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
(OP:
FSTTF
)
0.0939
-0.0031 (-3.20%)
Streaming Delayed Price
Updated: 2:42 PM EDT, Sep 20, 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 (%)
Jan 31, 2024
0.0930
0.0980
0.0846
0.0960
152,757
+0.01(+17.07%)
Jan 30, 2024
0.0800
0.0920
0.0800
0.0820
84,054
+0.01(+9.33%)
Jan 29, 2024
0.0696
0.0750
0.0696
0.0750
2,615
+0.01(+8.85%)
Jan 26, 2024
0.0710
0.0710
0.0689
0.0689
3,200
+0.00(+1.47%)
Jan 25, 2024
0.0623
0.0679
0.0620
0.0679
3,061
-0.00(-0.15%)
Jan 24, 2024
0.0603
0.0710
0.0603
0.0680
10,843
-0.00(-2.86%)
Jan 23, 2024
0.0781
0.0781
0.0700
0.0700
9,020
-0.01(-7.89%)
Jan 22, 2024
0.0762
0.0762
0.0760
0.0760
47,900
-0.01(-8.65%)
Jan 19, 2024
0.0833
0.0900
0.0802
0.0832
59,672
-0.01(-7.56%)
Jan 18, 2024
0.0777
0.0900
0.0762
0.0900
62,014
+0.01(+15.83%)
Jan 17, 2024
0.0770
0.0777
0.0770
0.0777
8,000
+0.00(+1.97%)
Jan 16, 2024
0.0720
0.0762
0.0680
0.0762
201,073
+0.01(+20.76%)
Jan 12, 2024
0.0631
0.0680
0.0631
0.0631
12,100
-0.00(-0.63%)
Jan 11, 2024
0.0635
0.0635
0.0635
0.0635
7,500
-0.00(-0.47%)
Jan 10, 2024
0.0623
0.0677
0.0623
0.0638
21,743
+0.00(+3.74%)
Jan 09, 2024
0.0615
0.0615
0.0615
0.0615
110
+0.00(+3.89%)
Jan 08, 2024
0.0592
0.0659
0.0588
0.0592
54,052
-0.00(-1.33%)
Jan 05, 2024
0.0690
0.0690
0.0600
0.0600
16,000
+0.00(+7.72%)
Jan 04, 2024
0.0693
0.0693
0.0557
0.0557
28,674
-0.00(-6.07%)
Jan 03, 2024
0.0549
0.0628
0.0549
0.0593
50,321
-0.00(-0.34%)
Jan 02, 2024
0.0620
0.0625
0.0595
0.0595
39,401
+0.00(+0.85%)
Dec 29, 2023
0.0510
0.0590
0.0510
0.0590
92,348
+0.01(+12.38%)
Dec 28, 2023
0.0556
0.0556
0.0525
0.0525
53,250
+0.00(+0.38%)
Dec 27, 2023
0.0580
0.0580
0.0523
0.0523
17,405
+0.00(+4.60%)
Dec 26, 2023
0.0478
0.0545
0.0478
0.0500
23,210
-0.01(-11.50%)
Dec 22, 2023
0.0530
0.0565
0.0530
0.0565
12,071
-0.00(-1.74%)
Dec 21, 2023
0.0588
0.0588
0.0575
0.0575
4,000
+0.00(+0.00%)
Dec 20, 2023
0.0575
0.0575
0.0575
0.0575
9,000
+0.00(+0.17%)
Dec 19, 2023
0.0553
0.0578
0.0553
0.0574
17,700
+0.00(+3.42%)
Dec 18, 2023
0.0567
0.0587
0.0549
0.0555
30,363
-0.00(-2.12%)
Dec 15, 2023
0.0567
0.0600
0.0567
0.0567
35,000
-0.00(-6.74%)
Dec 14, 2023
0.0567
0.0608
0.0567
0.0608
33,000
+0.00(+4.29%)
Dec 13, 2023
0.0621
0.0630
0.0583
0.0583
79,050
-0.00(-6.12%)
Dec 12, 2023
0.0810
0.0810
0.0621
0.0621
16,194
+0.00(+0.00%)
Dec 11, 2023
0.0621
0.0746
0.0621
0.0621
5,200
+0.00(+0.00%)
Dec 08, 2023
0.0621
0.0621
0.0621
0.0621
5,400
-0.01(-11.29%)
Dec 06, 2023
0.0700
0
-0.01(-9.68%)
Dec 05, 2023
0.0710
0.0814
0.0690
0.0775
88,450
+0.01(+9.15%)
Dec 04, 2023
0.0623
0.0739
0.0578
0.0710
38,430
+0.01(+21.16%)
Dec 01, 2023
0.0529
0.0586
0.0529
0.0586
15,550
+0.01(+14.01%)
Nov 30, 2023
0.0514
0.0514
0.0514
0.0514
3,000
+0.00(+1.38%)
Nov 29, 2023
0.0520
0.0520
0.0505
0.0507
45,000
-0.00(-0.78%)
Nov 28, 2023
0.0511
0.0511
0.0511
0.0511
10,335
+0.00(+1.19%)
Nov 27, 2023
0.0563
0.0563
0.0505
0.0505
104,358
+0.00(+1.00%)
Nov 24, 2023
0.0500
0.0500
0.0500
0.0500
700
-0.00(-4.03%)
Nov 22, 2023
0.0500
0.0521
0.0500
0.0521
31,250
-0.00(-7.95%)
Nov 21, 2023
0.0597
0.0597
0.0566
0.0566
5,500
+0.01(+13.20%)
Nov 20, 2023
0.0500
0.0536
0.0497
0.0500
27,650
-0.01(-10.71%)
Nov 17, 2023
0.0514
0.0560
0.0500
0.0560
78,000
+0.00(+8.95%)
Nov 16, 2023
0.0514
0.0514
0.0514
0.0514
6,025
+0.00(+2.80%)
Nov 15, 2023
0.0502
0.0514
0.0500
0.0500
29,070
-0.00(-2.72%)
Nov 14, 2023
0.0514
0.0514
0.0500
0.0514
5,000
-0.00(-1.34%)
Nov 13, 2023
0.0507
0.0557
0.0504
0.0521
64,400
+0.00(+2.16%)
Nov 10, 2023
0.0517
0.0547
0.0504
0.0510
121,580
-0.00(-7.44%)
Nov 09, 2023
0.0500
0.0551
0.0500
0.0551
23,046
+0.00(+4.95%)
Nov 08, 2023
0.0494
0.0570
0.0494
0.0525
61,483
-0.00(-1.87%)
Nov 07, 2023
0.0587
0.0592
0.0533
0.0535
34,536
-0.00(-2.19%)
Nov 06, 2023
0.0555
0.0630
0.0519
0.0547
47,721
+0.00(+5.39%)
Nov 03, 2023
0.0530
0.0602
0.0502
0.0519
121,700
-0.01(-20.76%)
Nov 02, 2023
0.0655
0.0655
0.0576
0.0655
18,024
+0.00(+5.65%)
Nov 01, 2023
0.0561
0.0620
0.0561
0.0620
41,100
+0.00(+8.77%)
Oct 31, 2023
0.0655
0.0655
0.0560
0.0570
8,100
-0.01(-12.98%)
Oct 30, 2023
0.0593
0.0655
0.0530
0.0655
16,679
+0.00(+6.16%)
Oct 27, 2023
0.0553
0.0654
0.0553
0.0617
49,200
-0.01(-9.26%)
Oct 26, 2023
0.0670
0.0680
0.0650
0.0680
32,500
-0.00(-1.45%)
Oct 25, 2023
0.0700
0.0790
0.0667
0.0690
54,600
+0.00(+2.07%)
Oct 24, 2023
0.0734
0.0900
0.0676
0.0676
15,591
-0.01(-14.43%)
Oct 23, 2023
0.0845
0.0845
0.0790
0.0790
138,040
+0.01(+17.73%)
Oct 20, 2023
0.0728
0.0729
0.0670
0.0671
30,000
-0.01(-12.52%)
Oct 19, 2023
0.0685
0.0767
0.0685
0.0767
62,021
+0.01(+8.79%)
Oct 18, 2023
0.0750
0.0750
0.0705
0.0705
52,110
+0.00(+0.71%)
Oct 17, 2023
0.0718
0.0750
0.0670
0.0700
20,510
-0.00(-6.67%)
Oct 16, 2023
0.0701
0.0782
0.0701
0.0750
12,748
+0.00(+0.00%)
Oct 13, 2023
0.0701
0.0769
0.0701
0.0750
31,750
-0.00(-5.66%)
Oct 12, 2023
0.0795
0.0795
0.0795
0.0795
1,000
+0.01(+9.35%)
Oct 11, 2023
0.0727
0.0727
0.0727
0.0727
1,500
-0.01(-10.25%)
Oct 10, 2023
0.0700
0.0827
0.0700
0.0810
7,450
+0.01(+15.71%)
Oct 09, 2023
0.0900
0.0900
0.0700
0.0700
31,705
-0.01(-16.17%)
Oct 06, 2023
0.0790
0.0835
0.0790
0.0835
28,500
+0.00(+5.16%)
Oct 05, 2023
0.0792
0.0826
0.0792
0.0794
42,300
+0.00(+4.06%)
Oct 04, 2023
0.0700
0.0763
0.0700
0.0763
19,250
+0.01(+8.84%)
Oct 03, 2023
0.0700
0.0750
0.0676
0.0701
259,660
-0.00(-1.27%)
Oct 02, 2023
0.0770
0.0780
0.0700
0.0710
49,400
+0.00(+1.43%)
Sep 29, 2023
0.0712
0.0726
0.0700
0.0700
18,180
-0.00(-1.69%)
Sep 28, 2023
0.0700
0.0712
0.0700
0.0712
36,841
-0.00(-5.07%)
Sep 27, 2023
0.0750
0.0750
0.0750
0.0750
1,000
+0.00(+5.63%)
Sep 26, 2023
0.0700
0.0743
0.0680
0.0710
118,020
+0.00(+1.43%)
Sep 25, 2023
0.0710
0.0700
0.0700
0.0700
31,500
-0.00(-1.41%)
Sep 22, 2023
0.0710
0.0710
0.0710
0.0710
4,000
-0.00(-2.74%)
Sep 21, 2023
0.0710
0.0800
0.0710
0.0730
55,800
-0.00(-4.45%)
Sep 19, 2023
0.0764
0
-0.00(-4.50%)
Sep 18, 2023
0.0756
0.0800
0.0756
0.0800
17,250
+0.01(+9.14%)
Sep 15, 2023
0.0782
0.0792
0.0733
0.0733
25,909
-0.01(-7.22%)
Sep 14, 2023
0.0710
0.0793
0.0710
0.0790
15,458
+0.00(+5.33%)
Sep 13, 2023
0.0780
0.0781
0.0750
0.0750
72,600
+0.00(+0.54%)
Sep 12, 2023
0.0791
0.0825
0.0746
0.0746
21,157
-0.01(-6.75%)
Sep 11, 2023
0.0826
0.0826
0.0800
0.0800
28,028
+0.00(+0.00%)
Sep 08, 2023
0.0824
0.0890
0.0800
0.0800
6,312
+0.00(+0.00%)
Sep 07, 2023
0.0800
0.0800
0.0800
0.0800
2,600
+0.00(+5.26%)
Sep 06, 2023
0.0790
0.0790
0.0760
0.0760
6,800
-0.00(-5.35%)
Sep 05, 2023
0.0759
0.0803
0.0746
0.0803
13,178
+0.01(+7.64%)
Sep 01, 2023
0.0746
0.0746
0.0746
0.0746
1,000
-0.01(-9.58%)
Aug 31, 2023
0.0825
0.0825
0.0825
0.0825
29,903
+0.00(+3.13%)
Aug 30, 2023
0.0710
0.0800
0.0710
0.0800
10,000
-0.01(-10.31%)
Aug 29, 2023
0.0892
0.0892
0.0760
0.0892
22,550
+0.01(+17.37%)
Aug 28, 2023
0.0780
0.0892
0.0760
0.0760
73,020
-0.00(-2.56%)
Aug 25, 2023
0.0809
0.0809
0.0780
0.0780
58,014
-0.00(-1.27%)
Aug 23, 2023
0.0790
0
-0.00(-1.37%)
Aug 22, 2023
0.0832
0.0860
0.0799
0.0801
34,925
-0.01(-10.20%)
Aug 17, 2023
0.0892
0
-0.00(-0.89%)
Aug 16, 2023
0.0900
0.0900
0.0801
0.0900
16,100
-0.00(-0.33%)
Aug 14, 2023
0.0903
0
-0.00(-3.94%)
Aug 11, 2023
0.0940
0.0940
0.0940
0.0940
106
+0.01(+15.91%)
Aug 10, 2023
0.0811
0.0811
0.0811
0.0811
1,010
+0.00(+1.00%)
Aug 09, 2023
0.0803
0.0803
0.0803
0.0803
500
-0.00(-0.37%)
Aug 08, 2023
0.0780
0.0920
0.0780
0.0806
9,416
+0.00(+0.50%)
Aug 07, 2023
0.0901
0.1000
0.0802
0.0802
10,695
+0.00(+0.25%)
Aug 04, 2023
0.0775
0.0876
0.0775
0.0800
31,596
-0.01(-6.98%)
Aug 03, 2023
0.0860
0.0860
0.0860
0.0860
1,000
+0.01(+7.50%)
Aug 02, 2023
0.0750
0.0940
0.0750
0.0800
46,500
-0.01(-5.88%)
Aug 01, 2023
0.0893
0.0893
0.0848
0.0850
30,550
+0.00(+0.00%)
Jul 31, 2023
0.0970
0.0970
0.0810
0.0850
59,964
-0.00(-5.56%)
Jul 28, 2023
0.0926
0.0926
0.0879
0.0900
31,558
-0.01(-13.96%)
Jul 27, 2023
0.1046
0.1046
0.1046
0.1046
1,909
+0.00(+4.18%)
Jul 26, 2023
0.0910
0.1004
0.0884
0.1004
43,340
+0.01(+11.43%)
Jul 25, 2023
0.0884
0.0936
0.0884
0.0901
58,000
+0.00(+2.39%)
Jul 24, 2023
0.1031
0.1031
0.0880
0.0880
112,201
-0.00(-2.44%)
Jul 21, 2023
0.0939
0.0961
0.0902
0.0902
23,550
-0.01(-9.80%)
Jul 20, 2023
0.1000
0.1000
0.0969
0.1000
6,750
+0.01(+8.34%)
Jul 19, 2023
0.1075
0.1075
0.0923
0.0923
82,176
-0.01(-8.61%)
Jul 18, 2023
0.1019
0.1019
0.0980
0.1010
38,473
+0.00(+3.06%)
Jul 17, 2023
0.0970
0.0980
0.0880
0.0980
23,000
+0.00(+1.03%)
Jul 14, 2023
0.0970
0.0970
0.0850
0.0970
10,500
+0.01(+13.85%)
Jul 13, 2023
0.0889
0.0890
0.0852
0.0852
69,550
-0.01(-9.46%)
Jul 12, 2023
0.0938
0.1010
0.0810
0.0941
161,127
+0.00(+1.18%)
Jul 11, 2023
0.0991
0.1000
0.0930
0.0930
11,782
-0.01(-9.80%)
Jul 10, 2023
0.1031
0.1031
0.0991
0.1031
139,309
-0.00(-4.18%)
Jul 07, 2023
0.1090
0.1108
0.1049
0.1076
47,180
+0.00(+2.57%)
Jul 05, 2023
0.1049
0
+0.02(+23.12%)
Jul 03, 2023
0.0855
0.0855
0.0852
0.0852
15,600
-0.00(-5.33%)
Jun 30, 2023
0.0900
0.0996
0.0851
0.0900
110,917
-0.00(-1.32%)
Jun 29, 2023
0.0912
0.0927
0.0912
0.0912
43,600
-0.01(-8.80%)
Jun 27, 2023
0.1000
0
-0.00(-3.10%)
Jun 26, 2023
0.0920
0.1079
0.0902
0.1032
56,900
+0.01(+6.17%)
Jun 23, 2023
0.1010
0.1010
0.0965
0.0972
900
-0.00(-1.02%)
Jun 22, 2023
0.0975
0.1010
0.0930
0.0982
19,614
-0.00(-0.81%)
Jun 21, 2023
0.0965
0.1090
0.0965
0.0990
123,500
-0.00(-4.07%)
Jun 20, 2023
0.0901
0.1032
0.0901
0.1032
5,250
+0.01(+11.33%)
Jun 16, 2023
0.1050
0.1050
0.0927
0.0927
4,300
-0.01(-6.83%)
Jun 14, 2023
0.0995
2
-0.01(-7.70%)
May 08, 2023
0.1003
0.1078
0.1003
0.1078
17,316
+0.00(+3.26%)
May 05, 2023
0.1084
0.1084
0.1020
0.1044
32,037
+0.00(+2.35%)
May 04, 2023
0.1011
0.1020
0.1011
0.1020
114,513
-0.00(-1.64%)
May 03, 2023
0.1010
0.1037
0.1000
0.1037
121,450
-0.00(-0.67%)
May 02, 2023
0.1000
0.1044
0.1000
0.1044
151,993
+0.00(+2.25%)
May 01, 2023
0.1020
0.1050
0.0960
0.1021
65,996
-0.00(-2.76%)
Apr 28, 2023
0.1010
0.1068
0.1000
0.1050
19,518
+0.00(+4.90%)
Apr 27, 2023
0.1076
0.1076
0.1001
0.1001
31,053
+0.00(+0.00%)
Apr 26, 2023
0.1140
0.1140
0.1001
0.1001
43,625
+0.00(+0.10%)
Apr 25, 2023
0.1010
0.1050
0.0970
0.1000
299,500
-0.00(-3.85%)
Apr 24, 2023
0.1100
0.1100
0.1022
0.1040
151,976
-0.00(-0.95%)
Apr 21, 2023
0.1160
0.1200
0.1010
0.1050
171,102
-0.02(-13.44%)
Apr 20, 2023
0.1200
0.1250
0.1160
0.1213
139,464
+0.00(+1.00%)
Apr 19, 2023
0.1200
0.1201
0.1200
0.1201
1,912
+0.00(+0.00%)
Apr 18, 2023
0.1260
0.1300
0.1200
0.1201
93,300
-0.00(-3.92%)
Apr 17, 2023
0.1300
0.1308
0.1250
0.1250
52,190
-0.00(-3.62%)
Apr 14, 2023
0.1355
0.1355
0.1247
0.1297
93,072
-0.01(-4.28%)
Apr 13, 2023
0.1350
0.1408
0.1220
0.1355
210,900
+0.00(+3.04%)
Apr 12, 2023
0.1238
0.1408
0.1238
0.1315
67,400
+0.01(+10.50%)
Apr 11, 2023
0.1141
0.1248
0.1141
0.1190
160,493
-0.01(-7.75%)
Apr 10, 2023
0.1200
0.1290
0.1185
0.1290
48,000
-0.00(-0.69%)
Apr 06, 2023
0.1200
0.1299
0.1200
0.1299
27,031
+0.00(+0.78%)
Apr 05, 2023
0.1201
0.1330
0.1200
0.1289
25,150
-0.00(-0.85%)
Apr 04, 2023
0.1300
0.1300
0.1250
0.1300
56,815
-0.01(-5.80%)
Apr 03, 2023
0.1403
0.1410
0.1380
0.1380
19,109
-0.01(-4.83%)
Mar 31, 2023
0.1450
0.1450
0.1301
0.1450
39,800
-0.00(-1.23%)
Mar 30, 2023
0.1320
0.1540
0.1300
0.1468
51,761
+0.00(+2.95%)
Mar 29, 2023
0.1276
0.1540
0.1276
0.1426
43,100
+0.01(+9.69%)
Mar 28, 2023
0.1299
0.1300
0.1249
0.1300
39,010
+0.01(+8.33%)
Mar 27, 2023
0.1310
0.1310
0.1200
0.1200
28,000
+0.00(+0.00%)
Mar 24, 2023
0.1223
0.1315
0.1200
0.1200
54,358
-0.00(-2.28%)
Mar 23, 2023
0.1195
0.1284
0.1174
0.1228
96,800
-0.00(-2.31%)
Mar 22, 2023
0.1252
0.1263
0.1200
0.1257
34,028
+0.00(+0.40%)
Mar 21, 2023
0.1243
0.1287
0.1243
0.1252
12,192
+0.00(+1.95%)
Mar 17, 2023
0.1228
0
+0.00(+0.99%)
Mar 16, 2023
0.1263
0.1263
0.1118
0.1216
30,100
+0.00(+1.25%)
Mar 15, 2023
0.1237
0.1245
0.1095
0.1201
61,816
-0.01(-4.98%)
Mar 14, 2023
0.1264
0.1400
0.1260
0.1264
45,100
-0.01(-6.65%)
Mar 13, 2023
0.1350
0.1362
0.1293
0.1354
50,660
+0.00(+3.36%)
Mar 10, 2023
0.1200
0.1380
0.1200
0.1310
78,046
+0.01(+8.89%)
Mar 09, 2023
0.1200
0.1235
0.1200
0.1203
15,000
-0.01(-6.24%)
Mar 08, 2023
0.1296
0.1299
0.1250
0.1283
78,350
-0.00(-3.53%)
Mar 07, 2023
0.1450
0.1450
0.1330
0.1330
32,277
-0.01(-5.47%)
Mar 06, 2023
0.1420
0.1470
0.1372
0.1407
61,338
-0.00(-2.97%)
Mar 03, 2023
0.1360
0.1470
0.1348
0.1450
55,245
+0.01(+4.69%)
Mar 02, 2023
0.1370
0.1478
0.1300
0.1385
84,900
+0.00(+2.59%)
Mar 01, 2023
0.1300
0.1350
0.1251
0.1350
129,000
+0.01(+7.14%)
Feb 28, 2023
0.1400
0.1402
0.1260
0.1260
119,700
-0.01(-10.00%)
Feb 27, 2023
0.1400
0.1514
0.1400
0.1400
51,895
-0.01(-3.65%)
Feb 24, 2023
0.1500
0.1514
0.1361
0.1453
64,151
-0.01(-4.03%)
Feb 23, 2023
0.1370
0.1515
0.1370
0.1514
7,650
-0.00(-0.07%)
Feb 22, 2023
0.1536
0.1578
0.1500
0.1515
104,300
-0.01(-5.31%)
Feb 21, 2023
0.1643
0.1643
0.1550
0.1600
38,395
+0.00(+1.01%)
Feb 17, 2023
0.1550
0.1650
0.1515
0.1584
51,602
+0.01(+4.69%)
Feb 16, 2023
0.1611
0.1640
0.1513
0.1513
96,647
-0.01(-5.44%)
Feb 15, 2023
0.1630
0.1660
0.1600
0.1600
52,700
-0.01(-5.83%)
Feb 14, 2023
0.1650
0.1749
0.1625
0.1699
100,801
+0.01(+6.12%)
Feb 13, 2023
0.1700
0.1749
0.1600
0.1601
32,299
-0.01(-8.51%)
Feb 10, 2023
0.1750
0.1750
0.1700
0.1750
39,725
+0.00(+0.69%)
Feb 09, 2023
0.1750
0.1750
0.1700
0.1738
146,850
-0.00(-0.69%)
Feb 08, 2023
0.1750
0.1750
0.1701
0.1750
85,821
+0.00(+0.00%)
Feb 07, 2023
0.1750
0.1750
0.1650
0.1750
136,789
+0.00(+2.34%)
Feb 06, 2023
0.1675
0.1765
0.1675
0.1710
376,400
+0.01(+7.55%)
Feb 03, 2023
0.1667
0.1667
0.1501
0.1590
188,947
-0.01(-5.07%)
Feb 02, 2023
0.1575
0.1744
0.1575
0.1675
106,864
+0.01(+8.06%)
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.