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 29, 2022
0.0457
0.0492
0.0457
0.0492
17,000
-0.00(-2.57%)
Apr 27, 2022
0.0505
0
+0.00(+1.00%)
Apr 25, 2022
0.0500
0
+0.00(+0.00%)
Apr 22, 2022
0.0510
0.0580
0.0400
0.0500
187,084
-0.02(-24.81%)
Apr 20, 2022
0.0665
0
+0.00(+2.31%)
Apr 19, 2022
0.0536
0.0650
0.0536
0.0650
34,000
-0.00(-1.52%)
Apr 18, 2022
0.0530
0.0660
0.0530
0.0660
6,477
+0.00(+1.54%)
Apr 14, 2022
0.0600
0.0660
0.0520
0.0650
46,467
+0.02(+55.13%)
Apr 13, 2022
0.0670
0.0700
0.0419
0.0419
59,379
-0.03(-40.14%)
Apr 12, 2022
0.0546
0.0700
0.0546
0.0700
50,000
+0.02(+30.35%)
Apr 11, 2022
0.0674
0.0674
0.0480
0.0537
73,100
-0.00(-3.07%)
Apr 08, 2022
0.0554
0.0554
0.0554
0.0554
11,500
-0.01(-20.06%)
Apr 07, 2022
0.0690
0.0694
0.0690
0.0693
23,510
+0.00(+0.00%)
Apr 06, 2022
0.0594
0.0693
0.0594
0.0693
38,930
+0.01(+16.47%)
Apr 05, 2022
0.0594
0.0595
0.0411
0.0595
10,639
-0.01(-14.27%)
Apr 04, 2022
0.0694
0.0694
0.0694
0.0694
2,000
+0.01(+15.67%)
Apr 01, 2022
0.0547
0.0694
0.0447
0.0600
28,961
-0.01(-11.76%)
Mar 30, 2022
0.0680
0
+0.01(+14.29%)
Mar 29, 2022
0.0694
0.0694
0.0571
0.0595
27,459
-0.01(-14.27%)
Mar 28, 2022
0.0694
0.0694
0.0694
0.0694
1,365
+0.00(+0.00%)
Mar 25, 2022
0.0569
0.0699
0.0438
0.0694
20,000
+0.00(+2.06%)
Mar 24, 2022
0.0680
0.0680
0.0680
0.0680
4,200
+0.01(+14.86%)
Mar 23, 2022
0.0411
0.0739
0.0411
0.0592
54,300
+0.01(+19.84%)
Mar 22, 2022
0.0471
0.0494
0.0471
0.0494
1,301
-0.00(-1.20%)
Mar 18, 2022
0.0500
0
+0.00(+3.73%)
Mar 17, 2022
0.0482
0.0482
0.0482
0.0482
300
-0.00(-3.79%)
Mar 15, 2022
0.0501
0
-0.00(-0.40%)
Mar 14, 2022
0.0503
0.0503
0.0503
0.0503
25,000
-0.01(-17.81%)
Mar 11, 2022
0.0521
0.0750
0.0504
0.0612
51,283
-0.01(-17.30%)
Mar 09, 2022
0.0740
0
+0.01(+16.54%)
Mar 08, 2022
0.0595
0.0740
0.0519
0.0635
70,610
-0.01(-7.97%)
Mar 07, 2022
0.0631
0.0690
0.0520
0.0690
24,000
+0.00(+2.53%)
Feb 28, 2022
0.0673
0
+0.01(+11.42%)
Feb 25, 2022
0.0604
0.0604
0.0521
0.0604
2,085
+0.00(+0.83%)
Feb 24, 2022
0.0516
0.0599
0.0511
0.0599
45,000
-0.01(-14.55%)
Feb 22, 2022
0.0701
0
-0.00(-0.43%)
Feb 18, 2022
0.0704
0
+0.01(+17.73%)
Feb 17, 2022
0.0600
0.0600
0.0579
0.0598
65,000
-0.00(-5.38%)
Feb 16, 2022
0.0550
0.0632
0.0550
0.0632
21,000
-0.01(-11.24%)
Feb 14, 2022
0.0712
0
+0.01(+22.76%)
Feb 11, 2022
0.0583
0.0583
0.0580
0.0580
17,903
-0.01(-20.55%)
Feb 10, 2022
0.0655
0.0730
0.0655
0.0730
266
-0.00(-2.67%)
Feb 08, 2022
0.0750
0
+0.00(+0.67%)
Feb 07, 2022
0.0718
0.0750
0.0690
0.0745
142,880
+0.00(+1.50%)
Feb 04, 2022
0.0556
0.0735
0.0556
0.0734
56,010
-0.00(-0.14%)
Feb 03, 2022
0.0749
0.0555
0.0735
73,000
+0.01(+22.50%)
Feb 02, 2022
0.0638
0.0730
0.0600
0.0600
33,000
-0.01(-17.70%)
Jan 31, 2022
0.0729
0
+0.00(+0.00%)
Jan 28, 2022
0.0603
0.0750
0.0603
0.0729
54,296
+0.01(+8.97%)
Jan 26, 2022
0.0669
0
+0.01(+10.03%)
Jan 25, 2022
0.0582
0.0670
0.0582
0.0608
4,400
-0.00(-6.46%)
Jan 24, 2022
0.0510
0.0665
0.0510
0.0650
242,893
+0.00(+0.00%)
Jan 21, 2022
0.0650
0.0650
0.0606
0.0650
3,985
+0.00(+0.15%)
Jan 20, 2022
0.0670
0.0670
0.0527
0.0649
72,285
+0.01(+17.79%)
Jan 19, 2022
0.0551
0.0551
0.0551
0.0551
3,000
-0.01(-20.03%)
Jan 18, 2022
0.0640
0.0700
0.0585
0.0689
113,510
+0.01(+9.37%)
Jan 14, 2022
0.0630
0
-0.01(-16.00%)
Jan 12, 2022
0.0750
0
+0.00(+0.13%)
Jan 11, 2022
0.0661
0.0749
0.0650
0.0749
40,000
-0.01(-11.88%)
Jan 10, 2022
0.0850
0.0850
0.0850
0.0850
122
-0.00(-3.41%)
Jan 07, 2022
0.0895
0.0895
0.0838
0.0880
21,349
+0.01(+10.69%)
Jan 06, 2022
0.0900
0.0900
0.0658
0.0795
16,734
+0.01(+18.66%)
Jan 05, 2022
0.0813
0.0900
0.0650
0.0670
53,969
-0.01(-17.59%)
Jan 04, 2022
0.0813
0.0813
0.0813
0.0813
500
-0.00(-0.85%)
Jan 03, 2022
0.0730
0.0820
0.0725
0.0820
40,150
-0.01(-13.68%)
Dec 31, 2021
0.0850
0.0970
0.0725
0.0950
114,180
+0.01(+8.82%)
Dec 30, 2021
0.1000
0.1000
0.0803
0.0873
12,000
+0.00(+0.00%)
Dec 29, 2021
0.0943
0.1079
0.0805
0.0873
282,339
-0.00(-3.00%)
Dec 28, 2021
0.0995
0.0995
0.0570
0.0900
189,596
+0.00(+3.69%)
Dec 27, 2021
0.0800
0.0868
0.0745
0.0868
15,010
-0.00(-0.57%)
Dec 23, 2021
0.1070
0.1070
0.0745
0.0873
16,100
-0.02(-19.17%)
Dec 22, 2021
0.0945
0.1080
0.0735
0.1080
88,600
+0.02(+16.76%)
Dec 21, 2021
0.0990
0.0990
0.0900
0.0925
24,200
-0.01(-13.47%)
Dec 20, 2021
0.1069
0.1070
0.1069
0.1069
11,320
+0.01(+6.90%)
Dec 17, 2021
0.1140
0.1140
0.0705
0.1000
28,900
+0.02(+25.00%)
Dec 16, 2021
0.0685
0.1100
0.0685
0.0800
24,000
-0.01(-11.11%)
Dec 15, 2021
0.1099
0.1099
0.0785
0.0900
7,600
+0.01(+12.50%)
Dec 14, 2021
0.1090
0.1140
0.0800
0.0800
148,344
-0.02(-19.60%)
Dec 13, 2021
0.0990
0.1148
0.0811
0.0995
138,309
+0.02(+22.39%)
Dec 10, 2021
0.0896
0.0896
0.0813
0.0813
1,000
-0.00(-4.47%)
Dec 09, 2021
0.0888
0.0988
0.0812
0.0851
127,200
-0.01(-14.04%)
Dec 08, 2021
0.0990
0.0990
0.0655
0.0990
14,633
+0.00(+4.21%)
Dec 07, 2021
0.0950
0.0950
0.0950
0.0950
2,375
-0.00(-4.04%)
Dec 03, 2021
0.0990
0.0990
0.0990
0
-0.00(-1.00%)
Dec 02, 2021
0.0910
0.1000
0.0828
0.1000
23,000
+0.00(+4.17%)
Dec 01, 2021
0.1010
0.1010
0.0960
0.0960
8,440
-0.00(-3.90%)
Nov 30, 2021
0.0972
0.1150
0.0800
0.0999
222,462
-0.01(-9.18%)
Nov 29, 2021
0.0920
0.1300
0.0810
0.1100
581,966
+0.02(+29.41%)
Nov 26, 2021
0.0640
0.0850
0.0640
0.0850
578,548
+0.03(+41.90%)
Nov 24, 2021
0.0475
0.0600
0.0475
0.0599
64,164
-0.00(-0.17%)
Nov 23, 2021
0.0619
0.0619
0.0600
0.0600
26,500
-0.00(-6.10%)
Nov 22, 2021
0.0639
0.0639
0.0639
0.0639
7,000
+0.00(+6.68%)
Nov 19, 2021
0.0537
0.0599
0.0537
0.0599
20,000
+0.01(+19.56%)
Nov 18, 2021
0.0501
0.0503
0.0501
0.0501
13,500
-0.02(-28.22%)
Nov 16, 2021
0.0698
0.0698
0.0698
0
-0.00(-1.55%)
Nov 12, 2021
0.0709
0.0709
0.0709
12
+0.01(+16.80%)
Nov 11, 2021
0.0563
0.0705
0.0462
0.0607
233,889
-0.01(-13.29%)
Nov 09, 2021
0.0710
0.0710
0.0700
0.0700
4,010
+0.00(+0.00%)
Nov 08, 2021
0.0636
0.0710
0.0586
0.0700
59,500
+0.00(+0.00%)
Nov 05, 2021
0.0725
0.0725
0.0700
0.0700
4,000
+0.00(+0.00%)
Nov 04, 2021
0.0700
0.0700
0.0700
0.0700
10,000
-0.00(-3.45%)
Nov 03, 2021
0.0701
0.0725
0.0701
0.0725
10,900
+0.01(+13.28%)
Nov 02, 2021
0.0700
0.0700
0.0640
0.0640
11,174
-0.00(-5.60%)
Nov 01, 2021
0.0570
0.0678
0.0540
0.0678
258,763
+0.01(+23.27%)
Oct 29, 2021
0.0551
0.0551
0.0550
0.0550
9,500
-0.00(-4.84%)
Oct 28, 2021
0.0575
0.0620
0.0575
0.0578
41,206
+0.01(+14.46%)
Oct 27, 2021
0.0552
0.0698
0.0505
0.0505
62,163
-0.01(-11.87%)
Oct 26, 2021
0.0573
0.0573
0.0573
0.0573
3,000
-0.00(-4.98%)
Oct 25, 2021
0.0510
0.0604
0.0510
0.0603
8,224
-0.01(-12.61%)
Oct 22, 2021
0.0595
0.0690
0.0595
0.0690
21,170
-0.00(-1.00%)
Oct 21, 2021
0.0652
0.0697
0.0611
0.0697
72,058
-0.00(-5.81%)
Oct 19, 2021
0.0740
0.0740
0.0740
0
+0.01(+15.62%)
Oct 18, 2021
0.0515
0.0640
0.0460
0.0640
212,500
+0.01(+8.47%)
Oct 15, 2021
0.0510
0.0629
0.0460
0.0590
172,946
-0.00(-1.67%)
Oct 14, 2021
0.0560
0.0650
0.0450
0.0600
307,678
+0.00(+7.33%)
Oct 13, 2021
0.0513
0.0565
0.0450
0.0559
6,111
+0.01(+23.95%)
Oct 12, 2021
0.0605
0.0605
0.0451
0.0451
137,990
-0.01(-10.69%)
Oct 11, 2021
0.0699
0.0700
0.0505
0.0505
19,114
-0.01(-22.31%)
Oct 08, 2021
0.0543
0.0650
0.0496
0.0650
190,097
+0.00(+1.88%)
Oct 07, 2021
0.0638
0.0638
0.0638
0.0638
10,000
+0.00(+0.00%)
Oct 06, 2021
0.0488
0.0638
0.0488
0.0638
63,500
+0.00(+6.33%)
Oct 05, 2021
0.0471
0.0618
0.0471
0.0600
70,800
+0.00(+1.69%)
Oct 04, 2021
0.0517
0.0618
0.0470
0.0590
115,174
-0.00(-1.67%)
Oct 01, 2021
0.0600
0.0600
0.0600
0.0600
5,089
+0.00(+0.00%)
Sep 30, 2021
0.0650
0.0650
0.0580
0.0600
31,105
-0.00(-7.55%)
Sep 29, 2021
0.0670
0.0670
0.0588
0.0649
30,500
-0.00(-5.81%)
Sep 28, 2021
0.0596
0.0689
0.0502
0.0689
69,556
+0.01(+14.83%)
Sep 27, 2021
0.0550
0.0600
0.0500
0.0600
89,113
+0.01(+20.00%)
Sep 23, 2021
0.0500
0.0500
0.0500
0
-0.01(-13.19%)
Sep 22, 2021
0.0462
0.0689
0.0462
0.0576
11,090
+0.00(+8.47%)
Sep 17, 2021
0.0531
0.0531
0.0531
0
-0.00(-8.45%)
Sep 16, 2021
0.0580
0.0580
0.0580
0.0580
1,011
-0.00(-3.01%)
Sep 15, 2021
0.0690
0.0690
0.0598
0.0598
15,250
-0.00(-1.64%)
Sep 14, 2021
0.0608
0.0608
0.0608
0.0608
3,055
-0.01(-13.02%)
Sep 13, 2021
0.0600
0.0700
0.0600
0.0699
214,050
+0.01(+15.92%)
Sep 10, 2021
0.0575
0.0700
0.0505
0.0603
138,027
+0.01(+15.96%)
Sep 09, 2021
0.0597
0.0597
0.0500
0.0520
98,310
-0.01(-13.33%)
Sep 08, 2021
0.0620
0.0620
0.0600
0.0600
20,020
+0.01(+17.42%)
Sep 07, 2021
0.0525
0.0525
0.0511
0.0511
20,500
-0.01(-14.83%)
Sep 03, 2021
0.0510
0.0650
0.0507
0.0600
124,790
+0.01(+18.34%)
Sep 02, 2021
0.0510
0.0510
0.0506
0.0507
20,000
-0.00(-8.32%)
Sep 01, 2021
0.0553
0.0553
0.0553
0.0553
4,000
-0.01(-8.60%)
Aug 31, 2021
0.0695
0.0700
0.0511
0.0605
26,304
+0.01(+18.63%)
Aug 30, 2021
0.0578
0.0600
0.0510
0.0510
5,400
-0.00(-4.14%)
Aug 27, 2021
0.0663
0.0673
0.0505
0.0532
40,963
-0.01(-12.07%)
Aug 26, 2021
0.0680
0.0795
0.0600
0.0605
41,395
-0.03(-31.25%)
Aug 25, 2021
0.0600
0.0880
0.0600
0.0880
133,287
+0.03(+60.00%)
Aug 24, 2021
0.0690
0.0690
0.0550
0.0550
36,800
+0.00(+7.84%)
Aug 23, 2021
0.0510
0.0510
0.0510
0.0510
13,000
-0.01(-12.07%)
Aug 20, 2021
0.0650
0.0650
0.0580
0.0580
17,800
-0.01(-10.77%)
Aug 19, 2021
0.0550
0.0650
0.0510
0.0650
65,000
+0.00(+8.15%)
Aug 18, 2021
0.0601
0.0601
0.0601
0.0601
1,500
+0.00(+9.07%)
Aug 17, 2021
0.0551
0.0551
0.0551
0.0551
1,055
-0.02(-26.53%)
Aug 16, 2021
0.0633
0.0750
0.0583
0.0750
41,013
+0.00(+0.00%)
Aug 13, 2021
0.0586
0.0750
0.0505
0.0750
135,548
+0.01(+15.56%)
Aug 12, 2021
0.0635
0.0649
0.0552
0.0649
53,793
+0.01(+17.57%)
Aug 11, 2021
0.0675
0.0675
0.0552
0.0552
30,481
-0.00(-4.83%)
Aug 10, 2021
0.0639
0.0700
0.0580
0.0580
170,443
+0.01(+16.00%)
Aug 09, 2021
0.0479
0.0587
0.0449
0.0500
94,218
+0.00(+10.13%)
Aug 06, 2021
0.0517
0.0540
0.0430
0.0454
64,600
-0.01(-16.39%)
Aug 05, 2021
0.0675
0.0675
0.0402
0.0543
154,989
-0.00(-6.06%)
Aug 04, 2021
0.0800
0.0800
0.0578
0.0578
24,300
+0.00(+0.00%)
Aug 03, 2021
0.0750
0.0750
0.0578
0.0578
13,500
-0.01(-14.24%)
Aug 02, 2021
0.0648
0.0674
0.0434
0.0674
156,138
+0.01(+22.55%)
Jul 30, 2021
0.0600
0.0600
0.0550
0.0550
31,000
-0.01(-21.32%)
Jul 29, 2021
0.0606
0.0699
0.0606
0.0699
5,191
+0.01(+15.16%)
Jul 28, 2021
0.0650
0.0745
0.0560
0.0607
270,657
+0.01(+9.37%)
Jul 27, 2021
0.0670
0.0678
0.0550
0.0555
89,030
-0.01(-18.14%)
Jul 26, 2021
0.0678
0.0680
0.0678
0.0678
36,985
-0.00(-0.15%)
Jul 23, 2021
0.0615
0.0680
0.0555
0.0679
49,400
+0.02(+36.35%)
Jul 22, 2021
0.0460
0.0500
0.0460
0.0498
5,450
-0.00(-0.40%)
Jul 21, 2021
0.0675
0.0675
0.0500
0.0500
6,200
+0.00(+0.00%)
Jul 20, 2021
0.0700
0.0700
0.0500
0.0500
30,030
-0.02(-28.57%)
Jul 19, 2021
0.0460
0.0700
0.0460
0.0700
100,809
+0.00(+0.00%)
Jul 16, 2021
0.0700
0.0700
0.0603
0.0700
75,900
+0.01(+16.09%)
Jul 15, 2021
0.0600
0.0675
0.0501
0.0603
36,670
-0.01(-13.86%)
Jul 14, 2021
0.0700
0.0700
0.0700
0.0700
8,000
+0.01(+16.86%)
Jul 13, 2021
0.0698
0.0698
0.0599
0.0599
3,760
-0.00(-0.17%)
Jul 12, 2021
0.0550
0.0600
0.0550
0.0600
58,100
+0.00(+0.00%)
Jul 09, 2021
0.0531
0.0700
0.0531
0.0600
62,358
+0.01(+11.11%)
Jul 08, 2021
0.0575
0.0575
0.0518
0.0540
14,804
+0.00(+8.00%)
Jul 07, 2021
0.0500
0.0500
0.0500
0.0500
17,100
-0.00(-1.96%)
Jul 06, 2021
0.0500
0.0510
0.0500
0.0510
3,818
+0.00(+2.00%)
Jul 02, 2021
0.0500
0.0500
0.0500
0.0500
9,927
+0.00(+8.70%)
Jul 01, 2021
0.0514
0.0514
0.0460
0.0460
8,690
-0.01(-20.00%)
Jun 30, 2021
0.0575
0.0575
0.0500
0.0575
87,360
+0.00(+0.88%)
Jun 29, 2021
0.0570
0.0570
0.0516
0.0570
9,975
+0.00(+3.83%)
Jun 25, 2021
0.0549
0.0549
0.0549
0
+0.01(+27.38%)
Jun 24, 2021
0.0600
0.0600
0.0431
0.0431
8,404
-0.02(-28.17%)
Jun 23, 2021
0.0460
0.0600
0.0460
0.0600
84,866
+0.01(+20.00%)
Jun 22, 2021
0.0600
0.0600
0.0450
0.0500
25,877
+0.00(+0.00%)
Jun 21, 2021
0.0500
0.0500
0.0500
0.0500
2,000
-0.00(-0.20%)
Jun 17, 2021
0.0501
0.0501
0.0501
0
-0.00(-8.74%)
Jun 16, 2021
0.0600
0.0600
0.0498
0.0549
37,543
-0.01(-8.50%)
Jun 14, 2021
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 11, 2021
0.0490
0.0600
0.0490
0.0600
58,807
+0.01(+22.20%)
Jun 10, 2021
0.0545
0.0545
0.0491
0.0491
9,732
+0.00(+0.00%)
Jun 09, 2021
0.0600
0.0600
0.0491
0.0491
40,000
-0.00(-1.80%)
Jun 07, 2021
0.0500
0.0500
0.0500
0
-0.00(-2.15%)
Jun 04, 2021
0.0500
0.0511
0.0460
0.0511
10,518
+0.00(+0.20%)
Jun 03, 2021
0.0510
0.0515
0.0510
0.0510
35,200
-0.00(-8.11%)
Jun 02, 2021
0.0780
0.0780
0.0510
0.0555
68,488
+0.00(+0.00%)
Jun 01, 2021
0.0750
0.0750
0.0550
0.0555
40,969
+0.00(+0.73%)
May 27, 2021
0.0551
0.0551
0.0551
5
+0.00(+0.00%)
May 26, 2021
0.0650
0.0650
0.0536
0.0551
52,485
-0.02(-31.12%)
May 25, 2021
0.0500
0.0800
0.0500
0.0800
708,029
+0.04(+77.78%)
May 24, 2021
0.0451
0.0451
0.0450
0.0450
13,500
+0.00(+12.50%)
May 21, 2021
0.0400
0.0400
0.0400
0.0400
10,500
-0.00(-4.76%)
May 20, 2021
0.0430
0.0475
0.0420
0.0420
6,500
+0.00(+2.44%)
May 19, 2021
0.0420
0.0550
0.0377
0.0410
133,703
-0.01(-18.00%)
May 17, 2021
0.0500
0.0500
0.0500
0
-0.00(-0.20%)
May 14, 2021
0.0555
0.0596
0.0400
0.0501
139,108
-0.01(-9.73%)
May 13, 2021
0.0550
0.0590
0.0550
0.0555
33,770
-0.00(-6.88%)
May 12, 2021
0.0550
0.0596
0.0550
0.0596
6,000
+0.00(+8.36%)
May 11, 2021
0.0576
0.0576
0.0550
0.0550
35,204
-0.00(-4.51%)
May 10, 2021
0.0571
0.0590
0.0551
0.0576
13,113
-0.02(-21.53%)
May 07, 2021
0.1000
0.1000
0.0501
0.0734
324,284
-0.02(-18.44%)
May 06, 2021
0.0570
0.1000
0.0517
0.0900
307,942
+0.03(+57.89%)
May 05, 2021
0.0570
0.0570
0.0570
0.0570
1,123
-0.00(-4.20%)
May 04, 2021
0.0471
0.0595
0.0471
0.0595
47,933
+0.01(+25.00%)
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.