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
)
N/A
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, 2010
0.0060
0.0073
0.0056
0.0056
49,800
-0.00(-6.67%)
Apr 29, 2010
0.0060
0.0060
0.0060
0.0060
300
+0.00(+0.00%)
Apr 28, 2010
0.0060
0.0060
0.0060
0.0060
37,000
+0.00(+0.00%)
Apr 27, 2010
0.0065
0.0076
0.0060
0.0060
677,500
-0.00(-7.69%)
Apr 26, 2010
0.0065
0.0065
0.0065
0.0065
50,000
-0.00(-7.14%)
Apr 23, 2010
0.0070
0.0070
0.0065
0.0070
165,000
+0.00(+7.69%)
Apr 22, 2010
0.0070
0.0072
0.0065
0.0065
755,000
-0.00(-7.14%)
Apr 21, 2010
0.0080
0.0090
0.0070
0.0070
158,361
+0.00(+0.00%)
Apr 20, 2010
0.0065
0.0070
0.0060
0.0070
415,072
+0.00(+7.69%)
Apr 19, 2010
0.0065
0.0065
0.0065
0.0065
150,000
+0.00(+18.18%)
Apr 16, 2010
0.0055
0.0080
0.0031
0.0055
358,443
-0.00(-26.67%)
Apr 15, 2010
0.0055
0.0075
0.0055
0.0075
210,000
+0.00(+36.36%)
Apr 14, 2010
0.0060
0.0080
0.0055
0.0055
1,800,000
+0.00(+0.00%)
Apr 13, 2010
0.0072
0.0075
0.0055
0.0055
123,400
-0.00(-24.66%)
Apr 12, 2010
0.0075
0.0075
0.0052
0.0073
628,500
-0.00(-2.67%)
Apr 09, 2010
0.0075
0.0075
0.0022
0.0075
1,582,067
+0.00(+7.14%)
Apr 08, 2010
0.0077
0.0160
0.0070
0.0070
7,616,548
+0.00(+40.00%)
Apr 07, 2010
0.0060
0.0070
0.0050
0.0050
312,000
+0.00(+0.00%)
Apr 06, 2010
0.0065
0.0070
0.0050
0.0050
265,282
+0.00(+150.00%)
Apr 05, 2010
0.0070
0.0070
0.0020
0.0020
85,700
-0.00(-60.00%)
Apr 01, 2010
0.0050
0.0050
0.0050
0
+0.00(+0.00%)
Mar 31, 2010
0.0059
0.0059
0.0050
0.0050
926,000
-0.00(-16.67%)
Mar 30, 2010
0.0060
0.0070
0.0060
0.0060
443,648
-0.00(-14.29%)
Mar 29, 2010
0.0075
0.0075
0.0060
0.0070
1,055,000
-0.00(-6.67%)
Mar 26, 2010
0.0075
0.0075
0.0075
0.0075
213,218
-0.00(-2.60%)
Mar 25, 2010
0.0075
0.0077
0.0074
0.0077
539,840
+0.00(+2.67%)
Mar 24, 2010
0.0075
0.0075
0.0075
0.0075
129,514
+0.00(+0.00%)
Mar 23, 2010
0.0075
0.0075
0.0075
0.0075
50,000
+0.00(+7.14%)
Mar 22, 2010
0.0070
0.0077
0.0070
0.0070
34,000
+0.00(+0.00%)
Mar 19, 2010
0.0070
0.0070
0.0070
0.0070
50,000
+0.00(+0.00%)
Mar 18, 2010
0.0070
0.0070
0.0070
0.0070
330,850
+0.00(+0.00%)
Mar 16, 2010
0.0070
0.0070
0.0070
0.0070
0
+0.00(+0.00%)
Mar 15, 2010
0.0070
0.0070
0.0070
0.0070
158,130
+0.00(+0.00%)
Mar 12, 2010
0.0070
0.0075
0.0070
0.0070
716,780
+0.00(+0.00%)
Mar 11, 2010
0.0070
0.0070
0.0056
0.0070
405,000
+0.00(+0.00%)
Mar 10, 2010
0.0070
0.0070
0.0070
0.0070
32,700
+0.00(+0.00%)
Mar 09, 2010
0.0070
0.0070
0.0070
0.0070
380,520
+0.00(+0.00%)
Mar 08, 2010
0.0065
0.0070
0.0065
0.0070
122,337
+0.00(+7.69%)
Mar 05, 2010
0.0065
0.0065
0.0065
0.0065
2,500
-0.00(-13.33%)
Mar 03, 2010
0.0075
0.0075
0.0075
0
+0.00(+15.38%)
Mar 02, 2010
0.0061
0.0070
0.0061
0.0065
85,000
+0.00(+6.56%)
Feb 26, 2010
0.0061
0.0061
0.0061
0
+0.00(+8.93%)
Feb 25, 2010
0.0066
0.0066
0.0056
0.0056
278,500
-0.00(-15.15%)
Feb 24, 2010
0.0066
0.0066
0.0066
0.0066
15,500
-0.00(-5.71%)
Feb 23, 2010
0.0070
0.0070
0.0070
0.0070
60,350
+0.00(+7.69%)
Feb 19, 2010
0.0065
0.0065
0.0065
0
+0.00(+0.00%)
Feb 18, 2010
0.0070
0.0070
0.0065
0.0065
593,660
-0.00(-7.14%)
Feb 17, 2010
0.0070
0.0070
0.0070
0.0070
373,529
-0.00(-12.50%)
Feb 16, 2010
0.0080
0.0080
0.0080
0.0080
110,000
-0.00(-5.88%)
Feb 11, 2010
0.0085
0.0085
0.0085
0
-0.00(-5.56%)
Feb 10, 2010
0.0080
0.0090
0.0078
0.0090
610,000
+0.00(+12.50%)
Feb 09, 2010
0.0078
0.0080
0.0078
0.0080
1,240,000
+0.00(+6.67%)
Feb 08, 2010
0.0075
0.0075
0.0075
0.0075
500,000
-0.00(-6.25%)
Feb 05, 2010
0.0080
0.0080
0.0080
0.0080
222,000
-0.00(-2.44%)
Feb 04, 2010
0.0082
0.0082
0.0082
0.0082
240,000
-0.00(-3.53%)
Feb 03, 2010
0.0085
0.0085
0.0085
0.0085
160,000
+0.00(+0.00%)
Feb 02, 2010
0.0085
0.0085
0.0085
0.0085
65,000
+0.00(+0.00%)
Feb 01, 2010
0.0080
0.0085
0.0080
0.0085
153,000
+0.00(+10.39%)
Jan 29, 2010
0.0070
0.0080
0.0070
0.0077
686,000
-0.00(-3.75%)
Jan 27, 2010
0.0080
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Jan 26, 2010
0.0080
0.0080
0.0080
0.0080
61,000
-0.00(-11.11%)
Jan 25, 2010
0.0089
0.0090
0.0089
0.0090
170,000
+0.00(+0.00%)
Jan 20, 2010
0.0090
0.0090
0.0090
0
+0.00(+12.50%)
Jan 19, 2010
0.0060
0.0080
0.0050
0.0080
2,351,208
-0.00(-20.00%)
Jan 14, 2010
0.0100
0.0100
0.0100
0
+0.00(+36.99%)
Jan 13, 2010
0.0072
0.0073
0.0072
0.0073
656,000
-0.00(-27.00%)
Jan 11, 2010
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Jan 08, 2010
0.0100
0.0100
0.0100
0.0100
50,000
-0.00(-1.96%)
Jan 07, 2010
0.0080
0.0102
0.0067
0.0102
109,661
+0.00(+27.50%)
Jan 06, 2010
0.0080
0.0080
0.0080
0.0080
50,000
+0.00(+0.00%)
Jan 05, 2010
0.0080
0.0080
0.0080
0.0080
316,250
+0.00(+0.00%)
Jan 04, 2010
0.0104
0.0104
0.0080
0.0080
498,898
-0.00(-11.11%)
Dec 31, 2009
0.0090
0.0090
0.0090
0
-0.00(-10.00%)
Dec 30, 2009
0.0090
0.0100
0.0090
0.0100
63,500
+0.00(+11.11%)
Dec 29, 2009
0.0100
0.0100
0.0080
0.0090
219,500
-0.00(-10.00%)
Dec 28, 2009
0.0090
0.0100
0.0090
0.0100
26,700
-0.00(-4.76%)
Dec 24, 2009
0.0080
0.0105
0.0080
0.0105
431,740
+0.00(+31.25%)
Dec 23, 2009
0.0080
0.0080
0.0080
0.0080
25,949
+0.00(+0.00%)
Dec 22, 2009
0.0080
0.0080
0.0080
0.0080
22,222
-0.00(-15.79%)
Dec 21, 2009
0.0095
0.0100
0.0095
0.0095
150,000
+0.00(+0.00%)
Dec 18, 2009
0.0080
0.0095
0.0080
0.0095
164,327
+0.00(+5.56%)
Dec 17, 2009
0.0090
0.0090
0.0090
0.0090
62,250
+0.00(+12.50%)
Dec 16, 2009
0.0081
0.0081
0.0080
0.0080
165,554
-0.00(-11.11%)
Dec 11, 2009
0.0090
0.0090
0.0090
0
+0.00(+0.00%)
Dec 10, 2009
0.0081
0.0090
0.0081
0.0090
30,000
+0.00(+11.11%)
Dec 09, 2009
0.0100
0.0100
0.0081
0.0081
85,000
+0.00(+0.00%)
Dec 08, 2009
0.0080
0.0081
0.0080
0.0081
36,800
+0.00(+1.25%)
Dec 07, 2009
0.0099
0.0099
0.0050
0.0080
628,000
-0.00(-19.19%)
Dec 04, 2009
0.0080
0.0099
0.0080
0.0099
65,100
+0.00(+23.75%)
Dec 02, 2009
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Dec 01, 2009
0.0080
0.0080
0.0080
0.0080
22,000
+0.00(+0.00%)
Nov 30, 2009
0.0080
0.0090
0.0080
0.0080
323,000
-0.00(-2.44%)
Nov 25, 2009
0.0082
0.0082
0.0082
0
+0.00(+0.00%)
Nov 23, 2009
0.0082
0.0082
0.0082
0
+0.00(+0.00%)
Nov 20, 2009
0.0100
0.0102
0.0082
0.0082
47,436
-0.00(-18.00%)
Nov 18, 2009
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 17, 2009
0.0100
0.0100
0.0100
0.0100
5,000
+0.00(+0.00%)
Nov 13, 2009
0.0100
0.0100
0.0100
0
+0.00(+0.00%)
Nov 12, 2009
0.0100
0.0100
0.0100
0.0100
90,000
+0.00(+0.00%)
Nov 11, 2009
0.0100
0.0100
0.0070
0.0100
270,250
+0.00(+0.00%)
Nov 10, 2009
0.0090
0.0102
0.0090
0.0100
668,010
+0.00(+25.00%)
Nov 09, 2009
0.0080
0.0080
0.0080
0.0080
5,000
-0.00(-11.11%)
Nov 06, 2009
0.0090
0.0090
0.0090
0.0090
40,000
+0.00(+0.00%)
Nov 05, 2009
0.0090
0.0090
0.0090
0.0090
10,000
+0.00(+0.00%)
Nov 04, 2009
0.0090
0.0090
0.0090
0.0090
51,600
+0.00(+0.00%)
Nov 03, 2009
0.0090
0.0090
0.0065
0.0090
161,000
+0.00(+0.00%)
Nov 02, 2009
0.0100
0.0100
0.0050
0.0090
153,640
-0.00(-10.00%)
Oct 30, 2009
0.0100
0.0100
0.0100
0.0100
100,000
+0.00(+0.00%)
Oct 29, 2009
0.0100
0.0100
0.0100
0.0100
120,130
+0.00(+0.00%)
Oct 28, 2009
0.0100
0.0100
0.0100
0.0100
37,000
+0.00(+0.00%)
Oct 27, 2009
0.0090
0.0100
0.0070
0.0100
124,480
+0.00(+0.00%)
Oct 26, 2009
0.0100
0.0100
0.0100
0.0100
200,000
+0.00(+25.00%)
Oct 22, 2009
0.0080
0.0080
0.0080
0.0080
0
+0.00(+0.00%)
Oct 21, 2009
0.0080
0.0080
0.0080
0.0080
6,370
-0.00(-20.00%)
Oct 20, 2009
0.0100
0.0100
0.0100
0.0100
46,050
+0.00(+0.00%)
Oct 19, 2009
0.0100
0.0100
0.0100
0.0100
45,637
+0.00(+0.00%)
Oct 16, 2009
0.0100
0.0100
0.0100
0.0100
143,500
+0.00(+40.85%)
Oct 15, 2009
0.0090
0.0090
0.0071
0.0071
41,293
-0.00(-21.11%)
Oct 14, 2009
0.0100
0.0100
0.0090
0.0090
184,896
+0.00(+1.12%)
Oct 13, 2009
0.0100
0.0100
0.0089
0.0089
80,000
-0.00(-11.00%)
Oct 12, 2009
0.0080
0.0100
0.0075
0.0100
414,500
+0.00(+11.11%)
Oct 09, 2009
0.0100
0.0100
0.0080
0.0090
160,000
+0.00(+0.00%)
Oct 08, 2009
0.0090
0.0119
0.0090
0.0090
303,840
-0.00(-10.00%)
Oct 07, 2009
0.0110
0.0110
0.0100
0.0100
320,000
-0.00(-9.09%)
Oct 06, 2009
0.0100
0.0120
0.0100
0.0110
2,122,300
+0.00(+0.00%)
Oct 05, 2009
0.0110
0.0110
0.0105
0.0110
409,990
+0.00(+0.00%)
Oct 02, 2009
0.0110
0.0110
0.0091
0.0110
544,900
+0.00(+0.00%)
Oct 01, 2009
0.0120
0.0120
0.0090
0.0110
525,034
-0.00(-8.33%)
Sep 30, 2009
0.0110
0.0128
0.0100
0.0120
498,000
+0.00(+9.09%)
Sep 29, 2009
0.0091
0.0120
0.0091
0.0110
1,176,790
+0.00(+19.57%)
Sep 28, 2009
0.0089
0.0092
0.0084
0.0092
989,810
+0.00(+9.52%)
Sep 25, 2009
0.0080
0.0088
0.0080
0.0084
785,100
+0.00(+5.00%)
Sep 24, 2009
0.0065
0.0080
0.0065
0.0080
1,279,427
+0.00(+8.11%)
Sep 23, 2009
0.0065
0.0075
0.0065
0.0074
1,903,940
+0.00(+5.71%)
Sep 22, 2009
0.0075
0.0075
0.0070
0.0070
579,000
-0.00(-6.67%)
Sep 21, 2009
0.0050
0.0080
0.0050
0.0075
4,408,146
+0.00(+13.64%)
Sep 18, 2009
0.0065
0.0068
0.0065
0.0066
96,000
+0.00(+0.00%)
Sep 17, 2009
0.0068
0.0068
0.0041
0.0066
315,000
-0.00(-2.94%)
Sep 16, 2009
0.0060
0.0068
0.0060
0.0068
313,007
+0.00(+13.33%)
Sep 15, 2009
0.0060
0.0060
0.0060
0.0060
364,500
+0.00(+0.00%)
Sep 14, 2009
0.0060
0.0060
0.0060
0.0060
50,000
+0.00(+0.00%)
Sep 11, 2009
0.0050
0.0060
0.0050
0.0060
928,000
+0.00(+0.00%)
Sep 10, 2009
0.0050
0.0060
0.0050
0.0060
215,000
+0.00(+0.00%)
Sep 09, 2009
0.0060
0.0060
0.0050
0.0060
575,000
+0.00(+0.00%)
Sep 08, 2009
0.0059
0.0060
0.0059
0.0060
535,000
+0.00(+0.00%)
Sep 03, 2009
0.0060
0.0060
0.0060
0
+0.00(+0.00%)
Sep 02, 2009
0.0060
0.0060
0.0048
0.0060
337,830
-0.00(-9.09%)
Sep 01, 2009
0.0050
0.0066
0.0050
0.0066
205,000
+0.00(+32.00%)
Aug 31, 2009
0.0066
0.0066
0.0046
0.0050
401,550
-0.00(-24.24%)
Aug 28, 2009
0.0062
0.0068
0.0050
0.0066
362,000
+0.00(+32.00%)
Aug 27, 2009
0.0049
0.0060
0.0049
0.0050
276,714
-0.00(-9.09%)
Aug 26, 2009
0.0060
0.0060
0.0051
0.0055
595,000
-0.00(-8.33%)
Aug 25, 2009
0.0060
0.0060
0.0036
0.0060
215,000
-0.00(-14.29%)
Aug 24, 2009
0.0060
0.0070
0.0050
0.0070
189,000
+0.00(+16.67%)
Aug 21, 2009
0.0050
0.0065
0.0050
0.0060
805,496
+0.00(+9.09%)
Aug 20, 2009
0.0050
0.0055
0.0045
0.0055
164,772
+0.00(+22.22%)
Aug 19, 2009
0.0055
0.0055
0.0040
0.0045
234,000
-0.00(-18.18%)
Aug 18, 2009
0.0055
0.0055
0.0050
0.0055
421,624
+0.00(+0.00%)
Aug 17, 2009
0.0055
0.0055
0.0055
0.0055
10,000
+0.00(+0.00%)
Aug 14, 2009
0.0050
0.0055
0.0050
0.0055
730,000
+0.00(+10.00%)
Aug 13, 2009
0.0064
0.0065
0.0040
0.0050
1,678,718
-0.00(-10.71%)
Aug 12, 2009
0.0065
0.0065
0.0056
0.0056
175,000
-0.00(-13.85%)
Aug 11, 2009
0.0065
0.0065
0.0064
0.0065
106,401
+0.00(+0.00%)
Aug 10, 2009
0.0060
0.0065
0.0060
0.0065
379,000
+0.00(+18.18%)
Aug 07, 2009
0.0065
0.0065
0.0055
0.0055
32,000
-0.00(-8.33%)
Aug 06, 2009
0.0061
0.0061
0.0060
0.0060
220,000
+0.00(+0.00%)
Aug 05, 2009
0.0060
0.0060
0.0060
0.0060
95,000
+0.00(+7.14%)
Aug 04, 2009
0.0060
0.0060
0.0056
0.0056
17,200
-0.00(-13.85%)
Aug 03, 2009
0.0068
0.0068
0.0060
0.0065
50,500
-0.00(-5.80%)
Jul 31, 2009
0.0055
0.0069
0.0055
0.0069
35,000
-0.00(-1.43%)
Jul 30, 2009
0.0070
0.0070
0.0070
0.0070
6,000
+0.00(+27.27%)
Jul 29, 2009
0.0056
0.0074
0.0055
0.0055
239,250
-0.00(-26.67%)
Jul 28, 2009
0.0070
0.0075
0.0070
0.0075
704,000
+0.00(+7.14%)
Jul 27, 2009
0.0069
0.0075
0.0055
0.0070
882,400
+0.00(+27.27%)
Jul 24, 2009
0.0050
0.0055
0.0050
0.0055
1,882,500
+0.00(+10.00%)
Jul 23, 2009
0.0050
0.0050
0.0050
0.0050
287,000
+0.00(+0.00%)
Jul 22, 2009
0.0050
0.0050
0.0050
0.0050
13,000
+0.00(+0.00%)
Jul 21, 2009
0.0050
0.0050
0.0050
0.0050
163,000
+0.00(+11.11%)
Jul 20, 2009
0.0060
0.0060
0.0045
0.0045
905,000
-0.00(-18.18%)
Jul 17, 2009
0.0055
0.0055
0.0055
0.0055
185,000
+0.00(+0.00%)
Jul 16, 2009
0.0060
0.0060
0.0055
0.0055
232,500
-0.00(-8.33%)
Jul 15, 2009
0.0055
0.0060
0.0055
0.0060
159,664
+0.00(+0.00%)
Jul 14, 2009
0.0060
0.0060
0.0055
0.0060
499,130
+0.00(+0.00%)
Jul 13, 2009
0.0060
0.0065
0.0060
0.0060
455,000
+0.00(+0.00%)
Jul 10, 2009
0.0060
0.0060
0.0060
0.0060
80,000
-0.00(-14.29%)
Jul 09, 2009
0.0070
0.0070
0.0070
0.0070
5,000
+0.00(+16.67%)
Jul 08, 2009
0.0065
0.0065
0.0060
0.0060
177,950
-0.00(-14.29%)
Jul 07, 2009
0.0070
0.0070
0.0060
0.0070
332,400
+0.00(+0.00%)
Jul 06, 2009
0.0070
0.0070
0.0070
0.0070
9,000
+0.00(+16.67%)
Jul 02, 2009
0.0070
0.0070
0.0060
0.0060
303,000
-0.00(-3.23%)
Jul 01, 2009
0.0062
0.0070
0.0062
0.0062
22,500
-0.00(-11.43%)
Jun 30, 2009
0.0070
0.0070
0.0070
0.0070
57,500
+0.00(+0.00%)
Jun 29, 2009
0.0070
0.0085
0.0070
0.0070
226,664
+0.00(+0.00%)
Jun 26, 2009
0.0080
0.0080
0.0070
0.0070
9,000
+0.00(+0.00%)
Jun 25, 2009
0.0070
0.0070
0.0070
0.0070
297,000
+0.00(+0.00%)
Jun 24, 2009
0.0070
0.0070
0.0070
0.0070
4,000
+0.00(+0.00%)
Jun 23, 2009
0.0070
0.0070
0.0070
0.0070
91,200
-0.00(-12.50%)
Jun 22, 2009
0.0084
0.0084
0.0080
0.0080
600,000
+0.00(+14.29%)
Jun 18, 2009
0.0070
0.0070
0.0070
0.0070
128,677
+0.00(+0.00%)
Jun 17, 2009
0.0073
0.0073
0.0070
0.0070
1,204,300
-0.00(-16.67%)
Jun 16, 2009
0.0088
0.0088
0.0084
0.0084
52,000
-0.00(-1.18%)
Jun 15, 2009
0.0089
0.0089
0.0085
0.0085
29,400
-0.00(-4.49%)
Jun 12, 2009
0.0075
0.0089
0.0075
0.0089
110,000
+0.00(+18.67%)
Jun 11, 2009
0.0089
0.0089
0.0075
0.0075
15,000
-0.00(-15.73%)
Jun 09, 2009
0.0089
0.0089
0.0089
0.0089
0
+0.00(+11.25%)
Jun 08, 2009
0.0080
0.0080
0.0080
0.0080
100,000
+0.00(+0.00%)
Jun 05, 2009
0.0062
0.0080
0.0062
0.0080
118,330
+0.00(+0.00%)
Jun 04, 2009
0.0070
0.0090
0.0070
0.0080
68,000
+0.00(+33.33%)
Jun 02, 2009
0.0060
0.0060
0.0060
0.0060
0
-0.00(-14.29%)
Jun 01, 2009
0.0060
0.0090
0.0057
0.0070
236,200
+0.00(+16.67%)
May 29, 2009
0.0075
0.0090
0.0060
0.0060
139,030
-0.00(-25.00%)
May 27, 2009
0.0080
0.0080
0.0080
0
+0.00(+23.08%)
May 26, 2009
0.0070
0.0070
0.0065
0.0065
124,500
-0.00(-18.75%)
May 22, 2009
0.0080
0.0080
0.0080
0.0080
105,000
+0.00(+0.00%)
May 21, 2009
0.0085
0.0085
0.0061
0.0080
829,802
+0.00(+14.29%)
May 20, 2009
0.0085
0.0085
0.0070
0.0070
180,000
-0.00(-22.22%)
May 19, 2009
0.0060
0.0090
0.0060
0.0090
22,500
+0.00(+50.00%)
May 18, 2009
0.0085
0.0085
0.0060
0.0060
181,500
-0.00(-25.00%)
May 17, 2009
0.0075
0.0080
0.0075
0.0080
10,000
+0.00(+0.00%)
May 15, 2009
0.0075
0.0090
0.0075
0.0080
270,600
+0.00(+6.67%)
May 14, 2009
0.0060
0.0075
0.0060
0.0075
47,595
+0.00(+25.00%)
May 13, 2009
0.0060
0.0060
0.0060
0.0060
235,000
+0.00(+0.00%)
May 12, 2009
0.0057
0.0072
0.0057
0.0060
157,500
-0.00(-16.67%)
May 11, 2009
0.0073
0.0073
0.0072
0.0072
76,000
-0.00(-10.00%)
May 08, 2009
0.0085
0.0085
0.0080
0.0080
46,000
+0.00(+11.11%)
May 07, 2009
0.0090
0.0090
0.0072
0.0072
281,250
-0.00(-2.70%)
May 06, 2009
0.0072
0.0095
0.0072
0.0074
313,077
-0.00(-1.33%)
May 05, 2009
0.0075
0.0075
0.0075
0.0075
542,500
-0.00(-6.25%)
May 04, 2009
0.0080
0.0080
0.0080
0.0080
275,000
+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
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.