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
Cansortium Inc
(OP:
CNTMF
)
0.1675
-0.0075 (-4.29%)
Streaming Delayed Price
Updated: 10:39 AM EDT, May 23, 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 (%)
Apr 28, 2023
0.0900
0.0900
0.0800
0.0850
65,350
+0.00(+0.00%)
Apr 27, 2023
0.0780
0.0850
0.0750
0.0850
277,642
+0.01(+13.64%)
Apr 26, 2023
0.0748
0.0748
0.0748
0.0748
1,200
-0.00(-4.10%)
Apr 25, 2023
0.0651
0.0800
0.0651
0.0780
25,288
-0.00(-2.74%)
Apr 24, 2023
0.0700
0.0802
0.0700
0.0802
37,535
+0.00(+4.16%)
Apr 21, 2023
0.0750
0.0775
0.0700
0.0770
68,325
+0.00(+5.48%)
Apr 20, 2023
0.0725
0.0750
0.0720
0.0730
129,602
+0.00(+6.57%)
Apr 19, 2023
0.0840
0.0840
0.0650
0.0685
50,164
-0.00(-4.86%)
Apr 18, 2023
0.0750
0.0750
0.0700
0.0720
288,904
+0.00(+2.86%)
Apr 17, 2023
0.0705
0.0750
0.0700
0.0700
14,297
-0.00(-3.45%)
Apr 14, 2023
0.0725
0.0800
0.0721
0.0725
237,000
-0.00(-3.33%)
Apr 13, 2023
0.0720
0.0750
0.0700
0.0750
283,500
+0.00(+4.17%)
Apr 12, 2023
0.0728
0.0750
0.0700
0.0720
102,630
-0.00(-5.88%)
Apr 11, 2023
0.0700
0.0765
0.0700
0.0765
31,001
-0.00(-4.38%)
Apr 10, 2023
0.0803
0.0850
0.0700
0.0800
196,852
+0.00(+0.00%)
Apr 06, 2023
0.0775
0.0800
0.0770
0.0800
86,302
+0.00(+0.00%)
Apr 05, 2023
0.0815
0.0850
0.0800
0.0800
50,825
-0.00(-3.61%)
Apr 04, 2023
0.0818
0.0830
0.0818
0.0830
10,030
+0.00(+1.34%)
Apr 03, 2023
0.0825
0.0850
0.0815
0.0819
31,840
-0.00(-3.65%)
Mar 31, 2023
0.0710
0.0863
0.0710
0.0850
152,000
+0.01(+6.25%)
Mar 30, 2023
0.0830
0.0900
0.0775
0.0800
169,638
-0.01(-10.11%)
Mar 29, 2023
0.0900
0.0980
0.0800
0.0890
687,115
+0.01(+11.25%)
Mar 28, 2023
0.0800
0.0860
0.0800
0.0800
167,031
-0.01(-5.88%)
Mar 27, 2023
0.0801
0.0850
0.0800
0.0850
80,790
+0.00(+1.67%)
Mar 24, 2023
0.0800
0.0900
0.0800
0.0836
319,651
-0.00(-1.65%)
Mar 23, 2023
0.0900
0.0900
0.0800
0.0850
786,700
-0.00(-5.56%)
Mar 22, 2023
0.0950
0.0950
0.0840
0.0900
165,510
+0.00(+3.45%)
Mar 21, 2023
0.0900
0.0900
0.0870
0.0870
53,609
-0.00(-0.57%)
Mar 20, 2023
0.0925
0.0950
0.0875
0.0875
66,110
-0.00(-2.78%)
Mar 17, 2023
0.0870
0.0920
0.0870
0.0900
128,400
+0.00(+0.00%)
Mar 16, 2023
0.0900
0.0925
0.0790
0.0900
216,837
+0.00(+5.88%)
Mar 15, 2023
0.0940
0.0960
0.0850
0.0850
247,600
-0.01(-13.27%)
Mar 14, 2023
0.0960
0.0980
0.0900
0.0980
77,738
+0.01(+7.46%)
Mar 13, 2023
0.0920
0.0920
0.0900
0.0912
55,642
-0.00(-0.87%)
Mar 10, 2023
0.1000
0.1000
0.0920
0.0920
70,000
-0.01(-8.00%)
Mar 09, 2023
0.0900
0.1000
0.0900
0.1000
16,122
+0.00(+0.00%)
Mar 08, 2023
0.1000
0.1050
0.1000
0.1000
49,970
+0.00(+4.17%)
Mar 07, 2023
0.1000
0.1100
0.0892
0.0960
269,365
-0.00(-4.00%)
Mar 06, 2023
0.1100
0.1100
0.1000
0.1000
735,600
-0.01(-13.04%)
Mar 03, 2023
0.1138
0.1190
0.1120
0.1150
68,163
+0.00(+0.00%)
Mar 02, 2023
0.0820
0.1179
0.0820
0.1150
983,801
-0.00(-3.77%)
Mar 01, 2023
0.1200
0.1200
0.1195
0.1195
29,500
+0.00(+0.42%)
Feb 28, 2023
0.1308
0.1308
0.1190
0.1190
288,308
+0.00(+3.48%)
Feb 27, 2023
0.1200
0.1250
0.1150
0.1150
95,861
-0.01(-8.00%)
Feb 24, 2023
0.1200
0.1250
0.1150
0.1250
71,350
+0.01(+6.84%)
Feb 23, 2023
0.1350
0.1350
0.1160
0.1170
264,997
+0.00(+0.86%)
Feb 22, 2023
0.1100
0.1200
0.1100
0.1160
16,440
+0.01(+5.45%)
Feb 21, 2023
0.1220
0.1249
0.1100
0.1100
91,528
-0.01(-9.84%)
Feb 17, 2023
0.1300
0.1300
0.1200
0.1220
84,824
-0.00(-3.17%)
Feb 16, 2023
0.1260
0.1305
0.1260
0.1260
3,260
+0.01(+5.00%)
Feb 15, 2023
0.1200
0.1300
0.1200
0.1200
6,463
-0.01(-7.69%)
Feb 14, 2023
0.1300
0.1300
0.1200
0.1300
201,000
-0.01(-7.80%)
Feb 13, 2023
0.1400
0.1410
0.1400
0.1410
10,146
+0.02(+12.08%)
Feb 10, 2023
0.1393
0.1393
0.1258
0.1258
5,900
+0.01(+4.83%)
Feb 09, 2023
0.1308
0.1308
0.1200
0.1200
80,675
-0.01(-4.00%)
Feb 08, 2023
0.1400
0.1400
0.1200
0.1250
111,050
-0.01(-9.09%)
Feb 07, 2023
0.1350
0.1375
0.1260
0.1375
53,848
+0.01(+5.77%)
Feb 06, 2023
0.1200
0.1300
0.1200
0.1300
87,000
+0.01(+8.33%)
Feb 03, 2023
0.1175
0.1200
0.1150
0.1200
23,200
+0.00(+2.13%)
Feb 02, 2023
0.1185
0.1185
0.1150
0.1175
79,275
+0.00(+2.17%)
Feb 01, 2023
0.1100
0.1200
0.1100
0.1150
382,446
-0.00(-4.17%)
Jan 31, 2023
0.1200
0.1242
0.1200
0.1200
21,016
+0.00(+0.00%)
Jan 30, 2023
0.1300
0.1430
0.1100
0.1200
339,852
-0.00(-0.83%)
Jan 27, 2023
0.1275
0.1330
0.1176
0.1210
148,563
+0.00(+0.83%)
Jan 26, 2023
0.1394
0.1394
0.1200
0.1200
204,401
-0.02(-11.89%)
Jan 25, 2023
0.1350
0.1450
0.1320
0.1362
98,900
-0.00(-0.95%)
Jan 24, 2023
0.1375
0.1430
0.1375
0.1375
53,166
-0.01(-4.51%)
Jan 23, 2023
0.1600
0.1650
0.1440
0.1440
59,458
-0.01(-4.00%)
Jan 20, 2023
0.1400
0.1500
0.1400
0.1500
61,950
+0.01(+7.14%)
Jan 19, 2023
0.1424
0.1516
0.1350
0.1400
279,218
+0.00(+1.82%)
Jan 18, 2023
0.1400
0.1422
0.1350
0.1375
372,603
+0.00(+1.85%)
Jan 17, 2023
0.1300
0.1350
0.1300
0.1350
88,300
-0.00(-1.82%)
Jan 13, 2023
0.1400
0.1400
0.1300
0.1375
170,575
-0.00(-1.79%)
Jan 12, 2023
0.1400
0.1425
0.1400
0.1400
1,625
-0.01(-6.67%)
Jan 11, 2023
0.1425
0.1500
0.1350
0.1500
62,979
+0.01(+7.14%)
Jan 10, 2023
0.1430
0.1450
0.1400
0.1400
12,100
-0.00(-1.75%)
Jan 09, 2023
0.1400
0.1425
0.1400
0.1425
1,204
-0.00(-1.72%)
Jan 06, 2023
0.1500
0.1500
0.1400
0.1450
105,856
-0.01(-3.33%)
Jan 05, 2023
0.1450
0.1500
0.1400
0.1500
57,883
+0.01(+7.14%)
Jan 04, 2023
0.1500
0.1500
0.1300
0.1400
61,907
+0.01(+4.48%)
Jan 03, 2023
0.1110
0.1340
0.1090
0.1340
130,000
+0.02(+19.86%)
Dec 30, 2022
0.1160
0.1300
0.1040
0.1118
103,588
-0.01(-10.56%)
Dec 29, 2022
0.1080
0.1325
0.1080
0.1250
112,433
+0.01(+4.17%)
Dec 28, 2022
0.1270
0.1350
0.1200
0.1200
388,083
-0.01(-5.51%)
Dec 27, 2022
0.1128
0.1400
0.1128
0.1270
307,161
-0.00(-2.31%)
Dec 23, 2022
0.1272
0.1350
0.1120
0.1300
522,885
+0.00(+0.00%)
Dec 22, 2022
0.1300
0.1300
0.1200
0.1300
49,249
+0.00(+0.00%)
Dec 21, 2022
0.1128
0.1300
0.1128
0.1300
334,323
+0.00(+0.00%)
Dec 20, 2022
0.1375
0.1500
0.1288
0.1300
211,309
-0.01(-4.41%)
Dec 19, 2022
0.1500
0.1500
0.1300
0.1360
274,450
-0.02(-11.11%)
Dec 16, 2022
0.1400
0.1549
0.1400
0.1530
40,520
+0.00(+2.00%)
Dec 15, 2022
0.1575
0.1583
0.1380
0.1500
197,163
-0.01(-3.85%)
Dec 14, 2022
0.1560
0.1610
0.1500
0.1560
183,719
+0.00(+0.65%)
Dec 13, 2022
0.1750
0.1750
0.1500
0.1550
53,419
-0.01(-6.06%)
Dec 12, 2022
0.1800
0.1810
0.1600
0.1650
27,425
-0.01(-5.71%)
Dec 09, 2022
0.1690
0.1800
0.1650
0.1750
27,399
+0.01(+6.06%)
Dec 08, 2022
0.1790
0.1800
0.1650
0.1650
66,500
-0.01(-4.01%)
Dec 07, 2022
0.1870
0.1870
0.1700
0.1719
58,610
+0.00(+1.12%)
Dec 06, 2022
0.1902
0.1902
0.1700
0.1700
291,517
-0.03(-15.00%)
Dec 05, 2022
0.1800
0.2050
0.1800
0.2000
340,890
+0.02(+11.11%)
Dec 02, 2022
0.1855
0.1855
0.1740
0.1800
133,750
-0.02(-7.69%)
Dec 01, 2022
0.1750
0.2000
0.1750
0.1950
82,928
+0.01(+4.95%)
Nov 30, 2022
0.1700
0.1890
0.1650
0.1858
834,540
+0.02(+12.61%)
Nov 29, 2022
0.1694
0.1694
0.1550
0.1650
119,020
+0.00(+1.23%)
Nov 28, 2022
0.1579
0.1650
0.1579
0.1630
104,899
+0.01(+3.16%)
Nov 25, 2022
0.1524
0.1600
0.1500
0.1580
298,280
+0.00(+1.94%)
Nov 23, 2022
0.1640
0.1700
0.1550
0.1550
428,500
-0.01(-4.67%)
Nov 22, 2022
0.1700
0.1700
0.1600
0.1626
61,201
+0.01(+4.90%)
Nov 21, 2022
0.1420
0.1650
0.1420
0.1550
129,846
-0.01(-3.13%)
Nov 18, 2022
0.1500
0.1600
0.1500
0.1600
42,875
+0.01(+4.10%)
Nov 17, 2022
0.1625
0.1625
0.1537
0.1537
119,170
-0.01(-8.02%)
Nov 16, 2022
0.1682
0.1682
0.1610
0.1671
61,311
+0.01(+4.44%)
Nov 15, 2022
0.1670
0.1700
0.1587
0.1600
308,173
-0.00(-1.54%)
Nov 14, 2022
0.1570
0.1670
0.1570
0.1625
363,543
-0.00(-0.06%)
Nov 11, 2022
0.1637
0.1700
0.1623
0.1626
50,450
-0.01(-3.67%)
Nov 10, 2022
0.1700
0.1700
0.1650
0.1688
16,608
-0.00(-0.71%)
Nov 09, 2022
0.1700
0.1700
0.1700
0.1700
33,147
+0.00(+1.98%)
Nov 08, 2022
0.1700
0.1700
0.1646
0.1667
25,000
+0.00(+1.03%)
Nov 07, 2022
0.1700
0.1700
0.1638
0.1650
214,238
-0.00(-1.79%)
Nov 03, 2022
0.1680
20
+0.00(+1.82%)
Nov 02, 2022
0.1574
0.1750
0.1574
0.1650
27,022
-0.01(-2.94%)
Nov 01, 2022
0.1700
0.1708
0.1700
0.1700
29,700
+0.00(+2.10%)
Oct 31, 2022
0.1660
0.1696
0.1642
0.1665
46,263
+0.01(+3.10%)
Oct 28, 2022
0.1625
0.1700
0.1600
0.1615
910,444
-0.00(-2.12%)
Oct 27, 2022
0.1650
0.1700
0.1620
0.1650
18,035
-0.01(-2.94%)
Oct 26, 2022
0.1626
0.1750
0.1605
0.1700
24,263
+0.00(+2.72%)
Oct 25, 2022
0.1820
0.1894
0.1600
0.1655
180,200
-0.00(-2.65%)
Oct 24, 2022
0.1700
0.1700
0.1675
0.1700
91,450
-0.01(-4.23%)
Oct 21, 2022
0.1750
0.1775
0.1673
0.1775
40,200
+0.00(+1.43%)
Oct 20, 2022
0.1780
0.1800
0.1717
0.1750
210,274
-0.01(-2.78%)
Oct 19, 2022
0.1798
0.1800
0.1750
0.1800
165,250
+0.01(+2.86%)
Oct 18, 2022
0.1760
0.1825
0.1725
0.1750
250,300
+0.00(+2.94%)
Oct 17, 2022
0.1800
0.1800
0.1470
0.1700
62,656
+0.01(+6.25%)
Oct 14, 2022
0.1575
0.1660
0.1568
0.1600
259,390
-0.00(-1.54%)
Oct 13, 2022
0.1585
0.1625
0.1575
0.1625
271,840
-0.01(-5.80%)
Oct 12, 2022
0.1700
0.1763
0.1542
0.1725
292,825
-0.01(-6.76%)
Oct 11, 2022
0.1850
0.1900
0.1850
0.1850
11,000
+0.00(+0.00%)
Oct 10, 2022
0.2220
0.2220
0.1670
0.1850
10,700
-0.01(-2.63%)
Oct 07, 2022
0.2290
0.2290
0.1760
0.1900
652,487
-0.01(-7.32%)
Oct 06, 2022
0.1700
0.2300
0.1653
0.2050
696,329
+0.03(+20.59%)
Oct 05, 2022
0.1626
0.1700
0.1626
0.1700
124,105
+0.01(+5.59%)
Oct 04, 2022
0.1650
0.1650
0.1600
0.1610
96,143
+0.00(+2.22%)
Oct 03, 2022
0.1600
0.1600
0.1575
0.1575
18,300
+0.00(+1.61%)
Sep 30, 2022
0.1594
0.1600
0.1550
0.1550
31,900
+0.01(+4.66%)
Sep 29, 2022
0.1750
0.1750
0.1481
0.1481
134,398
-0.02(-12.88%)
Sep 28, 2022
0.1700
0.1800
0.1700
0.1700
9,852
+0.01(+3.03%)
Sep 27, 2022
0.1650
0.1844
0.1650
0.1650
29,728
-0.01(-6.36%)
Sep 26, 2022
0.1900
0.1900
0.1760
0.1762
6,100
-0.00(-2.11%)
Sep 23, 2022
0.1706
0.1850
0.1550
0.1800
422,998
-0.01(-4.66%)
Sep 22, 2022
0.2100
0.2100
0.1625
0.1888
495,128
-0.01(-6.53%)
Sep 21, 2022
0.2000
0.2200
0.2000
0.2020
191,880
-0.01(-2.65%)
Sep 20, 2022
0.1900
0.2100
0.1900
0.2075
496,984
+0.02(+12.16%)
Sep 19, 2022
0.2050
0.2050
0.1700
0.1850
54,409
+0.00(+1.09%)
Sep 16, 2022
0.1956
0.1956
0.1830
0.1830
34,873
-0.01(-6.73%)
Sep 15, 2022
0.2000
0.2076
0.1900
0.1962
331,100
-0.00(-1.90%)
Sep 14, 2022
0.2048
0.2050
0.2000
0.2000
40,050
+0.00(+0.00%)
Sep 13, 2022
0.2019
0.2100
0.1825
0.2000
237,815
-0.00(-0.94%)
Sep 12, 2022
0.2528
0.2550
0.1906
0.2019
203,839
-0.04(-16.40%)
Sep 09, 2022
0.2350
0.2415
0.2211
0.2415
125,053
+0.01(+4.23%)
Sep 08, 2022
0.2000
0.2330
0.1940
0.2317
340,123
+0.04(+21.95%)
Sep 07, 2022
0.1900
0.1944
0.1900
0.1900
134,681
+0.01(+2.70%)
Sep 06, 2022
0.2040
0.2040
0.1700
0.1850
62,108
-0.01(-2.63%)
Sep 02, 2022
0.2000
0.2000
0.1800
0.1900
108,584
+0.00(+0.00%)
Sep 01, 2022
0.1800
0.2010
0.1700
0.1900
230,376
+0.01(+5.56%)
Aug 31, 2022
0.1680
0.1800
0.1680
0.1800
60,495
+0.02(+12.50%)
Aug 30, 2022
0.1600
0.1800
0.1600
0.1600
85,604
-0.01(-4.48%)
Aug 29, 2022
0.1550
0.1800
0.1550
0.1675
361,784
+0.01(+3.84%)
Aug 26, 2022
0.1700
0.1700
0.1575
0.1613
253,395
-0.00(-0.74%)
Aug 25, 2022
0.1630
0.1655
0.1610
0.1625
29,945
+0.00(+1.56%)
Aug 24, 2022
0.1693
0.1693
0.1541
0.1600
173,480
-0.01(-3.61%)
Aug 23, 2022
0.1550
0.1660
0.1550
0.1660
16,460
-0.00(-0.90%)
Aug 22, 2022
0.1530
0.1700
0.1524
0.1675
207,354
+0.00(+1.52%)
Aug 19, 2022
0.1830
0.1830
0.1600
0.1650
17,531
-0.00(-0.18%)
Aug 18, 2022
0.1624
0.1700
0.1624
0.1653
146,715
+0.01(+3.31%)
Aug 17, 2022
0.1684
0.1760
0.1600
0.1600
189,638
-0.01(-5.16%)
Aug 16, 2022
0.1770
0.1850
0.1683
0.1687
78,305
-0.01(-3.60%)
Aug 15, 2022
0.1600
0.1768
0.1600
0.1750
67,935
+0.00(+2.94%)
Aug 12, 2022
0.1700
0.1818
0.1700
0.1700
117,230
-0.01(-6.23%)
Aug 11, 2022
0.1550
0.1813
0.1550
0.1813
131,820
+0.02(+9.88%)
Aug 10, 2022
0.1700
0.1700
0.1600
0.1650
56,234
+0.00(+1.85%)
Aug 09, 2022
0.1790
0.1828
0.1620
0.1620
44,260
-0.02(-9.70%)
Aug 08, 2022
0.1794
0.1794
0.1650
0.1794
10,059
+0.01(+8.73%)
Aug 05, 2022
0.1719
0.1794
0.1650
0.1650
186,591
-0.01(-5.61%)
Aug 04, 2022
0.1840
0.1840
0.1706
0.1748
68,826
-0.00(-1.24%)
Aug 03, 2022
0.2048
0.2200
0.1720
0.1770
131,386
-0.00(-1.39%)
Aug 02, 2022
0.1900
0.1918
0.1750
0.1795
45,760
+0.00(+0.22%)
Aug 01, 2022
0.1903
0.1903
0.1725
0.1791
31,511
-0.02(-7.87%)
Jul 29, 2022
0.1759
0.1944
0.1615
0.1944
13,530
+0.02(+12.70%)
Jul 28, 2022
0.1749
0.1778
0.1725
0.1725
57,782
-0.00(-1.43%)
Jul 27, 2022
0.1800
0.1800
0.1740
0.1750
96,850
-0.02(-7.89%)
Jul 26, 2022
0.1850
0.1900
0.1775
0.1900
471,700
-0.01(-2.56%)
Jul 25, 2022
0.1900
0.2000
0.1850
0.1950
139,024
+0.01(+5.41%)
Jul 22, 2022
0.1850
0.1880
0.1800
0.1850
107,611
+0.00(+0.00%)
Jul 21, 2022
0.1850
0.1858
0.1850
0.1850
22,150
+0.00(+0.33%)
Jul 20, 2022
0.1880
0.2000
0.1844
0.1844
83,840
+0.00(+2.10%)
Jul 19, 2022
0.1948
0.1948
0.1806
0.1806
57,718
-0.00(-0.77%)
Jul 18, 2022
0.1660
0.2100
0.1660
0.1820
183,668
-0.00(-0.93%)
Jul 15, 2022
0.1995
0.2000
0.1837
0.1837
34,950
-0.01(-3.32%)
Jul 14, 2022
0.2000
0.2050
0.1900
0.1900
78,797
-0.01(-5.00%)
Jul 13, 2022
0.1945
0.2000
0.1935
0.2000
21,170
+0.00(+0.00%)
Jul 12, 2022
0.1950
0.2007
0.1935
0.2000
80,922
+0.02(+8.11%)
Jul 11, 2022
0.1910
0.1925
0.1850
0.1850
50,958
-0.00(-0.70%)
Jul 08, 2022
0.1810
0.2041
0.1770
0.1863
225,180
+0.01(+6.46%)
Jul 07, 2022
0.1800
0.1850
0.1628
0.1750
55,594
-0.00(-0.06%)
Jul 06, 2022
0.1850
0.1900
0.1700
0.1751
401,371
+0.01(+3.00%)
Jul 05, 2022
0.1640
0.1800
0.1600
0.1700
30,460
-0.00(-2.75%)
Jul 01, 2022
0.1700
0.1750
0.1700
0.1748
29,120
+0.00(+0.29%)
Jun 30, 2022
0.1750
0.1750
0.1608
0.1743
181,941
+0.00(+2.53%)
Jun 29, 2022
0.1700
0.1700
0.1600
0.1700
107,008
+0.01(+4.04%)
Jun 28, 2022
0.1800
0.1800
0.1605
0.1634
54,200
-0.00(-0.18%)
Jun 27, 2022
0.1715
0.1775
0.1637
0.1637
250,003
-0.02(-9.51%)
Jun 24, 2022
0.1765
0.1890
0.1765
0.1809
11,480
+0.00(+0.50%)
Jun 23, 2022
0.1825
0.1950
0.1787
0.1800
134,137
-0.02(-7.69%)
Jun 22, 2022
0.1960
0.1960
0.1900
0.1950
69,831
+0.00(+0.00%)
Jun 21, 2022
0.1900
0.1994
0.1850
0.1950
100,780
+0.01(+2.96%)
Jun 17, 2022
0.1950
0.1950
0.1770
0.1894
145,661
-0.01(-2.87%)
Jun 16, 2022
0.2100
0.2100
0.1879
0.1950
219,969
-0.02(-10.51%)
Jun 15, 2022
0.2200
0.2200
0.1960
0.2179
31,688
+0.01(+6.29%)
Jun 14, 2022
0.2400
0.2400
0.1887
0.2050
232,644
+0.00(+0.00%)
Jun 13, 2022
0.1900
0.2200
0.1900
0.2050
229,239
+0.01(+7.89%)
Jun 10, 2022
0.2300
0.2300
0.1865
0.1900
35,600
-0.02(-11.63%)
Jun 09, 2022
0.2400
0.2470
0.2025
0.2150
42,680
-0.01(-4.02%)
Jun 08, 2022
0.2000
0.2375
0.2000
0.2240
193,165
+0.02(+12.00%)
Jun 07, 2022
0.2000
0.2063
0.1975
0.2000
197,650
+0.00(+1.27%)
Jun 06, 2022
0.2263
0.2348
0.1953
0.1975
292,805
-0.04(-15.74%)
Jun 03, 2022
0.1995
0.2364
0.1856
0.2344
336,347
+0.04(+21.45%)
Jun 02, 2022
0.1590
0.2115
0.1580
0.1930
182,566
+0.04(+24.52%)
Jun 01, 2022
0.1600
0.1614
0.1450
0.1550
386,797
+0.00(+0.00%)
May 31, 2022
0.1550
0.1625
0.1550
0.1550
203,267
-0.00(-1.59%)
May 27, 2022
0.1600
0.1600
0.1480
0.1575
118,570
+0.01(+5.78%)
May 26, 2022
0.1550
0.1672
0.1400
0.1489
291,838
+0.01(+4.86%)
May 25, 2022
0.1500
0.1521
0.1350
0.1420
91,548
-0.01(-3.40%)
May 24, 2022
0.1630
0.1630
0.1370
0.1470
216,145
-0.01(-8.13%)
May 23, 2022
0.1468
0.1600
0.1320
0.1600
695,097
+0.01(+10.12%)
May 20, 2022
0.1440
0.1491
0.1390
0.1453
150,107
-0.00(-3.13%)
May 19, 2022
0.1450
0.1500
0.1370
0.1500
68,782
+0.01(+3.45%)
May 18, 2022
0.1500
0.1602
0.1384
0.1450
705,912
-0.02(-9.43%)
May 17, 2022
0.1650
0.1657
0.1540
0.1601
730,709
-0.01(-3.55%)
May 16, 2022
0.1640
0.1785
0.1600
0.1660
120,726
-0.00(-2.35%)
May 13, 2022
0.1740
0.1800
0.1600
0.1700
702,365
+0.01(+6.45%)
May 12, 2022
0.1800
0.1800
0.1575
0.1597
1,040,054
-0.02(-11.28%)
May 11, 2022
0.1673
0.1900
0.1673
0.1800
201,558
+0.00(+0.00%)
May 10, 2022
0.1800
0.1900
0.1698
0.1800
554,471
+0.00(+0.00%)
May 09, 2022
0.1886
0.2050
0.1636
0.1800
1,103,616
-0.02(-10.00%)
May 06, 2022
0.2050
0.2200
0.1878
0.2000
1,030,282
-0.00(-2.44%)
May 05, 2022
0.1821
0.2214
0.1821
0.2050
585,621
+0.01(+7.89%)
May 04, 2022
0.2000
0.2000
0.1780
0.1900
368,581
-0.01(-6.77%)
May 03, 2022
0.2170
0.2350
0.1649
0.2038
2,505,955
-0.01(-2.95%)
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.