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
Inmed Pharmaceuticals Inc
(NQ:
INM
)
0.2949
+0.0101 (+3.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.3198
0.3250
0.2715
0.2949
2,296,661
+0.01(+3.55%)
May 16, 2024
0.2700
0.2924
0.2620
0.2848
327,385
+0.01(+3.94%)
May 15, 2024
0.2700
0.2846
0.2555
0.2740
98,190
+0.01(+2.62%)
May 14, 2024
0.2746
0.2798
0.2610
0.2670
67,507
-0.01(-4.61%)
May 13, 2024
0.2653
0.2900
0.2505
0.2799
195,025
+0.02(+6.34%)
May 10, 2024
0.2602
0.2799
0.2602
0.2632
53,194
-0.01(-4.05%)
May 09, 2024
0.2800
0.2840
0.2602
0.2743
73,850
-0.00(-1.08%)
May 08, 2024
0.2774
0.2782
0.2606
0.2773
40,421
+0.01(+3.51%)
May 07, 2024
0.2689
0.2782
0.2501
0.2679
226,048
+0.01(+4.73%)
May 06, 2024
0.2512
0.2650
0.2420
0.2558
108,699
+0.01(+5.70%)
May 03, 2024
0.2500
0.2718
0.2410
0.2420
142,666
-0.02(-8.30%)
May 02, 2024
0.2600
0.2750
0.2510
0.2639
159,103
+0.00(+0.76%)
May 01, 2024
0.2550
0.2779
0.2520
0.2619
367,106
+0.00(+0.69%)
Apr 30, 2024
0.2410
0.2751
0.2300
0.2601
635,000
+0.03(+10.68%)
Apr 29, 2024
0.2300
0.2599
0.2300
0.2350
204,139
+0.00(+2.17%)
Apr 26, 2024
0.2450
0.2500
0.2275
0.2300
478,442
-0.02(-8.73%)
Apr 25, 2024
0.2630
0.2655
0.2500
0.2520
623,384
-0.05(-16.83%)
Apr 24, 2024
0.2890
0.3370
0.2700
0.3030
3,531,408
+0.03(+10.99%)
Apr 23, 2024
0.2794
0.2899
0.2690
0.2730
93,223
-0.01(-2.47%)
Apr 22, 2024
0.2900
0.2900
0.2650
0.2799
201,075
-0.01(-3.52%)
Apr 19, 2024
0.2910
0.3000
0.2700
0.2901
60,355
-0.01(-3.62%)
Apr 18, 2024
0.3100
0.3100
0.2849
0.3010
131,016
+0.00(+0.33%)
Apr 17, 2024
0.3200
0.3200
0.2620
0.3000
260,209
-0.01(-1.77%)
Apr 16, 2024
0.3300
0.3368
0.2850
0.3054
806,885
-0.01(-4.17%)
Apr 15, 2024
0.3300
0.3340
0.3100
0.3187
103,193
-0.01(-3.28%)
Apr 12, 2024
0.3350
0.3350
0.3242
0.3295
67,463
-0.01(-1.64%)
Apr 11, 2024
0.3600
0.3900
0.3250
0.3350
1,031,716
-0.03(-9.46%)
Apr 10, 2024
0.3400
0.3760
0.3149
0.3700
677,521
+0.03(+8.86%)
Apr 09, 2024
0.3249
0.3443
0.3200
0.3399
230,557
+0.01(+1.77%)
Apr 08, 2024
0.3100
0.3392
0.3108
0.3340
137,302
+0.01(+3.73%)
Apr 05, 2024
0.3285
0.3398
0.3108
0.3220
438,331
-0.02(-5.27%)
Apr 04, 2024
0.3650
0.4555
0.3305
0.3399
6,490,127
-0.01(-2.89%)
Apr 03, 2024
0.3590
0.3750
0.3410
0.3500
103,307
-0.02(-5.12%)
Apr 02, 2024
0.3691
0.3691
0.3320
0.3689
16,746
-0.00(-0.05%)
Apr 01, 2024
0.3500
0.3700
0.3350
0.3691
45,427
+0.01(+1.40%)
Mar 28, 2024
0.3501
0.3787
0.3405
0.3640
59,856
+0.02(+4.96%)
Mar 27, 2024
0.3500
0.3570
0.3320
0.3468
62,624
+0.00(+0.49%)
Mar 26, 2024
0.3600
0.3649
0.3400
0.3451
76,004
-0.01(-4.14%)
Mar 25, 2024
0.3600
0.3790
0.3502
0.3600
60,538
-0.02(-5.21%)
Mar 22, 2024
0.3600
0.3849
0.3501
0.3798
64,220
+0.01(+3.12%)
Mar 21, 2024
0.3630
0.3800
0.3501
0.3683
34,341
+0.00(+1.29%)
Mar 20, 2024
0.3501
0.3751
0.3501
0.3636
100,768
+0.01(+3.86%)
Mar 19, 2024
0.3640
0.3640
0.3501
0.3501
23,237
-0.01(-1.41%)
Mar 18, 2024
0.3650
0.3699
0.3443
0.3551
73,022
-0.00(-1.36%)
Mar 15, 2024
0.3571
0.3700
0.3450
0.3600
82,027
+0.01(+1.41%)
Mar 14, 2024
0.3550
0.3669
0.3435
0.3550
46,873
-0.00(-0.48%)
Mar 13, 2024
0.3400
0.3609
0.3400
0.3567
60,833
+0.02(+4.91%)
Mar 12, 2024
0.3400
0.4419
0.3350
0.3400
496,506
+0.00(+1.19%)
Mar 11, 2024
0.3395
0.3586
0.3308
0.3360
146,979
-0.01(-4.00%)
Mar 08, 2024
0.3640
0.3640
0.3285
0.3500
419,212
-0.03(-7.65%)
Mar 07, 2024
0.3630
0.4718
0.3409
0.3790
2,204,971
+0.02(+5.25%)
Mar 06, 2024
0.3800
0.3850
0.3502
0.3601
15,021
-0.00(-0.80%)
Mar 05, 2024
0.3800
0.3855
0.3513
0.3630
57,198
-0.03(-6.44%)
Mar 04, 2024
0.4200
0.4400
0.3400
0.3880
397,038
-0.02(-5.13%)
Mar 01, 2024
0.4150
0.4150
0.3810
0.4090
104,535
-0.01(-1.45%)
Feb 29, 2024
0.4200
0.4300
0.4000
0.4150
92,706
-0.01(-1.19%)
Feb 28, 2024
0.4200
0.4251
0.4100
0.4200
66,768
-0.02(-4.55%)
Feb 27, 2024
0.4200
0.4469
0.4100
0.4400
228,522
+0.01(+2.37%)
Feb 26, 2024
0.4300
0.4311
0.3900
0.4298
253,918
+0.02(+5.68%)
Feb 23, 2024
0.4050
0.4168
0.3810
0.4067
271,153
+0.00(+0.57%)
Feb 22, 2024
0.4058
0.4058
0.3701
0.4044
342,511
+0.00(+0.22%)
Feb 21, 2024
0.3709
0.4087
0.3540
0.4035
380,600
+0.03(+7.31%)
Feb 20, 2024
0.3311
0.3760
0.3311
0.3760
200,938
+0.03(+9.62%)
Feb 16, 2024
0.3300
0.3430
0.3200
0.3430
111,149
-0.00(-1.15%)
Feb 15, 2024
0.3384
0.3489
0.3200
0.3470
110,026
-0.00(-0.54%)
Feb 14, 2024
0.3911
0.3950
0.3300
0.3489
207,354
-0.01(-1.94%)
Feb 13, 2024
0.3500
0.3563
0.3300
0.3558
526,441
+0.01(+2.57%)
Feb 12, 2024
0.3400
0.3469
0.3201
0.3469
30,996
+0.01(+2.79%)
Feb 09, 2024
0.3400
0.3494
0.3200
0.3375
27,791
+0.01(+3.31%)
Feb 08, 2024
0.3264
0.3329
0.3100
0.3267
51,552
+0.01(+2.16%)
Feb 07, 2024
0.3300
0.3349
0.3118
0.3198
71,465
-0.01(-2.32%)
Feb 06, 2024
0.3198
0.3319
0.3118
0.3274
27,491
+0.01(+2.31%)
Feb 05, 2024
0.3600
0.3600
0.3200
0.3200
83,743
-0.04(-11.55%)
Feb 02, 2024
0.3537
0.3630
0.3400
0.3618
41,203
-0.00(-0.33%)
Feb 01, 2024
0.3400
0.3709
0.3320
0.3630
51,922
+0.00(+0.86%)
Jan 31, 2024
0.3561
0.3709
0.3311
0.3599
140,136
+0.00(+0.90%)
Jan 30, 2024
0.3600
0.3600
0.3399
0.3567
36,718
-0.01(-2.27%)
Jan 29, 2024
0.3700
0.3699
0.3500
0.3650
67,941
+0.00(+0.14%)
Jan 26, 2024
0.3500
0.3849
0.3499
0.3645
37,872
+0.00(+0.89%)
Jan 25, 2024
0.3600
0.3769
0.3400
0.3613
129,614
-0.02(-4.42%)
Jan 24, 2024
0.3800
0.4000
0.3501
0.3780
73,344
+0.03(+7.97%)
Jan 23, 2024
0.3467
0.3599
0.3467
0.3501
82,224
+0.00(+0.03%)
Jan 22, 2024
0.3800
0.3800
0.3311
0.3500
45,543
-0.01(-2.37%)
Jan 19, 2024
0.3800
0.3800
0.3500
0.3585
24,652
+0.00(+0.99%)
Jan 18, 2024
0.3874
0.3874
0.3500
0.3550
43,203
-0.01(-1.39%)
Jan 17, 2024
0.3500
0.3739
0.3500
0.3600
82,581
-0.01(-3.87%)
Jan 16, 2024
0.3800
0.3845
0.3600
0.3745
56,432
-0.01(-2.09%)
Jan 12, 2024
0.3800
0.3900
0.3633
0.3825
99,678
+0.03(+8.57%)
Jan 11, 2024
0.4023
0.4249
0.3100
0.3523
105,801
-0.06(-13.86%)
Jan 10, 2024
0.4095
0.4400
0.3840
0.4090
443,823
+0.02(+4.87%)
Jan 09, 2024
0.3957
0.3957
0.3784
0.3900
49,824
-0.01(-1.44%)
Jan 08, 2024
0.3700
0.3990
0.3700
0.3957
55,351
+0.03(+6.95%)
Jan 05, 2024
0.3660
0.3966
0.3600
0.3700
139,547
-0.01(-1.60%)
Jan 04, 2024
0.4000
0.4151
0.3750
0.3760
108,762
-0.03(-6.95%)
Jan 03, 2024
0.4200
0.4200
0.3835
0.4041
135,573
+0.01(+3.62%)
Jan 02, 2024
0.4000
0.4000
0.3769
0.3900
90,845
-0.03(-6.25%)
Dec 29, 2023
0.3920
0.4185
0.3603
0.4160
326,020
+0.03(+7.22%)
Dec 28, 2023
0.3860
0.3980
0.3550
0.3880
180,116
-0.00(-1.02%)
Dec 27, 2023
0.3870
0.3979
0.3600
0.3920
102,005
-0.01(-1.33%)
Dec 26, 2023
0.3690
0.3980
0.3672
0.3973
196,149
+0.03(+8.20%)
Dec 22, 2023
0.3623
0.3794
0.3290
0.3672
318,642
+0.02(+6.00%)
Dec 21, 2023
0.3400
0.3580
0.3280
0.3464
230,549
-0.02(-4.86%)
Dec 20, 2023
0.3526
0.3780
0.3400
0.3641
2,912,862
+0.02(+5.54%)
Dec 19, 2023
0.3486
0.3690
0.3403
0.3450
45,437
-0.01(-3.36%)
Dec 18, 2023
0.3780
0.4000
0.3400
0.3570
111,981
-0.00(-0.83%)
Dec 15, 2023
0.3700
0.3700
0.3323
0.3600
99,367
+0.02(+5.70%)
Dec 14, 2023
0.3569
0.3600
0.3300
0.3406
58,142
+0.01(+1.67%)
Dec 13, 2023
0.3300
0.3500
0.3149
0.3350
170,338
+0.01(+1.55%)
Dec 12, 2023
0.3500
0.3517
0.3120
0.3299
273,720
-0.05(-12.45%)
Dec 11, 2023
0.4065
0.4076
0.3755
0.3768
27,561
-0.02(-5.80%)
Dec 08, 2023
0.4100
0.4118
0.3850
0.4000
35,832
+0.02(+4.44%)
Dec 07, 2023
0.4000
0.4200
0.3830
0.3830
60,661
-0.02(-4.01%)
Dec 06, 2023
0.4400
0.4495
0.3801
0.3990
97,938
-0.02(-3.65%)
Dec 05, 2023
0.4292
0.4299
0.4023
0.4141
59,245
-0.00(-1.03%)
Dec 04, 2023
0.4365
0.4440
0.4069
0.4184
92,542
-0.03(-7.02%)
Dec 01, 2023
0.4136
0.4500
0.4136
0.4500
178,540
+0.01(+2.27%)
Nov 30, 2023
0.4400
0.4400
0.3755
0.4400
531,773
-0.01(-2.29%)
Nov 29, 2023
0.4040
0.4688
0.3837
0.4503
857,586
+0.08(+21.74%)
Nov 28, 2023
0.3905
0.4094
0.3401
0.3699
121,896
-0.01(-2.53%)
Nov 27, 2023
0.4000
0.4000
0.3701
0.3795
99,017
-0.01(-1.43%)
Nov 24, 2023
0.4010
0.4142
0.3760
0.3850
43,502
+0.01(+1.32%)
Nov 22, 2023
0.4008
0.4039
0.3705
0.3800
61,216
-0.00(-0.03%)
Nov 21, 2023
0.3964
0.4000
0.3701
0.3801
241,084
-0.02(-6.12%)
Nov 20, 2023
0.4384
0.4500
0.2913
0.4049
371,440
-0.05(-10.42%)
Nov 17, 2023
0.3997
0.5190
0.3650
0.4520
1,436,806
+0.05(+13.43%)
Nov 16, 2023
0.4200
0.4200
0.3800
0.3985
52,372
-0.01(-1.85%)
Nov 15, 2023
0.3654
0.4299
0.3654
0.4060
154,717
+0.02(+5.21%)
Nov 14, 2023
0.3820
0.3860
0.3600
0.3859
94,397
-0.00(-0.03%)
Nov 13, 2023
0.4100
0.4085
0.3802
0.3860
139,831
-0.00(-0.77%)
Nov 10, 2023
0.3883
0.4150
0.3657
0.3890
92,365
+0.01(+2.64%)
Nov 09, 2023
0.4190
0.4200
0.3600
0.3790
175,401
-0.04(-9.72%)
Nov 08, 2023
0.4148
0.4399
0.3901
0.4198
170,910
+0.01(+2.64%)
Nov 07, 2023
0.4161
0.4450
0.4090
0.4090
157,101
-0.02(-4.66%)
Nov 06, 2023
0.4650
0.4727
0.4200
0.4290
282,435
-0.03(-6.94%)
Nov 03, 2023
0.4875
0.5000
0.4600
0.4610
139,434
-0.01(-2.60%)
Nov 02, 2023
0.4804
0.5000
0.4590
0.4733
154,496
+0.01(+2.91%)
Nov 01, 2023
0.5340
0.5340
0.4414
0.4599
254,840
-0.02(-4.94%)
Oct 31, 2023
0.4812
0.5299
0.4800
0.4838
208,017
-0.03(-5.14%)
Oct 30, 2023
0.5500
0.5699
0.5000
0.5100
284,649
-0.06(-10.57%)
Oct 27, 2023
0.6650
0.6995
0.5360
0.5703
676,547
-0.11(-15.93%)
Oct 26, 2023
0.6550
0.7290
0.6450
0.6784
1,126,787
-0.07(-9.53%)
Oct 25, 2023
0.7400
0.7680
0.7000
0.7499
2,658,609
-0.24(-24.18%)
Oct 24, 2023
1.700
2.080
0.9600
0.9891
101,877,568
+0.41(+70.53%)
Oct 23, 2023
0.5600
0.5879
0.5300
0.5800
440,360
-0.01(-1.43%)
Oct 20, 2023
0.5998
0.5998
0.4502
0.5884
33,941
-0.01(-1.93%)
Oct 19, 2023
0.6200
0.6299
0.5600
0.6000
14,990
-0.02(-3.02%)
Oct 18, 2023
0.6600
0.6600
0.5100
0.6187
17,667
-0.03(-3.93%)
Oct 17, 2023
0.5914
0.6600
0.5914
0.6440
29,656
+0.04(+5.90%)
Oct 16, 2023
0.6260
0.6499
0.6000
0.6081
44,247
-0.03(-4.69%)
Oct 13, 2023
0.6190
0.6380
0.6190
0.6380
9,199
+0.00(+0.00%)
Oct 12, 2023
0.6700
0.6800
0.6000
0.6380
40,656
-0.02(-3.33%)
Oct 11, 2023
0.6900
0.6998
0.6000
0.6600
49,877
+0.01(+1.54%)
Oct 10, 2023
0.6611
0.7099
0.6400
0.6500
10,178
-0.04(-6.20%)
Oct 09, 2023
0.7100
0.7482
0.6501
0.6930
36,827
-0.02(-2.70%)
Oct 06, 2023
0.6507
0.7334
0.6400
0.7122
10,319
+0.03(+5.04%)
Oct 05, 2023
0.7248
0.7248
0.6506
0.6780
40,451
+0.00(+0.15%)
Oct 04, 2023
0.6900
0.7400
0.6308
0.6770
43,422
-0.04(-5.05%)
Oct 03, 2023
0.6500
0.7399
0.6500
0.7130
78,209
+0.04(+5.63%)
Oct 02, 2023
0.7195
0.7399
0.6500
0.6750
22,405
-0.02(-3.56%)
Sep 29, 2023
0.7300
0.7300
0.6500
0.6999
32,207
+0.01(+1.43%)
Sep 28, 2023
0.7300
0.7300
0.6812
0.6900
25,213
-0.02(-2.82%)
Sep 27, 2023
0.7000
0.7500
0.6990
0.7100
11,485
-0.00(-0.14%)
Sep 26, 2023
0.7302
0.7400
0.7000
0.7110
28,445
-0.02(-2.74%)
Sep 25, 2023
0.7500
0.7500
0.7306
0.7310
41,844
-0.03(-4.44%)
Sep 22, 2023
0.8000
0.8000
0.7555
0.7650
37,999
-0.02(-2.55%)
Sep 21, 2023
0.8000
0.8300
0.7800
0.7850
43,931
-0.03(-3.48%)
Sep 20, 2023
0.8300
0.8472
0.8004
0.8133
29,253
-0.01(-0.82%)
Sep 19, 2023
0.8600
0.8570
0.8000
0.8200
87,354
-0.04(-4.34%)
Sep 18, 2023
0.9621
1.030
0.8555
0.8572
207,177
+0.03(+3.28%)
Sep 15, 2023
0.8300
0.9000
0.8100
0.8300
53,949
-0.04(-4.76%)
Sep 14, 2023
0.8600
0.9096
0.8300
0.8715
18,726
+0.02(+1.86%)
Sep 13, 2023
0.8700
0.9000
0.8100
0.8556
69,128
-0.09(-9.29%)
Sep 12, 2023
1.000
0.9980
0.8900
0.9432
40,357
-0.03(-2.76%)
Sep 11, 2023
0.8750
0.9989
0.8600
0.9700
304,245
+0.11(+12.80%)
Sep 08, 2023
0.7880
0.8900
0.7880
0.8599
11,128
+0.05(+6.15%)
Sep 07, 2023
0.9000
0.9000
0.8101
0.8101
18,960
-0.04(-4.81%)
Sep 06, 2023
0.8700
0.9000
0.8510
0.8510
15,615
+0.01(+0.59%)
Sep 05, 2023
0.8400
0.8600
0.8120
0.8460
22,141
+0.03(+3.05%)
Sep 01, 2023
0.8035
0.8699
0.8035
0.8210
10,038
+0.00(+0.00%)
Aug 31, 2023
0.8400
0.8800
0.8210
0.8210
14,129
-0.06(-6.70%)
Aug 30, 2023
0.8410
0.8990
0.8200
0.8800
18,064
+0.04(+4.76%)
Aug 29, 2023
0.8110
0.8600
0.8110
0.8400
15,160
+0.03(+3.58%)
Aug 28, 2023
0.8500
0.8500
0.8101
0.8110
22,364
-0.04(-4.58%)
Aug 25, 2023
0.8500
0.8600
0.8101
0.8499
10,761
+0.03(+3.65%)
Aug 24, 2023
0.8700
0.9500
0.7796
0.8200
63,950
-0.01(-0.89%)
Aug 23, 2023
0.8107
0.8500
0.8015
0.8274
43,329
+0.01(+0.90%)
Aug 22, 2023
0.8600
0.9099
0.8200
0.8200
25,406
-0.04(-4.65%)
Aug 21, 2023
0.9080
0.9449
0.8600
0.8600
31,807
-0.02(-2.70%)
Aug 18, 2023
0.9000
0.9000
0.8750
0.8839
9,280
+0.00(+0.44%)
Aug 17, 2023
0.8750
0.9090
0.8750
0.8800
8,436
-0.00(-0.45%)
Aug 16, 2023
0.9034
0.9100
0.8800
0.8840
38,075
-0.05(-5.46%)
Aug 15, 2023
0.9000
0.9500
0.9000
0.9351
9,801
+0.03(+3.88%)
Aug 14, 2023
0.9000
0.9300
0.8929
0.9002
41,475
+0.00(+0.02%)
Aug 11, 2023
0.9223
0.9931
0.9000
0.9000
11,447
-0.07(-7.21%)
Aug 10, 2023
0.9100
0.9699
0.9007
0.9699
15,183
+0.05(+5.20%)
Aug 09, 2023
0.9800
0.9800
0.9218
0.9220
13,779
-0.02(-1.91%)
Aug 08, 2023
0.9800
1.005
0.9311
0.9400
32,617
-0.05(-5.14%)
Aug 07, 2023
0.9900
1.016
0.9615
0.9909
22,838
-0.03(-2.85%)
Aug 04, 2023
0.9700
1.040
0.9653
1.020
15,957
+0.03(+2.71%)
Aug 03, 2023
1.010
1.040
0.9931
0.9931
8,365
-0.01(-0.69%)
Aug 02, 2023
1.080
1.080
1.000
1.000
51,677
-0.03(-2.91%)
Aug 01, 2023
1.120
1.160
1.030
1.030
34,533
-0.09(-8.04%)
Jul 31, 2023
1.160
1.170
1.080
1.120
34,152
-0.01(-0.88%)
Jul 28, 2023
1.100
1.140
1.080
1.130
58,646
+0.01(+0.89%)
Jul 27, 2023
1.140
1.160
1.100
1.120
101,849
-0.01(-0.88%)
Jul 26, 2023
1.073
1.160
1.073
1.130
40,363
-0.04(-3.42%)
Jul 25, 2023
1.220
1.240
1.074
1.170
140,995
-0.05(-4.10%)
Jul 24, 2023
1.130
1.320
1.100
1.220
364,031
+0.17(+16.19%)
Jul 21, 2023
0.9900
1.080
0.9800
1.050
67,185
+0.06(+6.05%)
Jul 20, 2023
0.9300
1.020
0.9307
0.9901
65,124
+0.05(+5.32%)
Jul 19, 2023
0.9600
1.010
0.9400
0.9401
35,814
-0.02(-2.08%)
Jul 18, 2023
0.9900
0.9960
0.9601
0.9601
12,438
-0.05(-4.94%)
Jul 17, 2023
1.000
1.070
0.9551
1.010
31,035
+0.05(+5.20%)
Jul 14, 2023
1.000
1.000
0.9502
0.9601
29,074
-0.04(-3.99%)
Jul 13, 2023
1.020
1.025
0.9900
1.000
16,330
-0.01(-0.99%)
Jul 12, 2023
0.9800
1.040
0.9700
1.010
30,283
+0.03(+2.67%)
Jul 11, 2023
0.9604
1.000
0.9401
0.9837
21,789
+0.00(+0.37%)
Jul 10, 2023
0.9817
1.010
0.9428
0.9801
20,247
+0.02(+1.56%)
Jul 07, 2023
0.9400
1.010
0.9002
0.9650
32,164
+0.03(+2.69%)
Jul 06, 2023
0.9600
0.9799
0.9049
0.9397
22,621
-0.00(-0.04%)
Jul 05, 2023
0.9200
0.9501
0.9000
0.9401
17,213
+0.02(+2.18%)
Jul 03, 2023
0.9000
0.9600
0.9000
0.9200
10,871
-0.01(-0.70%)
Jun 30, 2023
0.9100
0.9555
0.9000
0.9265
28,122
-0.00(-0.38%)
Jun 29, 2023
0.9100
0.9301
0.9010
0.9300
45,159
+0.01(+1.09%)
Jun 28, 2023
0.9100
0.9790
0.9000
0.9200
29,928
+0.02(+2.22%)
Jun 27, 2023
0.9200
0.9400
0.9000
0.9000
36,800
-0.01(-1.10%)
Jun 26, 2023
0.9200
0.9300
0.9001
0.9100
30,710
-0.03(-2.67%)
Jun 23, 2023
0.9800
0.9997
0.9100
0.9350
58,188
-0.08(-8.33%)
Jun 22, 2023
1.150
1.150
0.9515
1.020
410,954
-0.16(-13.57%)
Jun 21, 2023
1.160
1.230
1.150
1.180
61,461
+0.02(+1.73%)
Jun 20, 2023
1.190
1.240
1.150
1.160
65,775
-0.07(-5.69%)
Jun 16, 2023
1.220
1.260
1.220
1.230
28,206
-0.04(-3.15%)
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.