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
Lm Funding America Inc
(NQ:
LMFA
)
3.200
+0.030 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
0.5080
0.5400
0.4734
0.5290
198,162
+0.00(+0.57%)
Jan 30, 2024
0.5292
0.5689
0.4910
0.5260
483,580
-0.00(-0.57%)
Jan 29, 2024
0.5106
0.5390
0.4901
0.5290
185,172
+0.03(+5.80%)
Jan 26, 2024
0.4410
0.5000
0.4410
0.5000
471,389
+0.06(+13.90%)
Jan 25, 2024
0.4502
0.4600
0.4200
0.4390
155,055
-0.03(-6.40%)
Jan 24, 2024
0.4450
0.4990
0.4300
0.4690
265,332
+0.02(+3.60%)
Jan 23, 2024
0.4522
0.4790
0.4302
0.4527
193,723
-0.01(-1.80%)
Jan 22, 2024
0.4500
0.4740
0.4135
0.4610
313,357
+0.02(+5.47%)
Jan 19, 2024
0.4290
0.4500
0.3911
0.4371
329,770
+0.01(+1.89%)
Jan 18, 2024
0.5200
0.5335
0.3887
0.4290
592,464
-0.08(-15.70%)
Jan 17, 2024
0.4900
0.5119
0.4550
0.5089
308,466
-0.00(-0.02%)
Jan 16, 2024
0.5400
0.5459
0.4800
0.5090
421,939
-0.02(-3.78%)
Jan 12, 2024
0.6390
0.6390
0.4799
0.5290
1,063,562
-0.13(-19.71%)
Jan 11, 2024
0.7210
0.7580
0.6110
0.6589
1,070,479
-0.05(-7.20%)
Jan 10, 2024
0.6800
0.7440
0.6501
0.7100
641,310
+0.00(+0.57%)
Jan 09, 2024
0.7190
0.7190
0.6554
0.7060
752,077
+0.01(+1.15%)
Jan 08, 2024
0.6800
0.7400
0.6400
0.6980
1,590,543
+0.06(+9.16%)
Jan 05, 2024
0.7199
0.7199
0.5700
0.6394
748,582
-0.08(-11.15%)
Jan 04, 2024
0.7013
0.7631
0.6365
0.7196
1,030,935
+0.03(+4.35%)
Jan 03, 2024
0.6200
0.6927
0.5402
0.6896
1,390,896
+0.06(+9.65%)
Jan 02, 2024
0.6780
0.7149
0.6010
0.6289
1,640,696
+0.01(+2.01%)
Dec 29, 2023
0.7901
0.7982
0.5574
0.6165
2,887,488
-0.12(-16.24%)
Dec 28, 2023
0.9200
0.9200
0.6613
0.7360
3,322,739
-0.18(-19.56%)
Dec 27, 2023
0.7200
0.9700
0.7200
0.9150
4,168,148
+0.23(+32.61%)
Dec 26, 2023
0.5900
0.7130
0.5800
0.6900
2,791,315
+0.11(+19.38%)
Dec 22, 2023
0.5000
0.5827
0.4801
0.5780
2,855,102
+0.12(+27.17%)
Dec 21, 2023
0.4100
0.4606
0.3851
0.4545
926,438
+0.05(+13.65%)
Dec 20, 2023
0.4017
0.4299
0.3750
0.3999
1,153,562
+0.01(+1.47%)
Dec 19, 2023
0.4000
0.4350
0.3705
0.3941
1,523,872
+0.03(+7.50%)
Dec 18, 2023
0.3100
0.3770
0.3007
0.3666
1,655,984
+0.06(+18.26%)
Dec 15, 2023
0.3700
0.3739
0.3043
0.3100
1,754,046
-0.07(-18.12%)
Dec 14, 2023
0.3320
0.3950
0.3320
0.3786
833,879
+0.03(+8.17%)
Dec 13, 2023
0.3400
0.3620
0.3233
0.3500
999,305
+0.02(+6.09%)
Dec 12, 2023
0.3500
0.3500
0.3233
0.3299
404,385
-0.00(-0.33%)
Dec 11, 2023
0.3425
0.3850
0.3240
0.3310
1,399,424
-0.01(-2.36%)
Dec 08, 2023
0.3000
0.3500
0.3000
0.3390
1,090,323
+0.04(+11.66%)
Dec 07, 2023
0.3090
0.3140
0.2850
0.3036
736,281
-0.02(-6.56%)
Dec 06, 2023
0.3600
0.3600
0.3023
0.3249
1,576,576
-0.01(-4.27%)
Dec 05, 2023
0.3484
0.4099
0.3250
0.3394
7,325,740
+0.00(+0.41%)
Dec 04, 2023
0.3398
0.3953
0.3151
0.3380
2,226,291
+0.02(+5.30%)
Dec 01, 2023
0.3053
0.3378
0.3053
0.3210
204,749
+0.01(+3.35%)
Nov 30, 2023
0.3200
0.3300
0.3000
0.3106
125,065
-0.02(-5.02%)
Nov 29, 2023
0.3228
0.3398
0.3220
0.3270
86,189
+0.00(+1.30%)
Nov 28, 2023
0.3173
0.3304
0.3072
0.3228
333,691
+0.01(+3.79%)
Nov 27, 2023
0.3000
0.3375
0.2951
0.3110
391,986
+0.01(+2.78%)
Nov 24, 2023
0.2800
0.3050
0.2725
0.3026
209,588
+0.02(+8.07%)
Nov 22, 2023
0.2800
0.2889
0.2721
0.2800
182,763
+0.00(+0.32%)
Nov 21, 2023
0.3030
0.3030
0.2791
0.2791
168,205
-0.02(-7.74%)
Nov 20, 2023
0.2950
0.3254
0.2950
0.3025
222,904
+0.01(+4.27%)
Nov 17, 2023
0.3129
0.3200
0.2806
0.2901
332,688
-0.03(-9.63%)
Nov 16, 2023
0.3772
0.3850
0.3104
0.3210
508,732
-0.06(-15.75%)
Nov 15, 2023
0.4200
0.4297
0.3670
0.3810
2,182,536
-0.01(-2.31%)
Nov 14, 2023
0.3799
0.4024
0.3626
0.3900
75,322
+0.00(+0.03%)
Nov 13, 2023
0.4056
0.4174
0.3600
0.3899
61,333
-0.01(-2.52%)
Nov 10, 2023
0.3959
0.4136
0.3801
0.4000
41,875
-0.01(-3.31%)
Nov 09, 2023
0.4005
0.4498
0.4001
0.4137
196,677
-0.01(-1.26%)
Nov 08, 2023
0.4000
0.4200
0.3802
0.4190
35,521
+0.02(+4.49%)
Nov 07, 2023
0.3946
0.4260
0.3782
0.4010
27,263
-0.01(-1.69%)
Nov 06, 2023
0.4251
0.4251
0.3800
0.4079
61,543
-0.01(-2.23%)
Nov 03, 2023
0.3838
0.4290
0.3800
0.4172
161,813
+0.02(+4.30%)
Nov 02, 2023
0.3739
0.4000
0.3550
0.4000
161,507
+0.02(+5.88%)
Nov 01, 2023
0.3850
0.3950
0.3441
0.3778
240,659
-0.01(-2.38%)
Oct 31, 2023
0.3700
0.3870
0.3620
0.3870
92,389
+0.01(+1.84%)
Oct 30, 2023
0.3710
0.3900
0.3710
0.3800
142,925
-0.01(-2.31%)
Oct 27, 2023
0.3864
0.4000
0.3703
0.3890
97,930
-0.01(-2.75%)
Oct 26, 2023
0.3800
0.4004
0.3620
0.4000
242,887
-0.04(-9.09%)
Oct 25, 2023
0.3670
0.4950
0.3300
0.4400
1,417,024
+0.07(+18.03%)
Oct 24, 2023
0.4320
0.4521
0.3561
0.3728
2,053,577
-0.04(-9.54%)
Oct 23, 2023
0.4600
0.4710
0.3760
0.4121
2,729,376
-0.05(-11.43%)
Oct 20, 2023
0.4200
0.5259
0.4200
0.4653
5,245,323
+0.06(+13.49%)
Oct 19, 2023
0.4300
0.4400
0.4000
0.4100
68,588
-0.03(-7.80%)
Oct 18, 2023
0.4300
0.4490
0.4000
0.4447
45,183
+0.03(+6.13%)
Oct 17, 2023
0.3909
0.4496
0.3800
0.4190
38,129
-0.00(-1.11%)
Oct 16, 2023
0.4079
0.4460
0.4090
0.4237
16,244
+0.00(+0.88%)
Oct 13, 2023
0.4250
0.4300
0.3860
0.4200
40,724
+0.00(+0.00%)
Oct 12, 2023
0.4075
0.4750
0.4075
0.4200
8,271
+0.02(+4.43%)
Oct 11, 2023
0.4499
0.4500
0.4011
0.4022
47,437
-0.05(-10.60%)
Oct 10, 2023
0.4110
0.4790
0.4010
0.4499
3,619
+0.03(+7.12%)
Oct 09, 2023
0.4500
0.4550
0.3821
0.4200
46,309
-0.03(-6.71%)
Oct 06, 2023
0.4700
0.4778
0.4501
0.4502
6,641
-0.02(-3.76%)
Oct 05, 2023
0.4804
0.4853
0.4678
0.4678
30,796
-0.01(-2.54%)
Oct 04, 2023
0.5043
0.5043
0.4600
0.4800
11,702
-0.00(-0.21%)
Oct 03, 2023
0.4813
0.4945
0.4660
0.4810
9,918
-0.03(-5.76%)
Oct 02, 2023
0.5030
0.5110
0.4902
0.5104
40,932
+0.02(+4.59%)
Sep 29, 2023
0.4800
0.4951
0.4660
0.4880
7,689
+0.01(+2.07%)
Sep 28, 2023
0.4874
0.4875
0.4660
0.4781
27,889
+0.00(+0.44%)
Sep 27, 2023
0.4999
0.4999
0.4760
0.4760
21,535
-0.02(-3.97%)
Sep 26, 2023
0.4800
0.5000
0.4760
0.4957
14,025
+0.02(+3.92%)
Sep 25, 2023
0.5000
0.4899
0.4760
0.4770
47,312
-0.03(-6.47%)
Sep 22, 2023
0.5274
0.5323
0.5005
0.5100
18,486
-0.01(-2.67%)
Sep 21, 2023
0.5500
0.5599
0.5240
0.5240
49,883
-0.04(-6.41%)
Sep 20, 2023
0.5504
0.5670
0.5504
0.5599
13,485
+0.00(+0.77%)
Sep 19, 2023
0.5500
0.5629
0.5500
0.5556
28,606
-0.00(-0.82%)
Sep 18, 2023
0.5625
0.6150
0.5500
0.5602
95,676
-0.05(-8.91%)
Sep 15, 2023
0.5743
0.6150
0.5625
0.6150
52,148
+0.04(+6.77%)
Sep 14, 2023
0.5790
0.5849
0.5537
0.5760
7,857
+0.02(+3.97%)
Sep 13, 2023
0.5639
0.5800
0.5522
0.5540
10,945
-0.01(-1.07%)
Sep 12, 2023
0.5610
0.5800
0.5505
0.5600
14,418
-0.00(-0.18%)
Sep 11, 2023
0.5700
0.5800
0.5600
0.5610
21,172
-0.02(-3.28%)
Sep 08, 2023
0.5700
0.5800
0.5600
0.5800
4,820
-0.01(-1.66%)
Sep 07, 2023
0.6000
0.6000
0.5583
0.5898
16,627
+0.00(+0.73%)
Sep 06, 2023
0.5750
0.6004
0.5750
0.5855
4,743
-0.01(-0.85%)
Sep 05, 2023
0.5800
0.6000
0.5800
0.5905
8,445
+0.01(+2.34%)
Sep 01, 2023
0.5690
0.5852
0.5690
0.5770
42,938
+0.00(+0.14%)
Aug 31, 2023
0.6299
0.6300
0.5700
0.5762
108,444
-0.05(-8.54%)
Aug 30, 2023
0.6325
0.6392
0.6110
0.6300
52,978
-0.01(-1.56%)
Aug 29, 2023
0.6250
0.6560
0.6250
0.6400
193,113
+0.01(+2.17%)
Aug 28, 2023
0.6104
0.6275
0.6079
0.6264
9,092
+0.02(+3.47%)
Aug 25, 2023
0.6079
0.6153
0.6051
0.6054
26,918
+0.00(+0.07%)
Aug 24, 2023
0.6026
0.6122
0.6005
0.6050
16,972
-0.01(-0.88%)
Aug 23, 2023
0.5775
0.6104
0.5775
0.6104
22,833
+0.02(+2.76%)
Aug 22, 2023
0.5814
0.5949
0.5706
0.5940
9,115
-0.00(-0.17%)
Aug 21, 2023
0.5710
0.5950
0.5601
0.5950
15,657
+0.01(+2.41%)
Aug 18, 2023
0.5600
0.5900
0.5510
0.5810
59,526
-0.01(-1.11%)
Aug 17, 2023
0.5900
0.5970
0.5804
0.5875
34,485
+0.00(+0.07%)
Aug 16, 2023
0.6300
0.6300
0.5870
0.5871
114,091
-0.04(-6.51%)
Aug 15, 2023
0.6329
0.6375
0.6279
0.6280
56,618
-0.00(-0.08%)
Aug 14, 2023
0.7300
0.7254
0.6280
0.6285
761,498
-0.07(-10.23%)
Aug 11, 2023
0.7010
0.7254
0.7000
0.7001
39,635
-0.00(-0.11%)
Aug 10, 2023
0.7100
0.7200
0.7000
0.7009
37,564
-0.02(-2.71%)
Aug 09, 2023
0.7000
0.7204
0.6901
0.7204
80,214
+0.03(+4.39%)
Aug 08, 2023
0.6990
0.7098
0.6901
0.6901
26,635
-0.01(-1.41%)
Aug 07, 2023
0.6804
0.7098
0.6804
0.7000
24,309
+0.00(+0.00%)
Aug 04, 2023
0.6904
0.7001
0.6715
0.7000
75,206
+0.02(+2.44%)
Aug 03, 2023
0.6875
0.6899
0.6833
0.6833
10,580
-0.01(-0.97%)
Aug 02, 2023
0.6950
0.6950
0.6875
0.6900
15,767
-0.01(-1.32%)
Aug 01, 2023
0.6927
0.7000
0.6905
0.6992
25,087
+0.01(+1.27%)
Jul 31, 2023
0.6900
0.7100
0.6802
0.6904
15,542
+0.00(+0.07%)
Jul 28, 2023
0.6827
0.7100
0.6827
0.6899
88,042
+0.02(+2.97%)
Jul 27, 2023
0.6959
0.7080
0.6603
0.6700
48,627
-0.03(-4.26%)
Jul 26, 2023
0.6879
0.7100
0.6805
0.6998
33,034
+0.01(+1.42%)
Jul 25, 2023
0.7100
0.7289
0.6880
0.6900
65,809
-0.03(-4.19%)
Jul 24, 2023
0.7200
0.7500
0.7100
0.7202
34,472
+0.01(+1.15%)
Jul 21, 2023
0.7155
0.7430
0.7100
0.7120
24,465
-0.03(-3.78%)
Jul 20, 2023
0.7390
0.7410
0.7299
0.7400
33,138
-0.00(-0.13%)
Jul 19, 2023
0.7100
0.7612
0.7100
0.7410
42,065
+0.03(+4.37%)
Jul 18, 2023
0.7223
0.7284
0.7100
0.7100
42,299
-0.00(-0.28%)
Jul 17, 2023
0.7220
0.7639
0.7120
0.7120
59,838
-0.02(-2.32%)
Jul 14, 2023
0.8067
0.8067
0.7221
0.7289
183,233
-0.04(-5.46%)
Jul 13, 2023
0.7400
0.8611
0.7100
0.7710
774,112
+0.03(+4.18%)
Jul 12, 2023
0.7300
0.7740
0.7300
0.7401
186,506
+0.04(+4.98%)
Jul 11, 2023
0.6857
0.7247
0.6857
0.7050
43,052
-0.00(-0.34%)
Jul 10, 2023
0.7000
0.7203
0.6923
0.7074
88,747
+0.01(+1.10%)
Jul 07, 2023
0.6900
0.7210
0.6900
0.6997
14,208
-0.01(-1.45%)
Jul 06, 2023
0.7401
0.7493
0.6810
0.7100
80,508
-0.01(-1.38%)
Jul 05, 2023
0.7105
0.7200
0.7010
0.7199
16,047
+0.00(+0.21%)
Jul 03, 2023
0.7000
0.7200
0.6920
0.7184
11,436
+0.02(+2.61%)
Jun 30, 2023
0.7199
0.7199
0.6902
0.7001
19,939
+0.00(+0.00%)
Jun 29, 2023
0.7000
0.7220
0.6903
0.7001
23,154
+0.00(+0.59%)
Jun 28, 2023
0.7900
0.7900
0.6801
0.6960
106,678
-0.07(-9.66%)
Jun 27, 2023
0.7700
0.7998
0.7470
0.7704
101,652
-0.03(-4.07%)
Jun 26, 2023
0.8200
0.8300
0.7810
0.8031
62,093
-0.02(-3.01%)
Jun 23, 2023
0.7222
0.8330
0.7222
0.8280
252,062
+0.05(+6.17%)
Jun 22, 2023
0.7580
0.7930
0.7210
0.7799
90,222
+0.00(+0.50%)
Jun 21, 2023
0.6885
0.7760
0.6885
0.7760
190,294
+0.07(+10.46%)
Jun 20, 2023
0.6982
0.7200
0.6960
0.7025
16,694
-0.02(-2.40%)
Jun 16, 2023
0.7064
0.7200
0.6796
0.7198
51,234
+0.02(+3.32%)
Jun 15, 2023
0.6900
0.7399
0.6750
0.6967
46,550
-0.04(-5.15%)
May 08, 2023
0.7600
0.7587
0.7029
0.7345
357,999
-0.01(-1.20%)
May 05, 2023
0.7355
0.7586
0.7355
0.7434
8,531
-0.01(-1.21%)
May 04, 2023
0.7255
0.7525
0.7255
0.7525
39,502
+0.02(+3.38%)
May 03, 2023
0.7324
0.7428
0.7225
0.7279
25,394
-0.00(-0.48%)
May 02, 2023
0.7279
0.7323
0.7212
0.7314
18,266
+0.00(+0.19%)
May 01, 2023
0.7300
0.7698
0.7225
0.7300
132,543
-0.05(-6.41%)
Apr 28, 2023
0.7000
0.8450
0.6979
0.7800
311,596
+0.07(+9.80%)
Apr 27, 2023
0.6975
0.7104
0.6975
0.7104
54,831
+0.01(+1.49%)
Apr 26, 2023
0.7200
0.7200
0.6966
0.7000
62,440
-0.02(-2.22%)
Apr 25, 2023
0.7079
0.7429
0.7079
0.7159
16,994
+0.00(+0.13%)
Apr 24, 2023
0.7200
0.7400
0.7075
0.7150
53,844
+0.01(+1.76%)
Apr 21, 2023
0.7300
0.7512
0.7001
0.7026
74,595
-0.05(-6.48%)
Apr 20, 2023
0.7200
0.7526
0.7220
0.7513
32,172
+0.00(+0.16%)
Apr 19, 2023
0.7539
0.7792
0.7280
0.7501
54,430
-0.01(-1.04%)
Apr 18, 2023
0.8200
0.8225
0.7502
0.7580
78,102
-0.04(-5.33%)
Apr 17, 2023
0.8610
0.9100
0.7910
0.8007
84,919
-0.05(-6.37%)
Apr 14, 2023
0.9400
0.9400
0.7940
0.8552
118,827
-0.08(-9.02%)
Apr 13, 2023
0.8900
0.9639
0.8900
0.9400
246,724
+0.07(+8.62%)
Apr 12, 2023
0.8300
0.8679
0.8300
0.8654
91,382
+0.04(+4.80%)
Apr 11, 2023
0.8054
0.8454
0.8054
0.8258
86,136
+0.03(+3.68%)
Apr 10, 2023
0.8000
0.8054
0.7805
0.7965
39,426
+0.02(+2.06%)
Apr 06, 2023
0.7654
0.8154
0.7654
0.7804
56,464
-0.01(-0.71%)
Apr 05, 2023
0.7620
0.7904
0.7620
0.7860
91,044
+0.02(+3.22%)
Apr 04, 2023
0.7600
0.7900
0.7525
0.7615
36,123
-0.03(-4.32%)
Apr 03, 2023
0.7800
0.8129
0.7504
0.7959
125,639
+0.02(+2.04%)
Mar 31, 2023
0.7454
0.7800
0.7398
0.7800
94,617
+0.04(+4.90%)
Mar 30, 2023
0.7200
0.7437
0.7160
0.7436
17,263
+0.02(+2.82%)
Mar 29, 2023
0.7245
0.7379
0.7200
0.7232
50,471
+0.01(+1.09%)
Mar 28, 2023
0.7729
0.7729
0.7009
0.7154
58,648
-0.05(-7.09%)
Mar 27, 2023
0.8400
0.8379
0.7679
0.7700
223,678
-0.07(-7.83%)
Mar 24, 2023
0.7929
0.8354
0.7906
0.8354
106,055
+0.04(+4.70%)
Mar 23, 2023
0.8154
0.8179
0.7954
0.7979
61,862
-0.02(-2.45%)
Mar 22, 2023
0.8100
0.8179
0.7979
0.8179
45,245
+0.01(+1.23%)
Mar 21, 2023
0.8254
0.8304
0.7600
0.8080
170,212
-0.02(-2.11%)
Mar 20, 2023
0.8000
0.8730
0.8000
0.8254
215,237
+0.02(+1.90%)
Mar 17, 2023
0.7560
0.8178
0.7400
0.8100
195,567
+0.06(+8.00%)
Mar 16, 2023
0.7400
0.7560
0.7304
0.7500
162,686
+0.02(+2.68%)
Mar 15, 2023
0.7500
0.7503
0.7304
0.7304
32,220
-0.02(-2.61%)
Mar 14, 2023
0.7500
0.7910
0.7304
0.7500
154,158
+0.02(+2.74%)
Mar 13, 2023
0.7100
0.7690
0.7013
0.7300
123,746
-0.00(-0.10%)
Mar 10, 2023
0.7307
0.7480
0.7305
0.7307
63,654
-0.01(-1.54%)
Mar 09, 2023
0.7586
0.7730
0.7300
0.7421
94,900
-0.01(-1.05%)
Mar 08, 2023
0.7877
0.8459
0.7500
0.7500
109,215
-0.04(-5.14%)
Mar 07, 2023
0.8200
0.8400
0.7604
0.7906
222,523
-0.05(-5.88%)
Mar 06, 2023
0.8600
0.8928
0.7760
0.8400
266,422
-0.02(-2.34%)
Mar 03, 2023
0.9900
1.030
0.8179
0.8601
421,383
-0.10(-10.31%)
Mar 02, 2023
1.110
1.110
0.9500
0.9590
524,110
-0.16(-14.38%)
Mar 01, 2023
1.280
1.300
1.020
1.120
899,346
-0.19(-14.50%)
Feb 28, 2023
1.350
1.415
1.210
1.310
524,176
+0.00(+0.18%)
Feb 27, 2023
1.330
1.479
1.265
1.308
1,149,272
+0.02(+1.37%)
Feb 24, 2023
1.270
1.330
1.180
1.290
540,047
+0.07(+5.74%)
Feb 23, 2023
1.120
1.220
1.100
1.220
179,810
+0.13(+11.93%)
Feb 22, 2023
1.250
1.258
1.000
1.090
473,348
-0.15(-12.10%)
Feb 21, 2023
1.420
1.420
1.230
1.240
396,480
-0.08(-6.06%)
Feb 17, 2023
1.180
1.340
1.160
1.320
525,194
+0.16(+13.79%)
Feb 16, 2023
1.110
1.190
1.055
1.160
263,081
+0.09(+8.41%)
Feb 15, 2023
1.070
1.080
1.010
1.070
236,211
+0.03(+2.88%)
Feb 14, 2023
0.9900
1.100
0.9602
1.040
549,310
+0.09(+9.24%)
Feb 13, 2023
0.7800
0.9710
0.7629
0.9520
470,616
+0.16(+20.51%)
Feb 10, 2023
0.7879
0.7904
0.7779
0.7900
19,697
-0.03(-3.66%)
Feb 09, 2023
0.8200
0.8300
0.7769
0.8200
56,757
+0.02(+2.51%)
Feb 08, 2023
0.8100
0.8200
0.7900
0.7999
70,389
-0.02(-1.85%)
Feb 07, 2023
0.7800
0.8200
0.7756
0.8150
117,989
-0.00(-0.11%)
Feb 06, 2023
0.7000
0.8350
0.6958
0.8159
381,043
+0.12(+17.26%)
Feb 03, 2023
0.7200
0.7494
0.6954
0.6958
98,736
-0.03(-4.03%)
Feb 02, 2023
0.6954
0.7599
0.6954
0.7250
83,293
+0.02(+3.03%)
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.