Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.2290 UNCHANGED
Streaming Delayed Price Updated: 3:55 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6800 0.7040 0.6500 0.6850 9,823 -0.02(-3.52%)
Mar 27, 2024 0.7100 0.7300 0.6000 0.7100 87,152 -0.02(-2.74%)
Mar 26, 2024 0.7500 0.7500 0.6500 0.7300 49,718 +0.02(+2.95%)
Mar 25, 2024 0.7090 0.7900 0.5902 0.7091 73,593 +0.03(+4.66%)
Mar 22, 2024 0.5880 0.7090 0.5880 0.6775 42,066 +0.10(+16.81%)
Mar 21, 2024 0.6475 0.7128 0.5700 0.5800 28,794 +0.03(+5.45%)
Mar 20, 2024 0.5700 0.6300 0.4360 0.5500 73,614 +0.00(+0.00%)
Mar 19, 2024 0.7225 0.7400 0.5310 0.5500 69,906 -0.16(-22.54%)
Mar 18, 2024 0.7950 0.8400 0.6200 0.7100 57,877 -0.08(-9.55%)
Mar 15, 2024 0.8200 0.8800 0.7601 0.7850 65,072 -0.03(-3.38%)
Mar 14, 2024 0.9300 0.9500 0.8000 0.8125 60,311 -0.11(-11.68%)
Mar 13, 2024 0.8550 0.9400 0.8200 0.9200 103,152 +0.10(+12.20%)
Mar 12, 2024 1.140 1.150 0.6500 0.8200 377,718 -0.36(-30.21%)
Mar 11, 2024 1.380 1.433 1.110 1.175 207,878 -0.26(-18.40%)
Mar 08, 2024 1.550 1.800 1.220 1.440 219,372 -0.08(-5.26%)
Mar 07, 2024 1.850 1.850 1.190 1.520 380,407 -0.26(-14.61%)
Mar 06, 2024 1.630 1.850 1.630 1.780 216,367 +0.19(+11.95%)
Mar 05, 2024 1.180 1.630 1.180 1.590 294,330 +0.42(+35.90%)
Mar 04, 2024 0.9510 1.200 0.9510 1.170 117,373 +0.23(+24.80%)
Mar 01, 2024 0.8750 0.9800 0.8550 0.9375 126,544 +0.06(+6.53%)
Feb 29, 2024 0.8690 0.8850 0.8150 0.8800 77,227 +0.03(+3.53%)
Feb 28, 2024 0.8213 0.8500 0.7610 0.8500 89,322 +0.04(+4.29%)
Feb 27, 2024 0.7440 0.8510 0.7440 0.8150 81,042 +0.06(+7.95%)
Feb 26, 2024 0.7250 0.7980 0.6700 0.7550 130,642 +0.09(+13.53%)
Feb 23, 2024 0.6900 0.7300 0.6050 0.6650 160,256 -0.01(-1.48%)
Feb 22, 2024 0.5930 0.6750 0.5930 0.6750 78,824 +0.09(+14.41%)
Feb 21, 2024 0.6146 0.6750 0.5710 0.5900 82,833 -0.03(-5.30%)
Feb 20, 2024 0.5940 0.6230 0.5600 0.6230 89,225 +0.07(+13.27%)
Feb 16, 2024 0.5100 0.6000 0.5100 0.5500 169,856 +0.04(+7.84%)
Feb 15, 2024 0.5125 0.5350 0.4870 0.5100 250,879 -0.02(-2.86%)
Feb 14, 2024 0.5570 0.5700 0.5049 0.5250 250,840 -0.03(-4.55%)
Feb 13, 2024 0.4750 0.5900 0.4500 0.5500 139,785 +0.08(+17.02%)
Feb 12, 2024 0.3500 0.6200 0.3350 0.4700 102,289 +0.13(+38.24%)
Feb 09, 2024 0.4000 0.4000 0.2999 0.3400 102,072 -0.08(-20.00%)
Feb 08, 2024 0.3999 0.4350 0.3900 0.4250 249,806 +0.02(+6.25%)
Feb 07, 2024 0.2500 0.4000 0.2450 0.4000 162,264 +0.16(+64.95%)
Feb 06, 2024 0.2500 0.2600 0.2400 0.2425 30,834 +0.00(+1.04%)
Feb 05, 2024 0.2375 0.2700 0.2375 0.2400 46,008 +0.01(+3.45%)
Feb 02, 2024 0.2400 0.2420 0.2200 0.2320 58,994 -0.00(-0.43%)
Feb 01, 2024 0.1950 0.2845 0.1905 0.2330 538,599 +0.05(+25.95%)
Jan 31, 2024 0.1900 0.1900 0.1800 0.1850 17,865 -0.00(-0.11%)
Jan 30, 2024 0.1710 0.1852 0.1710 0.1852 21,603 -0.00(-1.49%)
Jan 29, 2024 0.1988 0.1989 0.1700 0.1880 81,901 +0.00(+0.27%)
Jan 26, 2024 0.1720 0.1875 0.1720 0.1875 28,032 -0.00(-1.32%)
Jan 25, 2024 0.1895 0.1900 0.1710 0.1900 64,946 +0.00(+0.00%)
Jan 24, 2024 0.1924 0.1990 0.1900 0.1900 266,225 +0.00(+0.42%)
Jan 23, 2024 0.1995 0.1995 0.1518 0.1892 337,852 -0.01(-5.12%)
Jan 22, 2024 0.1100 0.1995 0.1000 0.1994 901,180 +0.10(+99.40%)
Jan 19, 2024 0.0834 0.1000 0.0720 0.1000 26,000 +0.03(+42.86%)
Jan 18, 2024 0.0697 0.0700 0.0697 0.0700 16,000 -0.03(-30.00%)
Jan 17, 2024 0.0691 0.1190 0.0691 0.1000 24,270 -0.01(-8.26%)
Jan 16, 2024 0.1143 0.1143 0.1090 0.1090 2,500 -0.01(-4.64%)
Jan 12, 2024 0.0710 0.1143 0.0710 0.1143 16,750 +0.01(+6.82%)
Jan 11, 2024 0.1070 0.1070 0.1070 0.1070 1,000 +0.00(+4.39%)
Jan 10, 2024 0.1309 0.1309 0.1025 0.1025 633 +0.01(+7.56%)
Jan 09, 2024 0.1090 0.1190 0.0715 0.0953 8,988 -0.02(-17.13%)
Jan 08, 2024 0.1100 0.1150 0.0900 0.1150 13,954 +0.00(+4.26%)
Jan 05, 2024 0.0973 0.1103 0.0900 0.1103 16,660 +0.01(+7.09%)
Jan 04, 2024 0.1000 0.1060 0.0905 0.1030 10,287 -0.01(-12.71%)
Jan 03, 2024 0.1090 0.1180 0.0800 0.1180 26,046 +0.00(+0.00%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.