)
Oct 10, 2023
0.2900
0.3050
0.2700
0.2850
312,249
-0.01(-4.23%)
Oct 09, 2023
0.2800
0.3010
0.2700
0.2976
198,987
+0.01(+2.62%)
Oct 06, 2023
0.2900
0.2900
0.2650
0.2900
329,652
+0.01(+3.57%)
Oct 05, 2023
0.2800
0.2870
0.2700
0.2800
202,507
+0.01(+3.70%)
Oct 04, 2023
0.2900
0.3100
0.2700
0.2700
312,962
-0.02(-6.90%)
Oct 03, 2023
0.3200
0.3200
0.2710
0.2900
281,451
-0.01(-2.03%)
Oct 02, 2023
0.3000
0.3200
0.2832
0.2960
206,440
+0.00(+0.48%)
Sep 29, 2023
0.3150
0.3297
0.2946
0.2946
534,911
-0.02(-4.97%)
Sep 28, 2023
0.3125
0.3311
0.3050
0.3100
278,840
-0.01(-1.59%)
Sep 27, 2023
0.3505
0.3600
0.3140
0.3150
507,134
-0.04(-10.74%)
Sep 26, 2023
0.3507
0.3690
0.3250
0.3529
668,812
-0.01(-2.03%)
Sep 25, 2023
0.3000
0.3730
0.3400
0.3602
1,361,627
+0.04(+12.92%)
Sep 22, 2023
0.3104
0.3248
0.3001
0.3190
631,267
-0.00(-0.31%)
Sep 21, 2023
0.3000
0.3220
0.2936
0.3200
941,476
+0.01(+2.63%)
Sep 20, 2023
0.3300
0.3600
0.3000
0.3118
1,108,871
-0.02(-7.01%)
Sep 19, 2023
0.3200
0.3800
0.3001
0.3353
2,235,356
+0.04(+14.28%)
Sep 18, 2023
0.3085
0.3152
0.2906
0.2934
411,270
-0.02(-7.74%)
Sep 15, 2023
0.3300
0.3300
0.3027
0.3180
785,223
-0.01(-3.64%)
Sep 14, 2023
0.3452
0.3677
0.3300
0.3300
623,647
-0.02(-4.87%)
Sep 13, 2023
0.4000
0.4177
0.3310
0.3469
1,102,039
-0.04(-10.68%)
Sep 12, 2023
0.5200
0.5280
0.3771
0.3884
3,202,078
-0.10(-20.90%)
Sep 11, 2023
0.5000
0.6000
0.4696
0.4910
3,251,972
+0.03(+6.32%)
Sep 08, 2023
0.5100
0.5100
0.4389
0.4618
1,393,850
-0.04(-7.27%)
Sep 07, 2023
0.4500
0.5100
0.4220
0.4980
1,418,416
+0.07(+17.26%)
Sep 06, 2023
0.4100
0.4700
0.4100
0.4247
1,247,821
+0.02(+5.07%)
Sep 05, 2023
0.3810
0.4300
0.3810
0.4042
1,437,086
+0.03(+8.42%)
Sep 01, 2023
0.3200
0.4000
0.2944
0.3728
1,604,847
+0.06(+18.99%)
Aug 31, 2023
0.3170
0.3300
0.2952
0.3133
656,991
+0.00(+1.39%)
Aug 30, 2023
0.2300
0.3170
0.2300
0.3090
1,736,994
+0.08(+35.23%)
Aug 29, 2023
0.2300
0.2300
0.2200
0.2285
287,760
+0.01(+2.93%)
Aug 28, 2023
0.2260
0.2300
0.2200
0.2220
265,799
-0.00(-1.33%)
Aug 25, 2023
0.2300
0.2300
0.2250
0.2250
213,355
-0.00(-2.05%)
Aug 24, 2023
0.2440
0.2445
0.2250
0.2297
269,535
-0.01(-2.75%)
Aug 23, 2023
0.2240
0.2410
0.2146
0.2362
899,755
+0.02(+8.40%)
Aug 22, 2023
0.2340
0.2380
0.2111
0.2179
402,280
-0.01(-4.85%)
Aug 21, 2023
0.2500
0.2538
0.2102
0.2290
619,560
-0.01(-5.61%)
Aug 18, 2023
0.2481
0.2501
0.2300
0.2426
641,155
+0.00(+0.87%)
Aug 17, 2023
0.2700
0.2750
0.2202
0.2405
1,230,871
-0.01(-4.83%)
Aug 16, 2023
0.3100
0.3115
0.2369
0.2527
1,746,691
-0.05(-17.31%)
Aug 15, 2023
0.3614
0.3614
0.2916
0.3056
929,354
-0.02(-6.29%)
Aug 14, 2023
0.3100
0.3300
0.3060
0.3261
492,851
+0.02(+5.71%)
Aug 11, 2023
0.2960
0.3168
0.2875
0.3085
439,314
+0.01(+2.94%)
Aug 10, 2023
0.3260
0.3260
0.2915
0.2997
835,508
-0.02(-4.95%)
Aug 09, 2023
0.3282
0.3299
0.3100
0.3153
399,680
-0.01(-2.17%)
Aug 08, 2023
0.3400
0.3559
0.3223
0.3223
489,179
-0.03(-7.91%)
Aug 07, 2023
0.3540
0.3750
0.3400
0.3500
219,978
-0.01(-3.45%)
Aug 04, 2023
0.3618
0.3799
0.3600
0.3625
108,826
+0.00(+0.39%)
Aug 03, 2023
0.3699
0.3705
0.3600
0.3611
192,841
-0.01(-2.38%)
Aug 02, 2023
0.3700
0.3797
0.3601
0.3699
240,334
-0.01(-2.40%)
Aug 01, 2023
0.3730
0.3900
0.3650
0.3790
310,427
+0.00(+0.91%)
Jul 31, 2023
0.3700
0.3968
0.3701
0.3756
409,135
+0.00(+0.56%)
Jul 28, 2023
0.3600
0.3783
0.3600
0.3735
448,895
-0.00(-0.08%)
Jul 27, 2023
0.3700
0.3771
0.3600
0.3738
232,036
+0.01(+1.91%)
Jul 26, 2023
0.3800
0.3800
0.3501
0.3668
564,313
-0.01(-1.85%)
Jul 25, 2023
0.3750
0.3841
0.3722
0.3737
241,841
-0.01(-3.19%)
Jul 24, 2023
0.3910
0.3950
0.3800
0.3860
226,945
-0.01(-2.28%)
Jul 21, 2023
0.3968
0.4031
0.3850
0.3950
220,358
+0.01(+1.36%)
Jul 20, 2023
0.4050
0.4050
0.3751
0.3897
302,285
-0.02(-3.78%)
Jul 19, 2023
0.3800
0.4092
0.3801
0.4050
671,505
+0.02(+4.92%)
Jul 18, 2023
0.3812
0.3924
0.3782
0.3860
391,353
-0.00(-1.00%)
Jul 17, 2023
0.3890
0.3900
0.3800
0.3899
304,677
-0.00(-0.03%)
Jul 14, 2023
0.3900
0.4100
0.3850
0.3900
329,937
-0.02(-4.29%)
Jul 13, 2023
0.3920
0.4099
0.3900
0.4075
260,464
+0.01(+3.11%)
Jul 12, 2023
0.4100
0.4272
0.3850
0.3952
664,039
-0.03(-6.13%)
Jul 11, 2023
0.3900
0.4310
0.3721
0.4210
609,700
+0.03(+8.39%)
Jul 10, 2023
0.4000
0.4100
0.3850
0.3884
140,725
-0.01(-1.65%)
Jul 07, 2023
0.3811
0.4005
0.3811
0.3949
228,970
+0.01(+2.57%)
Jul 06, 2023
0.3939
0.3996
0.3710
0.3850
174,548
-0.02(-5.03%)
Jul 05, 2023
0.4200
0.4200
0.4042
0.4054
117,272
-0.00(-1.03%)
Jul 03, 2023
0.4100
0.4100
0.3919
0.4096
214,215
+0.00(+0.44%)
Jun 30, 2023
0.4000
0.4100
0.3900
0.4078
498,172
-0.00(-0.54%)
Jun 29, 2023
0.3440
0.4120
0.3440
0.4100
1,950,598
+0.05(+13.89%)
Jun 28, 2023
0.3570
0.3769
0.3300
0.3600
1,354,071
+0.01(+4.05%)
Jun 27, 2023
0.3600
0.3700
0.3450
0.3460
579,976
-0.02(-6.46%)
Jun 26, 2023
0.3800
0.3895
0.3651
0.3699
437,342
-0.01(-2.63%)
Jun 23, 2023
0.3800
0.3927
0.3799
0.3799
370,987
-0.01(-2.54%)
Jun 22, 2023
0.3970
0.3999
0.3856
0.3898
283,565
-0.01(-2.55%)
Jun 21, 2023
0.4000
0.4150
0.3910
0.4000
312,109
-0.01(-2.13%)
Jun 20, 2023
0.4300
0.4300
0.3911
0.4087
280,885
-0.03(-6.02%)
Jun 16, 2023
0.4300
0.4400
0.3805
0.4349
1,393,822
+0.02(+4.14%)
Jun 15, 2023
0.4100
0.4366
0.3950
0.4176
437,253
+0.02(+6.26%)
Jun 14, 2023
0.4290
0.4499
0.3911
0.3930
786,642
-0.03(-6.67%)
Jun 13, 2023
0.4300
0.4400
0.4151
0.4211
521,246
-0.02(-4.25%)
Jun 12, 2023
0.4323
0.4500
0.4309
0.4398
197,182
-0.00(-0.29%)
Jun 09, 2023
0.4500
0.4638
0.4300
0.4411
181,308
-0.01(-1.98%)
Jun 08, 2023
0.4700
0.4700
0.4421
0.4500
225,789
-0.01(-2.20%)
Jun 07, 2023
0.4700
0.4799
0.4500
0.4601
185,242
+0.00(+0.04%)
Jun 06, 2023
0.4494
0.4799
0.4402
0.4599
386,030
+0.01(+2.15%)
Jun 05, 2023
0.4600
0.4823
0.4350
0.4502
759,462
+0.01(+1.65%)
Jun 02, 2023
0.4289
0.4800
0.4251
0.4429
1,470,564
+0.02(+4.24%)
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.