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
Smart Card Marketing Systems Inc
(OP:
SMKG
)
0.0050
UNCHANGED
Last Price
Updated: 1:38 PM EDT, Jul 14, 2023
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 (%)
Apr 30, 2009
0.0080
0.0090
0.0080
0.0090
200,147
+0.00(+20.00%)
Apr 29, 2009
0.0090
0.0090
0.0075
0.0075
144,862
-0.00(-10.71%)
Apr 28, 2009
0.0075
0.0084
0.0075
0.0084
192,000
+0.00(+5.00%)
Apr 27, 2009
0.0075
0.0080
0.0075
0.0080
85,400
+0.00(+6.67%)
Apr 24, 2009
0.0075
0.0075
0.0075
0.0075
123,000
+0.00(+0.00%)
Apr 23, 2009
0.0080
0.0080
0.0075
0.0075
113,950
+0.00(+0.00%)
Apr 22, 2009
0.0075
0.0076
0.0070
0.0075
324,475
+0.00(+7.14%)
Apr 21, 2009
0.0095
0.0095
0.0050
0.0070
700,334
-0.00(-30.00%)
Apr 20, 2009
0.0100
0.0100
0.0050
0.0100
458,734
+0.00(+0.00%)
Apr 17, 2009
0.0080
0.0102
0.0080
0.0100
1,128,700
+0.00(+11.11%)
Apr 16, 2009
0.0100
0.0110
0.0070
0.0090
962,000
-0.00(-18.18%)
Apr 15, 2009
0.0120
0.0130
0.0100
0.0110
841,300
+0.00(+15.79%)
Apr 14, 2009
0.0095
0.0120
0.0090
0.0095
2,386,298
+0.00(+18.75%)
Apr 13, 2009
0.0060
0.0080
0.0050
0.0080
1,764,460
+0.00(+33.33%)
Apr 07, 2009
0.0060
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Apr 06, 2009
0.0060
0.0060
0.0050
0.0060
140,888
+0.00(+46.34%)
Apr 03, 2009
0.0041
0.0041
0.0041
0.0041
2,000
-0.00(-31.67%)
Apr 02, 2009
0.0060
0.0060
0.0041
0.0060
750,090
+0.00(+0.00%)
Apr 01, 2009
0.0060
0.0060
0.0060
0.0060
89,000
+0.00(+0.00%)
Mar 31, 2009
0.0050
0.0060
0.0050
0.0060
100,000
+0.00(+50.00%)
Mar 27, 2009
0.0040
0.0040
0.0040
0.0040
0
-0.00(-33.33%)
Mar 26, 2009
0.0055
0.0060
0.0045
0.0060
12,000
+0.00(+20.00%)
Mar 25, 2009
0.0060
0.0060
0.0050
0.0050
31,457
+0.00(+0.00%)
Mar 24, 2009
0.0050
0.0050
0.0050
0.0050
21,000
-0.00(-16.67%)
Mar 23, 2009
0.0060
0.0060
0.0060
0.0060
45,700
+0.00(+0.00%)
Mar 20, 2009
0.0060
0.0060
0.0060
0.0060
5,000
+0.00(+20.00%)
Mar 18, 2009
0.0050
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 17, 2009
0.0045
0.0050
0.0045
0.0050
32,000
+0.00(+11.11%)
Mar 16, 2009
0.0050
0.0050
0.0040
0.0045
982,950
-0.00(-10.00%)
Mar 13, 2009
0.0050
0.0050
0.0050
0.0050
20,000
+0.00(+0.00%)
Mar 12, 2009
0.0050
0.0050
0.0050
0.0050
100,000
+0.00(+0.00%)
Mar 11, 2009
0.0040
0.0050
0.0040
0.0050
129,000
+0.00(+0.00%)
Mar 10, 2009
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 09, 2009
0.0045
0.0055
0.0045
0.0050
3,361,000
+0.00(+11.11%)
Mar 06, 2009
0.0045
0.0045
0.0045
0.0045
110,000
-0.00(-25.00%)
Mar 05, 2009
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Mar 04, 2009
0.0060
0.0060
0.0060
0.0060
13,000
+0.00(+50.00%)
Mar 02, 2009
0.0040
0.0040
0.0040
0.0040
100
-0.00(-33.33%)
Feb 27, 2009
0.0040
0.0060
0.0040
0.0060
0
+0.00(+0.00%)
Feb 26, 2009
0.0040
0.0060
0.0040
0.0060
110,000
+0.00(+20.00%)
Feb 25, 2009
0.0060
0.0075
0.0050
0.0050
355,902
-0.00(-16.67%)
Feb 24, 2009
0.0055
0.0060
0.0055
0.0060
106,000
+0.00(+9.09%)
Feb 23, 2009
0.0050
0.0060
0.0050
0.0055
437,000
-0.00(-8.33%)
Feb 20, 2009
0.0060
0.0060
0.0060
0.0060
1,000
+0.00(+20.00%)
Feb 19, 2009
0.0055
0.0055
0.0050
0.0050
40,150
-0.00(-16.67%)
Feb 18, 2009
0.0050
0.0060
0.0050
0.0060
58,000
+0.00(+20.00%)
Feb 17, 2009
0.0050
0.0050
0.0050
0.0050
255,000
+0.00(+0.00%)
Feb 13, 2009
0.0060
0.0060
0.0050
0.0050
330,163
-0.00(-16.67%)
Feb 12, 2009
0.0060
0.0065
0.0060
0.0060
104,983
+0.00(+0.00%)
Feb 11, 2009
0.0065
0.0065
0.0060
0.0060
65,000
+0.00(+0.00%)
Feb 10, 2009
0.0065
0.0065
0.0050
0.0060
311,000
-0.00(-14.29%)
Feb 09, 2009
0.0060
0.0070
0.0060
0.0070
681,934
+0.00(+16.67%)
Feb 06, 2009
0.0060
0.0060
0.0055
0.0060
253,335
+0.00(+0.00%)
Feb 05, 2009
0.0060
0.0060
0.0060
0.0060
46,999
+0.00(+20.00%)
Feb 04, 2009
0.0060
0.0060
0.0040
0.0050
212,100
-0.00(-16.67%)
Feb 03, 2009
0.0060
0.0060
0.0040
0.0060
41,336
+0.00(+0.00%)
Feb 02, 2009
0.0060
0.0060
0.0060
0.0060
65,000
+0.00(+0.00%)
Jan 30, 2009
0.0060
0.0060
0.0060
0.0060
32,666
+0.00(+0.00%)
Jan 29, 2009
0.0060
0.0060
0.0060
0.0060
5,700
+0.00(+0.00%)
Jan 28, 2009
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Jan 27, 2009
0.0055
0.0070
0.0055
0.0060
243,400
+0.00(+9.09%)
Jan 26, 2009
0.0060
0.0060
0.0055
0.0055
38,606
+0.00(+10.00%)
Jan 23, 2009
0.0035
0.0050
0.0035
0.0050
106,900
+0.00(+0.00%)
Jan 22, 2009
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Jan 21, 2009
0.0050
0.0050
0.0050
0.0050
50,000
+0.00(+42.86%)
Jan 20, 2009
0.0040
0.0060
0.0035
0.0035
115,745
-0.00(-41.67%)
Jan 16, 2009
0.0060
0.0060
0.0060
0.0060
4,250
+0.00(+0.00%)
Jan 15, 2009
0.0060
0.0060
0.0060
0.0060
25,000
+0.00(+71.43%)
Jan 14, 2009
0.0060
0.0060
0.0035
0.0035
83,687
-0.00(-41.67%)
Jan 13, 2009
0.0070
0.0070
0.0060
0.0060
122,930
+0.00(+0.00%)
Jan 12, 2009
0.0060
0.0060
0.0060
0.0060
50,000
+0.00(+33.33%)
Jan 09, 2009
0.0050
0.0050
0.0040
0.0045
333,300
-0.00(-10.00%)
Jan 08, 2009
0.0050
0.0050
0.0050
0.0050
84,000
+0.00(+0.00%)
Jan 07, 2009
0.0050
0.0060
0.0050
0.0050
78,000
+0.00(+0.00%)
Jan 06, 2009
0.0055
0.0055
0.0040
0.0050
410,900
+0.00(+0.00%)
Jan 05, 2009
0.0050
0.0050
0.0050
0.0050
5,000
+0.00(+11.11%)
Jan 02, 2009
0.0040
0.0045
0.0040
0.0045
65,000
+0.00(+12.50%)
Dec 31, 2008
0.0060
0.0060
0.0040
0.0040
67,665
-0.00(-33.33%)
Dec 30, 2008
0.0050
0.0060
0.0040
0.0060
341,000
+0.00(+50.00%)
Dec 29, 2008
0.0040
0.0065
0.0040
0.0040
497,000
-0.00(-42.86%)
Dec 26, 2008
0.0040
0.0070
0.0040
0.0070
1,411,500
+0.00(+16.67%)
Dec 24, 2008
0.0050
0.0060
0.0050
0.0060
65,000
+0.00(+0.00%)
Dec 23, 2008
0.0070
0.0070
0.0060
0.0060
113,746
+0.00(+0.00%)
Dec 22, 2008
0.0065
0.0065
0.0060
0.0060
100,000
+0.00(+0.00%)
Dec 19, 2008
0.0065
0.0065
0.0050
0.0060
333,667
+0.00(+0.00%)
Dec 18, 2008
0.0060
0.0065
0.0060
0.0060
104,606
-0.00(-7.69%)
Dec 17, 2008
0.0065
0.0065
0.0060
0.0065
180,000
+0.00(+0.00%)
Dec 16, 2008
0.0070
0.0070
0.0065
0.0065
37,500
-0.00(-7.14%)
Dec 15, 2008
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Dec 12, 2008
0.0070
0.0070
0.0070
0.0070
252,850
+0.00(+0.00%)
Dec 11, 2008
0.0070
0.0070
0.0060
0.0070
208,100
+0.00(+16.67%)
Dec 10, 2008
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Dec 09, 2008
0.0061
0.0061
0.0060
0.0060
300,000
-0.00(-14.29%)
Dec 08, 2008
0.0070
0.0070
0.0060
0.0070
165,250
+0.00(+7.69%)
Dec 05, 2008
0.0070
0.0070
0.0060
0.0065
129,000
+0.00(+0.00%)
Dec 04, 2008
0.0060
0.0065
0.0060
0.0065
411,430
+0.00(+8.33%)
Dec 03, 2008
0.0070
0.0070
0.0060
0.0060
455,000
-0.00(-14.29%)
Dec 02, 2008
0.0070
0.0070
0.0070
0.0070
196,400
+0.00(+0.00%)
Dec 01, 2008
0.0070
0.0070
0.0050
0.0070
422,287
+0.00(+0.00%)
Nov 28, 2008
0.0050
0.0070
0.0050
0.0070
113,650
+0.00(+16.67%)
Nov 26, 2008
0.0055
0.0060
0.0055
0.0060
116,250
+0.00(+9.09%)
Nov 25, 2008
0.0060
0.0060
0.0055
0.0055
10,100
-0.00(-8.33%)
Nov 24, 2008
0.0041
0.0060
0.0041
0.0060
209,500
+0.00(+20.00%)
Nov 21, 2008
0.0050
0.0050
0.0050
0.0050
62,000
+0.00(+25.00%)
Nov 20, 2008
0.0040
0.0040
0.0040
0
+0.00(+0.00%)
Nov 19, 2008
0.0025
0.0050
0.0024
0.0040
3,125,500
-0.00(-33.33%)
Nov 18, 2008
0.0060
0.0060
0.0060
0.0060
10,000
+0.00(+20.00%)
Nov 17, 2008
0.0060
0.0060
0.0045
0.0050
33,000
-0.00(-16.67%)
Nov 14, 2008
0.0060
0.0060
0.0060
0.0060
78,500
+0.00(+20.00%)
Nov 13, 2008
0.0050
0.0050
0.0050
0.0050
289,500
+0.00(+0.00%)
Nov 12, 2008
0.0060
0.0060
0.0050
0.0050
209,850
-0.00(-16.67%)
Nov 11, 2008
0.0060
0.0060
0.0040
0.0060
725,000
+0.00(+33.33%)
Nov 10, 2008
0.0070
0.0070
0.0045
0.0045
462,833
-0.00(-35.71%)
Nov 07, 2008
0.0070
0.0070
0.0070
0.0070
17,000
+0.00(+0.00%)
Nov 06, 2008
0.0070
0.0070
0.0070
0.0070
111,000
+0.00(+16.67%)
Nov 05, 2008
0.0055
0.0060
0.0055
0.0060
500,000
+0.00(+9.09%)
Nov 04, 2008
0.0055
0.0055
0.0055
0.0055
102,180
+0.00(+10.00%)
Oct 31, 2008
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 30, 2008
0.0050
0.0055
0.0050
0.0050
147,500
+0.00(+0.00%)
Oct 29, 2008
0.0050
0.0050
0.0050
0.0050
5,000
+0.00(+0.00%)
Oct 27, 2008
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Oct 24, 2008
0.0040
0.0050
0.0040
0.0050
95,500
+0.00(+25.00%)
Oct 23, 2008
0.0060
0.0060
0.0040
0.0040
11,000
+0.00(+0.00%)
Oct 22, 2008
0.0070
0.0070
0.0040
0.0040
145,580
-0.00(-33.33%)
Oct 21, 2008
0.0040
0.0060
0.0040
0.0060
79,001
+0.00(+0.00%)
Oct 20, 2008
0.0040
0.0060
0.0040
0.0060
12,000
+0.00(+0.00%)
Oct 17, 2008
0.0040
0.0065
0.0040
0.0060
237,900
+0.00(+50.00%)
Oct 16, 2008
0.0060
0.0060
0.0040
0.0040
672,200
-0.00(-33.33%)
Oct 15, 2008
0.0065
0.0065
0.0060
0.0060
41,525
-0.00(-7.69%)
Oct 14, 2008
0.0065
0.0065
0.0065
0.0065
2,500
+0.00(+32.65%)
Oct 13, 2008
0.0040
0.0050
0.0040
0.0049
114,500
-0.00(-2.00%)
Oct 10, 2008
0.0060
0.0060
0.0035
0.0050
390,377
+0.00(+25.00%)
Oct 09, 2008
0.0050
0.0060
0.0040
0.0040
969,282
-0.00(-20.00%)
Oct 08, 2008
0.0060
0.0060
0.0050
0.0050
38,182
-0.00(-16.67%)
Oct 07, 2008
0.0060
0.0060
0.0060
0.0060
21,000
-0.00(-7.69%)
Oct 06, 2008
0.0060
0.0070
0.0060
0.0065
67,900
+0.00(+8.33%)
Oct 03, 2008
0.0070
0.0070
0.0050
0.0060
341,000
-0.00(-14.29%)
Oct 02, 2008
0.0060
0.0070
0.0060
0.0070
35,000
+0.00(+0.00%)
Oct 01, 2008
0.0070
0.0080
0.0060
0.0070
659,421
+0.00(+0.00%)
Sep 30, 2008
0.0075
0.0075
0.0070
0.0070
190,321
-0.00(-6.67%)
Sep 29, 2008
0.0075
0.0075
0.0070
0.0075
226,000
+0.00(+7.14%)
Sep 26, 2008
0.0070
0.0070
0.0065
0.0070
599,000
+0.00(+0.00%)
Sep 25, 2008
0.0070
0.0070
0.0060
0.0070
206,100
+0.00(+0.00%)
Sep 24, 2008
0.0070
0.0070
0.0070
0.0070
20,000
+0.00(+0.00%)
Sep 23, 2008
0.0070
0.0070
0.0070
0.0070
67,547
+0.00(+16.67%)
Sep 22, 2008
0.0060
0.0060
0.0060
0.0060
395,000
+0.00(+0.00%)
Sep 19, 2008
0.0050
0.0060
0.0050
0.0060
92,000
-0.00(-7.69%)
Sep 18, 2008
0.0060
0.0065
0.0050
0.0065
188,923
+0.00(+8.33%)
Sep 17, 2008
0.0060
0.0060
0.0060
0.0060
347,000
+0.00(+20.00%)
Sep 16, 2008
0.0050
0.0050
0.0050
0.0050
219,600
+0.00(+0.00%)
Sep 15, 2008
0.0050
0.0060
0.0050
0.0050
824,608
-0.00(-16.67%)
Sep 12, 2008
0.0050
0.0060
0.0050
0.0060
40,500
+0.00(+9.09%)
Sep 11, 2008
0.0055
0.0055
0.0055
0.0055
292,392
+0.00(+0.00%)
Sep 10, 2008
0.0055
0.0055
0.0055
0.0055
110,000
-0.00(-8.33%)
Sep 09, 2008
0.0065
0.0065
0.0050
0.0060
117,750
+0.00(+0.00%)
Sep 08, 2008
0.0060
0.0065
0.0060
0.0060
175,000
+0.00(+0.00%)
Sep 05, 2008
0.0060
0.0060
0.0060
0.0060
33,000
-0.00(-7.69%)
Sep 04, 2008
0.0065
0.0065
0.0060
0.0065
141,500
+0.00(+0.00%)
Sep 03, 2008
0.0065
0.0065
0.0065
0.0065
56,500
+0.00(+0.00%)
Sep 02, 2008
0.0045
0.0065
0.0045
0.0065
39,792
+0.00(+8.33%)
Aug 29, 2008
0.0060
0.0060
0.0054
0.0060
289,200
+0.00(+11.11%)
Aug 28, 2008
0.0050
0.0060
0.0050
0.0054
600,000
+0.00(+8.00%)
Aug 27, 2008
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Aug 26, 2008
0.0050
0.0050
0.0050
0.0050
30,000
+0.00(+0.00%)
Aug 25, 2008
0.0050
0.0050
0.0050
0.0050
92,000
+0.00(+0.00%)
Aug 22, 2008
0.0050
0.0050
0.0044
0.0050
65,000
+0.00(+25.00%)
Aug 21, 2008
0.0045
0.0050
0.0040
0.0040
835,000
+0.00(+0.00%)
Aug 20, 2008
0.0050
0.0050
0.0040
0.0040
190,000
-0.00(-20.00%)
Aug 19, 2008
0.0050
0.0052
0.0040
0.0050
1,320,400
-0.00(-16.67%)
Aug 18, 2008
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Aug 15, 2008
0.0060
0.0060
0.0060
0.0060
61,250
+0.00(+0.00%)
Aug 14, 2008
0.0070
0.0070
0.0060
0.0060
37,000
-0.00(-14.29%)
Aug 13, 2008
0.0080
0.0080
0.0070
0.0070
511,955
+0.00(+0.00%)
Aug 12, 2008
0.0070
0.0080
0.0070
0.0070
218,400
+0.00(+0.00%)
Aug 11, 2008
0.0080
0.0080
0.0070
0.0070
237,658
+0.00(+0.00%)
Aug 08, 2008
0.0070
0.0070
0.0065
0.0070
735,000
+0.00(+0.00%)
Aug 07, 2008
0.0080
0.0080
0.0070
0.0070
40,034
+0.00(+0.00%)
Aug 06, 2008
0.0070
0.0075
0.0070
0.0070
437,000
+0.00(+40.00%)
Aug 05, 2008
0.0050
0.0050
0.0050
0.0050
91,092
+0.00(+0.00%)
Aug 04, 2008
0.0050
0.0060
0.0050
0.0050
110,000
+0.00(+0.00%)
Aug 01, 2008
0.0060
0.0075
0.0050
0.0050
330,500
+0.00(+0.00%)
Jul 31, 2008
0.0070
0.0070
0.0050
0.0050
237,934
-0.00(-16.67%)
Jul 30, 2008
0.0050
0.0070
0.0050
0.0060
168,729
+0.00(+20.00%)
Jul 29, 2008
0.0060
0.0060
0.0050
0.0050
492,240
-0.00(-16.67%)
Jul 28, 2008
0.0060
0.0070
0.0060
0.0060
232,760
-0.00(-7.69%)
Jul 25, 2008
0.0070
0.0070
0.0065
0.0065
160,000
-0.00(-7.14%)
Jul 24, 2008
0.0075
0.0075
0.0070
0.0070
210,000
+0.00(+0.00%)
Jul 23, 2008
0.0080
0.0080
0.0070
0.0070
170,750
-0.00(-12.50%)
Jul 22, 2008
0.0075
0.0080
0.0075
0.0080
10,000
+0.00(+0.00%)
Jul 21, 2008
0.0080
0.0080
0.0075
0.0080
81,000
+0.00(+14.29%)
Jul 18, 2008
0.0080
0.0080
0.0070
0.0070
210,000
+0.00(+7.69%)
Jul 17, 2008
0.0080
0.0080
0.0060
0.0065
137,000
-0.00(-18.75%)
Jul 16, 2008
0.0070
0.0080
0.0070
0.0080
125,000
+0.00(+0.00%)
Jul 15, 2008
0.0080
0.0080
0.0080
0.0080
10,000
+0.00(+14.29%)
Jul 14, 2008
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Jul 11, 2008
0.0080
0.0080
0.0070
0.0070
32,000
-0.00(-12.50%)
Jul 10, 2008
0.0070
0.0090
0.0070
0.0080
171,200
+0.00(+14.29%)
Jul 09, 2008
0.0070
0.0070
0.0060
0.0070
42,000
+0.00(+0.00%)
Jul 08, 2008
0.0050
0.0080
0.0045
0.0070
817,500
+0.00(+40.00%)
Jul 07, 2008
0.0045
0.0055
0.0045
0.0050
1,402,905
-0.00(-28.57%)
Jul 04, 2008
0.0070
0.0070
0.0070
0.0070
15,000
+0.00(+0.00%)
Jul 03, 2008
0.0070
0.0070
0.0070
0.0070
15,000
+0.00(+0.00%)
Jul 02, 2008
0.0060
0.0070
0.0060
0.0070
26,400
+0.00(+40.00%)
Jul 01, 2008
0.0075
0.0075
0.0050
0.0050
1,222,000
-0.00(-16.67%)
Jun 30, 2008
0.0060
0.0090
0.0055
0.0060
137,000
-0.00(-33.33%)
Jun 27, 2008
0.0070
0.0090
0.0060
0.0090
1,033,315
+0.00(+0.00%)
Jun 26, 2008
0.0045
0.0090
0.0045
0.0090
832,000
+0.00(+50.00%)
Jun 25, 2008
0.0055
0.0060
0.0050
0.0060
1,230,000
+0.00(+9.09%)
Jun 24, 2008
0.0070
0.0070
0.0050
0.0055
540,760
+0.00(+10.00%)
Jun 23, 2008
0.0060
0.0060
0.0050
0.0050
593,000
+0.00(+0.00%)
Jun 20, 2008
0.0050
0.0050
0.0046
0.0050
370,000
-0.00(-9.09%)
Jun 19, 2008
0.0045
0.0055
0.0045
0.0055
1,230,500
-0.00(-21.43%)
Jun 18, 2008
0.0060
0.0070
0.0060
0.0070
440,000
+0.00(+0.00%)
Jun 17, 2008
0.0070
0.0070
0.0060
0.0070
1,534,500
+0.00(+0.00%)
Jun 16, 2008
0.0060
0.0070
0.0060
0.0070
130,000
+0.00(+0.00%)
Jun 13, 2008
0.0070
0.0070
0.0070
0.0070
49,740
-0.00(-6.67%)
Jun 12, 2008
0.0075
0.0075
0.0075
0.0075
175,000
-0.00(-6.25%)
Jun 11, 2008
0.0080
0.0080
0.0075
0.0080
743,263
+0.00(+0.00%)
Jun 10, 2008
0.0090
0.0095
0.0080
0.0080
510,000
+0.00(+0.00%)
Jun 09, 2008
0.0090
0.0090
0.0070
0.0080
63,260
+0.00(+0.00%)
Jun 06, 2008
0.0080
0.0080
0.0080
0.0080
45,000
+0.00(+0.00%)
Jun 05, 2008
0.0110
0.0110
0.0080
0.0080
54,500
-0.00(-20.00%)
Jun 04, 2008
0.0100
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jun 03, 2008
0.0110
0.0110
0.0080
0.0100
488,080
+0.00(+0.00%)
Jun 02, 2008
0.0100
0.0105
0.0100
0.0100
442,000
+0.00(+0.00%)
May 30, 2008
0.0090
0.0100
0.0090
0.0100
31,900
+0.00(+11.11%)
May 29, 2008
0.0100
0.0100
0.0090
0.0090
155,000
+0.00(+0.00%)
May 28, 2008
0.0090
0.0110
0.0090
0.0090
137,000
+0.00(+0.00%)
May 27, 2008
0.0085
0.0090
0.0085
0.0090
22,000
+0.00(+0.00%)
May 26, 2008
0.0100
0.0110
0.0090
0.0090
313,500
+0.00(+0.00%)
May 23, 2008
0.0100
0.0110
0.0090
0.0090
313,500
-0.00(-18.18%)
May 22, 2008
0.0110
0.0110
0.0080
0.0110
697,674
+0.00(+0.00%)
May 21, 2008
0.0110
0.0110
0.0090
0.0110
1,056,922
+0.00(+0.00%)
May 20, 2008
0.0100
0.0110
0.0090
0.0110
943,478
+0.00(+0.00%)
May 19, 2008
0.0090
0.0110
0.0090
0.0110
166,250
+0.00(+22.22%)
May 16, 2008
0.0120
0.0120
0.0090
0.0090
352,190
-0.00(-18.18%)
May 15, 2008
0.0090
0.0120
0.0090
0.0110
354,000
+0.00(+22.22%)
May 14, 2008
0.0100
0.0110
0.0090
0.0090
216,400
-0.00(-30.77%)
May 13, 2008
0.0130
0.0130
0.0130
0.0130
55,000
+0.00(+0.00%)
May 12, 2008
0.0100
0.0130
0.0090
0.0130
882,700
+0.00(+30.00%)
May 09, 2008
0.0090
0.0100
0.0085
0.0100
179,000
+0.00(+0.00%)
May 08, 2008
0.0090
0.0100
0.0090
0.0100
151,600
+0.00(+0.00%)
May 07, 2008
0.0100
0.0100
0.0090
0.0100
112,000
+0.00(+0.00%)
May 06, 2008
0.0090
0.0100
0.0090
0.0100
31,000
+0.00(+11.11%)
May 05, 2008
0.0090
0.0100
0.0085
0.0090
210,700
-0.00(-10.00%)
May 02, 2008
0.0110
0.0110
0.0100
0.0100
402,555
-0.00(-9.09%)
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.