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
Arizona Metals Corp
(OP:
AZMCF
)
1.220
-0.030 (-2.40%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Mar 28, 2024
1.420
1.508
1.360
1.458
317,506
+0.05(+3.68%)
Mar 27, 2024
1.373
1.410
1.360
1.406
105,132
+0.03(+2.49%)
Mar 26, 2024
1.400
1.410
1.350
1.371
93,216
-0.03(-2.04%)
Mar 25, 2024
1.360
1.440
1.350
1.400
197,210
+0.04(+2.94%)
Mar 22, 2024
1.400
1.400
1.340
1.360
57,686
-0.03(-2.33%)
Mar 21, 2024
1.430
1.450
1.350
1.393
75,957
-0.01(-0.89%)
Mar 20, 2024
1.375
1.440
1.350
1.405
114,775
+0.06(+4.85%)
Mar 19, 2024
1.410
1.413
1.340
1.340
64,341
-0.06(-4.29%)
Mar 18, 2024
1.380
1.430
1.360
1.400
109,302
+0.01(+0.72%)
Mar 15, 2024
1.370
1.390
1.360
1.390
112,351
+0.02(+1.46%)
Mar 14, 2024
1.365
1.420
1.360
1.370
52,823
-0.03(-2.28%)
Mar 13, 2024
1.370
1.445
1.360
1.402
220,315
+0.03(+2.34%)
Mar 12, 2024
1.380
1.400
1.325
1.370
156,024
-0.06(-4.20%)
Mar 11, 2024
1.490
1.490
1.420
1.430
166,240
-0.04(-2.82%)
Mar 08, 2024
1.525
1.545
1.450
1.472
189,241
-0.02(-1.24%)
Mar 07, 2024
1.330
1.490
1.330
1.490
147,124
+0.16(+12.03%)
Mar 06, 2024
1.310
1.350
1.290
1.330
404,947
+0.01(+0.95%)
Mar 05, 2024
1.340
1.340
1.270
1.317
114,246
-0.00(-0.30%)
Mar 04, 2024
1.280
1.330
1.276
1.321
143,730
+0.00(+0.11%)
Mar 01, 2024
1.300
1.340
1.290
1.320
58,493
+0.04(+2.88%)
Feb 29, 2024
1.250
1.295
1.250
1.283
72,220
+0.02(+1.83%)
Feb 28, 2024
1.325
1.325
1.250
1.260
150,191
-0.08(-5.97%)
Feb 27, 2024
1.290
1.360
1.290
1.340
47,183
+0.01(+0.75%)
Feb 26, 2024
1.350
1.360
1.270
1.330
43,350
+0.00(+0.00%)
Feb 23, 2024
1.280
1.345
1.250
1.330
50,459
+0.03(+2.31%)
Feb 22, 2024
1.330
1.350
1.287
1.300
64,931
-0.05(-3.70%)
Feb 21, 2024
1.400
1.457
1.318
1.350
74,707
-0.06(-4.26%)
Feb 20, 2024
1.400
1.420
1.380
1.410
133,752
+0.02(+1.81%)
Feb 16, 2024
1.296
1.395
1.270
1.385
94,130
+0.12(+9.92%)
Feb 15, 2024
1.260
1.300
1.220
1.260
72,476
+0.02(+1.61%)
Feb 14, 2024
1.283
1.287
1.210
1.240
99,771
-0.05(-3.88%)
Feb 13, 2024
1.315
1.410
1.270
1.290
112,160
-0.07(-5.15%)
Feb 12, 2024
1.310
1.380
1.300
1.360
63,203
+0.04(+3.03%)
Feb 09, 2024
1.320
1.370
1.294
1.320
180,582
-0.06(-4.35%)
Feb 08, 2024
1.433
1.460
1.358
1.380
179,768
-0.04(-2.47%)
Feb 07, 2024
1.440
1.450
1.387
1.415
135,833
-0.02(-1.74%)
Feb 06, 2024
1.450
1.472
1.430
1.440
52,331
-0.01(-0.69%)
Feb 05, 2024
1.510
1.550
1.450
1.450
216,384
-0.09(-5.75%)
Feb 02, 2024
1.530
1.550
1.500
1.538
75,672
-0.02(-1.38%)
Feb 01, 2024
1.560
1.561
1.510
1.560
44,191
+0.04(+2.62%)
Jan 31, 2024
1.500
1.550
1.490
1.520
51,485
+0.03(+1.68%)
Jan 30, 2024
1.500
1.560
1.470
1.495
133,536
+0.01(+0.34%)
Jan 29, 2024
1.490
1.500
1.484
1.490
58,002
-0.01(-0.67%)
Jan 26, 2024
1.520
1.530
1.470
1.500
218,690
-0.03(-1.96%)
Jan 25, 2024
1.540
1.580
1.495
1.530
139,916
-0.02(-1.29%)
Jan 24, 2024
1.550
1.592
1.540
1.550
79,058
-0.00(-0.19%)
Jan 23, 2024
1.680
1.680
1.550
1.553
103,080
+0.01(+0.98%)
Jan 22, 2024
1.520
1.610
1.500
1.538
247,897
+0.04(+2.53%)
Jan 19, 2024
1.510
1.527
1.450
1.500
321,664
-0.02(-1.32%)
Jan 18, 2024
1.540
1.560
1.516
1.520
116,196
-0.02(-1.62%)
Jan 17, 2024
1.560
1.560
1.520
1.545
217,520
-0.02(-0.96%)
Jan 16, 2024
1.650
1.650
1.550
1.560
96,977
-0.04(-2.24%)
Jan 12, 2024
1.613
1.650
1.590
1.596
121,415
+0.00(+0.05%)
Jan 11, 2024
1.670
1.680
1.570
1.595
211,187
-0.05(-3.33%)
Jan 10, 2024
1.610
1.662
1.588
1.650
140,983
+0.05(+3.12%)
Jan 09, 2024
1.610
1.660
1.570
1.600
171,283
-0.02(-1.23%)
Jan 08, 2024
1.740
1.740
1.620
1.620
121,200
-0.09(-5.26%)
Jan 05, 2024
1.770
1.782
1.700
1.710
66,662
-0.04(-2.29%)
Jan 04, 2024
1.720
1.775
1.700
1.750
34,679
+0.02(+1.33%)
Jan 03, 2024
1.760
1.780
1.690
1.727
74,147
-0.06(-3.52%)
Jan 02, 2024
1.790
1.900
1.790
1.790
63,134
-0.06(-3.24%)
Dec 29, 2023
1.840
1.850
1.800
1.850
40,889
+0.03(+1.65%)
Dec 28, 2023
1.890
1.890
1.810
1.820
100,875
-0.08(-4.06%)
Dec 27, 2023
1.960
1.960
1.897
1.897
68,530
-0.05(-2.72%)
Dec 26, 2023
1.960
1.960
1.920
1.950
95,643
+0.05(+2.63%)
Dec 22, 2023
1.871
1.942
1.865
1.900
115,320
+0.09(+4.97%)
Dec 21, 2023
1.720
1.865
1.710
1.810
80,018
+0.08(+4.62%)
Dec 20, 2023
1.790
1.790
1.722
1.730
119,280
-0.06(-3.35%)
Dec 19, 2023
1.700
1.790
1.685
1.790
154,924
+0.12(+7.19%)
Dec 18, 2023
1.660
1.700
1.646
1.670
146,196
-0.01(-0.60%)
Dec 15, 2023
1.800
1.800
1.666
1.680
188,327
-0.12(-6.67%)
Dec 14, 2023
1.720
1.840
1.720
1.800
250,445
+0.11(+6.51%)
Dec 13, 2023
1.560
1.694
1.530
1.690
169,634
+0.16(+10.46%)
Dec 12, 2023
1.580
1.580
1.520
1.530
77,748
-0.03(-1.97%)
Dec 11, 2023
1.620
1.660
1.540
1.561
136,833
-0.05(-3.40%)
Dec 08, 2023
1.602
1.660
1.580
1.616
98,563
+0.02(+0.99%)
Dec 07, 2023
1.596
1.620
1.497
1.600
263,445
-0.01(-0.62%)
Dec 06, 2023
1.670
1.670
1.590
1.610
275,963
-0.04(-2.42%)
Dec 05, 2023
1.663
1.680
1.635
1.650
186,999
-0.03(-1.79%)
Dec 04, 2023
1.800
1.800
1.660
1.680
278,842
-0.05(-2.89%)
Dec 01, 2023
1.683
1.770
1.653
1.730
411,988
+0.06(+3.60%)
Nov 30, 2023
1.570
1.670
1.540
1.670
166,206
+0.09(+5.69%)
Nov 29, 2023
1.610
1.610
1.560
1.580
66,383
+0.00(+0.00%)
Nov 28, 2023
1.599
1.600
1.555
1.580
160,174
+0.02(+0.96%)
Nov 27, 2023
1.567
1.620
1.550
1.565
166,597
-0.02(-1.14%)
Nov 24, 2023
1.542
1.590
1.542
1.583
86,706
+0.07(+4.35%)
Nov 22, 2023
1.540
1.540
1.500
1.517
103,561
-0.00(-0.20%)
Nov 21, 2023
1.520
1.550
1.520
1.520
78,942
+0.01(+0.66%)
Nov 20, 2023
1.620
1.620
1.480
1.510
421,661
-0.09(-5.86%)
Nov 17, 2023
1.590
1.620
1.540
1.604
216,783
+0.03(+2.17%)
Nov 16, 2023
1.588
1.595
1.558
1.570
347,785
-0.03(-1.88%)
Nov 15, 2023
1.680
1.680
1.550
1.600
141,314
+0.04(+2.56%)
Nov 14, 2023
1.570
1.590
1.520
1.560
221,336
+0.04(+2.83%)
Nov 13, 2023
1.600
1.615
1.510
1.517
243,795
-0.06(-3.99%)
Nov 10, 2023
1.645
1.670
1.580
1.580
245,144
-0.07(-4.24%)
Nov 09, 2023
1.610
1.730
1.610
1.650
99,224
+0.03(+2.10%)
Nov 08, 2023
1.740
1.740
1.595
1.616
330,418
-0.06(-3.80%)
Nov 07, 2023
1.770
1.790
1.666
1.680
177,324
-0.10(-5.36%)
Nov 06, 2023
1.780
1.841
1.775
1.775
74,264
-0.02(-0.84%)
Nov 03, 2023
1.800
1.820
1.760
1.790
179,302
-0.02(-0.89%)
Nov 02, 2023
1.850
1.850
1.790
1.806
289,324
-0.01(-0.50%)
Nov 01, 2023
1.920
1.920
1.804
1.815
226,942
-0.09(-4.97%)
Oct 31, 2023
1.930
1.940
1.870
1.910
272,991
-0.01(-0.52%)
Oct 30, 2023
1.980
2.010
1.910
1.920
158,271
-0.06(-3.03%)
Oct 27, 2023
2.080
2.080
1.920
1.980
239,404
+0.03(+1.53%)
Oct 26, 2023
1.990
2.010
1.950
1.950
240,888
-0.06(-2.99%)
Oct 25, 2023
2.070
2.070
2.000
2.010
153,026
-0.06(-2.90%)
Oct 24, 2023
2.140
2.160
2.050
2.070
180,357
-0.03(-1.43%)
Oct 23, 2023
2.170
2.210
2.090
2.100
319,951
-0.03(-1.41%)
Oct 20, 2023
1.990
2.140
1.940
2.130
390,301
+0.21(+10.94%)
Oct 19, 2023
2.120
2.120
1.911
1.920
661,752
-0.10(-4.71%)
Oct 18, 2023
2.021
2.040
1.999
2.015
70,596
-0.02(-0.98%)
Oct 17, 2023
2.010
2.085
2.010
2.035
71,111
+0.02(+0.74%)
Oct 16, 2023
2.080
2.080
2.020
2.020
62,646
-0.06(-2.70%)
Oct 13, 2023
2.130
2.130
2.040
2.076
72,396
+0.06(+2.77%)
Oct 12, 2023
2.110
2.120
2.020
2.020
140,822
-0.09(-4.27%)
Oct 11, 2023
2.170
2.190
2.110
2.110
62,214
-0.08(-3.56%)
Oct 10, 2023
2.200
2.210
2.160
2.188
137,337
+0.01(+0.60%)
Oct 09, 2023
2.160
2.180
2.155
2.175
44,783
+0.02(+1.16%)
Oct 06, 2023
2.110
2.170
2.050
2.150
131,480
+0.05(+2.63%)
Oct 05, 2023
2.100
2.150
2.095
2.095
62,268
+0.01(+0.24%)
Oct 04, 2023
2.180
2.180
2.070
2.090
91,837
-0.07(-3.18%)
Oct 03, 2023
2.170
2.190
2.120
2.159
184,933
-0.02(-0.98%)
Oct 02, 2023
2.280
2.290
2.160
2.180
152,154
-0.10(-4.39%)
Sep 29, 2023
2.300
2.300
2.189
2.280
70,477
+0.04(+1.79%)
Sep 28, 2023
2.170
2.250
2.130
2.240
138,276
+0.07(+3.23%)
Sep 27, 2023
2.180
2.200
2.120
2.170
86,871
-0.04(-1.59%)
Sep 26, 2023
2.260
2.280
2.150
2.205
188,986
-0.04(-2.00%)
Sep 25, 2023
2.450
2.250
2.200
2.250
108,432
-0.10(-4.26%)
Sep 22, 2023
2.320
2.390
2.280
2.350
276,505
+0.08(+3.52%)
Sep 21, 2023
2.135
2.280
2.060
2.270
328,909
+0.15(+7.08%)
Sep 20, 2023
1.970
2.200
1.935
2.120
501,247
+0.22(+11.58%)
Sep 19, 2023
1.990
1.990
1.813
1.900
281,063
-0.02(-1.14%)
Sep 18, 2023
1.970
1.970
1.900
1.922
69,072
-0.02(-0.93%)
Sep 15, 2023
1.940
1.990
1.940
1.940
110,591
+0.01(+0.78%)
Sep 14, 2023
1.970
1.970
1.910
1.925
140,867
-0.03(-1.79%)
Sep 13, 2023
2.020
2.020
1.945
1.960
52,904
-0.03(-1.51%)
Sep 12, 2023
1.990
2.010
1.950
1.990
112,246
+0.02(+1.02%)
Sep 11, 2023
2.000
2.050
1.960
1.970
235,012
-0.06(-2.96%)
Sep 08, 2023
2.040
2.040
1.990
2.030
437,299
+0.02(+1.00%)
Sep 07, 2023
2.030
2.040
2.000
2.010
70,787
-0.02(-0.99%)
Sep 06, 2023
1.990
2.130
1.990
2.030
189,576
+0.08(+4.10%)
Sep 05, 2023
2.020
2.070
1.930
1.950
238,176
-0.08(-3.94%)
Sep 01, 2023
2.086
2.100
2.020
2.030
123,947
-0.02(-0.98%)
Aug 31, 2023
2.080
2.110
2.050
2.050
68,931
-0.04(-1.91%)
Aug 30, 2023
2.149
2.149
2.084
2.090
46,621
+0.00(+0.24%)
Aug 29, 2023
2.060
2.109
2.060
2.085
73,583
+0.04(+1.71%)
Aug 28, 2023
2.100
2.130
2.050
2.050
48,589
-0.05(-2.38%)
Aug 25, 2023
2.060
2.120
2.050
2.100
38,415
+0.02(+1.16%)
Aug 24, 2023
2.130
2.140
2.070
2.076
16,870
-0.07(-3.44%)
Aug 23, 2023
2.100
2.180
2.100
2.150
57,544
+0.08(+3.86%)
Aug 22, 2023
2.050
2.130
2.050
2.070
84,040
+0.01(+0.49%)
Aug 21, 2023
2.110
2.110
2.021
2.060
31,762
-0.02(-1.20%)
Aug 18, 2023
2.036
2.110
2.036
2.085
116,343
+0.04(+1.86%)
Aug 17, 2023
2.080
2.140
2.045
2.047
127,411
+0.02(+0.84%)
Aug 16, 2023
2.020
2.060
2.000
2.030
95,368
+0.01(+0.67%)
Aug 15, 2023
2.100
2.105
2.010
2.017
131,931
-0.06(-3.05%)
Aug 14, 2023
2.150
2.150
2.070
2.080
76,471
-0.03(-1.49%)
Aug 11, 2023
2.130
2.147
2.100
2.111
12,847
+0.00(+0.07%)
Aug 10, 2023
2.103
2.170
2.020
2.110
239,413
+0.03(+1.44%)
Aug 09, 2023
2.120
2.150
2.080
2.080
108,398
-0.04(-1.65%)
Aug 08, 2023
2.176
2.200
2.100
2.115
142,262
-0.07(-3.42%)
Aug 07, 2023
2.185
2.200
2.170
2.190
14,951
+0.03(+1.39%)
Aug 04, 2023
2.170
2.200
2.140
2.160
96,150
+0.02(+0.93%)
Aug 03, 2023
2.160
2.200
2.124
2.140
67,939
-0.02(-1.02%)
Aug 02, 2023
2.260
2.320
2.140
2.162
162,697
-0.06(-2.74%)
Aug 01, 2023
2.300
2.300
2.200
2.223
140,002
-0.08(-3.34%)
Jul 31, 2023
2.500
2.500
2.260
2.300
154,432
+0.03(+1.14%)
Jul 28, 2023
2.282
2.320
2.237
2.274
100,848
+0.00(+0.18%)
Jul 27, 2023
2.250
2.360
2.250
2.270
223,868
+0.04(+1.79%)
Jul 26, 2023
2.360
2.360
2.220
2.230
142,855
-0.06(-2.62%)
Jul 25, 2023
2.420
2.440
2.270
2.290
214,970
-0.13(-5.37%)
Jul 24, 2023
2.230
2.440
2.170
2.420
158,090
+0.21(+9.50%)
Jul 21, 2023
2.180
2.220
2.149
2.210
309,920
+0.06(+2.98%)
Jul 20, 2023
2.210
2.210
2.130
2.146
177,416
-0.00(-0.19%)
Jul 19, 2023
2.200
2.210
2.140
2.150
156,180
-0.05(-2.14%)
Jul 18, 2023
2.190
2.230
2.188
2.197
129,110
-0.00(-0.14%)
Jul 17, 2023
2.226
2.260
2.190
2.200
107,638
-0.05(-2.22%)
Jul 14, 2023
2.300
2.348
2.244
2.250
55,895
-0.05(-2.17%)
Jul 13, 2023
2.180
2.320
2.180
2.300
82,348
+0.04(+1.77%)
Jul 12, 2023
2.320
2.390
2.250
2.260
107,839
-0.07(-3.00%)
Jul 11, 2023
2.270
2.350
2.270
2.330
79,893
+0.07(+3.10%)
Jul 10, 2023
2.300
2.300
2.170
2.260
225,561
-0.01(-0.22%)
Jul 07, 2023
2.240
2.300
2.240
2.265
70,325
+0.04(+1.57%)
Jul 06, 2023
2.280
2.330
2.220
2.230
37,777
-0.11(-4.58%)
Jul 05, 2023
2.300
2.350
2.267
2.337
74,858
-0.03(-1.14%)
Jul 03, 2023
2.310
2.364
2.300
2.364
16,037
+0.06(+2.78%)
Jun 30, 2023
2.300
2.325
2.290
2.300
52,757
-0.02(-1.03%)
Jun 29, 2023
2.330
2.330
2.300
2.324
67,635
-0.01(-0.26%)
Jun 28, 2023
2.370
2.380
2.330
2.330
32,685
-0.05(-2.10%)
Jun 27, 2023
2.330
2.398
2.320
2.380
97,466
+0.05(+2.15%)
Jun 26, 2023
2.450
2.450
2.330
2.330
47,651
+0.01(+0.43%)
Jun 23, 2023
2.380
2.480
2.290
2.320
207,173
-0.06(-2.52%)
Jun 22, 2023
2.470
2.480
2.360
2.380
161,619
-0.08(-3.17%)
Jun 21, 2023
2.460
2.480
2.400
2.458
81,034
+0.02(+0.74%)
Jun 20, 2023
2.600
2.600
2.425
2.440
74,241
-0.14(-5.43%)
Jun 16, 2023
2.660
2.660
2.480
2.580
135,959
+0.10(+4.24%)
Jun 15, 2023
2.420
2.500
2.370
2.475
102,002
-0.44(-15.12%)
May 08, 2023
2.845
2.919
2.825
2.916
84,752
+0.11(+3.78%)
May 05, 2023
2.781
2.839
2.725
2.810
38,369
+0.03(+1.07%)
May 04, 2023
2.840
2.845
2.770
2.780
84,856
-0.01(-0.36%)
May 03, 2023
2.830
2.890
2.790
2.790
43,343
-0.06(-2.28%)
May 02, 2023
2.835
2.880
2.789
2.855
97,316
+0.02(+0.70%)
May 01, 2023
2.980
2.990
2.835
2.835
52,481
-0.11(-3.89%)
Apr 28, 2023
2.930
2.970
2.930
2.950
41,318
-0.05(-1.67%)
Apr 27, 2023
2.960
3.000
2.900
3.000
42,614
+0.06(+2.04%)
Apr 26, 2023
3.000
3.040
2.940
2.940
23,745
-0.04(-1.21%)
Apr 25, 2023
3.040
3.040
2.976
2.976
60,677
-0.07(-2.43%)
Apr 24, 2023
3.120
3.120
3.043
3.050
43,586
-0.07(-2.24%)
Apr 21, 2023
3.170
3.170
3.079
3.120
10,357
-0.05(-1.58%)
Apr 20, 2023
3.220
3.220
3.135
3.170
47,948
-0.05(-1.44%)
Apr 19, 2023
3.260
3.260
3.200
3.216
20,781
-0.07(-2.24%)
Apr 18, 2023
3.340
3.370
3.252
3.290
42,850
-0.05(-1.50%)
Apr 17, 2023
3.250
3.400
3.240
3.340
73,119
+0.09(+2.77%)
Apr 14, 2023
3.360
3.361
3.240
3.250
36,558
-0.12(-3.56%)
Apr 13, 2023
3.270
3.380
3.240
3.370
82,457
+0.14(+4.33%)
Apr 12, 2023
3.350
3.350
3.200
3.230
63,663
+0.00(+0.00%)
Apr 11, 2023
3.030
3.230
3.030
3.230
64,194
+0.25(+8.39%)
Apr 10, 2023
3.180
3.180
2.960
2.980
149,937
-0.09(-2.93%)
Apr 06, 2023
3.106
3.110
3.040
3.070
55,898
+0.02(+0.66%)
Apr 05, 2023
3.260
3.260
3.030
3.050
127,764
-0.16(-4.98%)
Apr 04, 2023
3.250
3.272
3.110
3.210
92,678
-0.09(-2.73%)
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.