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
Coppernico Metals Inc
(OP:
CPPMF
)
0.2000
UNCHANGED
Streaming Delayed Price
Updated: 2:41 PM EDT, May 30, 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 30, 2019
0.7711
0.7711
0.7711
0.7711
750
-0.02(-1.92%)
Apr 29, 2019
0.7862
0.7862
0.7862
0.7862
763
+0.00(+0.03%)
Apr 26, 2019
0.7631
0.7860
0.7631
0.7860
7,900
+0.03(+3.29%)
Apr 25, 2019
0.7725
0.7748
0.7610
0.7610
13,659
-0.04(-5.18%)
Apr 24, 2019
0.7800
0.8026
0.7800
0.8026
8,410
-0.01(-0.91%)
Apr 23, 2019
0.8100
0.8100
0.8100
0.8100
400
+0.02(+2.14%)
Apr 22, 2019
0.8140
0.8140
0.7930
0.7930
10,700
-0.05(-5.82%)
Apr 18, 2019
0.8708
0.8708
0.8420
0.8420
1,800
-0.04(-4.32%)
Apr 17, 2019
0.8400
0.8800
0.8400
0.8800
115,289
+0.08(+10.19%)
Apr 16, 2019
0.8000
0.8000
0.7895
0.7986
4,500
-0.01(-0.78%)
Apr 15, 2019
0.7943
0.8152
0.7943
0.8049
32,100
-0.01(-1.28%)
Apr 12, 2019
0.7920
0.8233
0.7920
0.8153
137,400
+0.05(+6.58%)
Apr 11, 2019
0.7910
0.7910
0.7640
0.7650
10,850
-0.03(-3.91%)
Apr 10, 2019
0.7772
0.8000
0.7740
0.7961
43,547
+0.02(+2.06%)
Apr 09, 2019
0.7906
0.8140
0.7790
0.7800
22,556
-0.01(-1.27%)
Apr 08, 2019
0.7442
0.7900
0.7442
0.7900
21,649
+0.05(+6.04%)
Apr 05, 2019
0.7295
0.7450
0.7295
0.7450
21,600
+0.00(+0.27%)
Apr 04, 2019
0.7418
0.7434
0.7216
0.7430
11,450
-0.01(-1.45%)
Apr 03, 2019
0.7326
0.7539
0.7326
0.7539
15,000
+0.04(+5.41%)
Apr 02, 2019
0.7200
0.7200
0.7152
0.7152
24,000
-0.01(-1.08%)
Apr 01, 2019
0.7177
0.7390
0.7177
0.7230
17,640
+0.02(+3.55%)
Mar 29, 2019
0.6982
0.6982
0.6982
0.6982
200
+0.00(+0.46%)
Mar 28, 2019
0.7269
0.7269
0.6950
0.6950
2,270
-0.03(-3.47%)
Mar 27, 2019
0.7345
0.7345
0.7200
0.7200
4,450
-0.01(-0.92%)
Mar 26, 2019
0.7300
0.7300
0.7123
0.7267
18,190
-0.04(-5.37%)
Mar 21, 2019
0.7679
0.7679
0.7679
0
-0.01(-1.46%)
Mar 18, 2019
0.7793
0.7793
0.7793
0
+0.01(+0.65%)
Mar 15, 2019
0.7743
0.7743
0.7743
0.7743
600
+0.00(+0.48%)
Mar 14, 2019
0.7706
0.7706
0.7706
0.7706
1,200
-0.01(-0.70%)
Mar 13, 2019
0.7760
0.7760
0.7760
0.7760
1,500
-0.01(-0.79%)
Mar 12, 2019
0.7694
0.7822
0.7694
0.7822
13,297
+0.03(+3.81%)
Mar 11, 2019
0.7700
0.7700
0.7450
0.7535
15,870
+0.02(+3.42%)
Mar 08, 2019
0.7330
0.7446
0.6923
0.7286
37,900
-0.01(-1.54%)
Mar 07, 2019
0.7643
0.7666
0.7400
0.7400
65,014
-0.04(-5.53%)
Mar 06, 2019
0.7788
0.7833
0.7730
0.7833
6,720
-0.04(-4.48%)
Mar 05, 2019
0.7875
0.8200
0.7740
0.8200
58,817
+0.05(+6.27%)
Mar 04, 2019
0.7910
0.7910
0.7256
0.7716
77,875
-0.01(-1.08%)
Mar 01, 2019
0.7894
0.7894
0.7735
0.7800
23,100
-0.01(-1.27%)
Feb 28, 2019
0.8304
0.8380
0.7880
0.7900
67,625
-0.01(-0.83%)
Feb 27, 2019
0.7960
0.8000
0.7915
0.7966
20,425
-0.00(-0.43%)
Feb 26, 2019
0.7900
0.8573
0.7900
0.8000
16,999
+0.01(+1.25%)
Feb 25, 2019
0.6804
0.8000
0.6804
0.7901
126,907
+0.13(+19.71%)
Feb 22, 2019
0.6230
0.6600
0.6220
0.6600
74,700
+0.04(+6.11%)
Feb 21, 2019
0.6220
0.6220
0.6220
0.6220
120
+0.00(+0.00%)
Feb 20, 2019
0.6025
0.6221
0.6025
0.6220
44,354
+0.03(+5.80%)
Feb 19, 2019
0.5720
0.5965
0.5700
0.5879
172,000
+0.02(+3.14%)
Feb 15, 2019
0.5780
0.5780
0.5700
0.5700
22,000
-0.01(-1.72%)
Feb 14, 2019
0.5800
0.5800
0.5800
0.5800
10,070
-0.01(-1.39%)
Feb 13, 2019
0.6010
0.6010
0.5813
0.5882
2,500
-0.00(-0.83%)
Feb 12, 2019
0.6035
0.6035
0.5930
0.5931
29,105
-0.02(-3.50%)
Feb 11, 2019
0.6250
0.6250
0.6146
0.6146
8,154
+0.00(+0.75%)
Feb 07, 2019
0.6100
0.6100
0.6100
0
-0.03(-4.54%)
Feb 06, 2019
0.6390
0.6390
0.6390
0.6390
10,000
-0.00(-0.16%)
Feb 05, 2019
0.6400
0.6495
0.6400
0.6400
24,000
-0.01(-1.45%)
Feb 04, 2019
0.6700
0.6700
0.6494
0.6494
11,500
-0.01(-1.46%)
Feb 01, 2019
0.6590
0.6590
0.6590
0.6590
600
-0.01(-1.41%)
Jan 31, 2019
0.6790
0.6900
0.6684
0.6684
7,870
+0.00(+0.13%)
Jan 30, 2019
0.6429
0.6700
0.6429
0.6675
35,500
+0.04(+7.13%)
Jan 29, 2019
0.6250
0.6273
0.6210
0.6231
32,000
-0.02(-2.94%)
Jan 28, 2019
0.6400
0.6420
0.6400
0.6420
5,050
-0.01(-1.23%)
Jan 25, 2019
0.6407
0.6592
0.6407
0.6500
25,700
+0.00(+0.00%)
Jan 24, 2019
0.6435
0.6500
0.6435
0.6500
10,000
-0.00(-0.18%)
Jan 23, 2019
0.6512
0.6512
0.6512
0.6512
1,000
+0.02(+3.09%)
Jan 22, 2019
0.6317
0.6317
0.6317
0.6317
500
-0.04(-6.14%)
Jan 18, 2019
0.6778
0.6794
0.6730
0.6730
26,000
+0.00(+0.28%)
Jan 17, 2019
0.6711
0.6711
0.6711
0.6711
3,000
+0.01(+0.90%)
Jan 15, 2019
0.6651
0.6651
0.6651
0
-0.02(-2.31%)
Jan 14, 2019
0.6770
0.6808
0.6770
0.6808
2,215
+0.02(+3.47%)
Jan 11, 2019
0.6475
0.6634
0.6475
0.6580
2,700
-0.02(-2.95%)
Jan 10, 2019
0.6792
0.6792
0.6553
0.6780
14,800
-0.02(-3.23%)
Jan 09, 2019
0.6901
0.7006
0.6697
0.7006
46,265
+0.05(+7.78%)
Jan 08, 2019
0.6100
0.6500
0.6100
0.6500
18,540
+0.04(+6.56%)
Jan 07, 2019
0.6150
0.6300
0.6100
0.6100
13,255
+0.02(+2.69%)
Jan 04, 2019
0.5600
0.6100
0.5560
0.5940
35,200
+0.06(+11.09%)
Jan 03, 2019
0.5656
0.5656
0.5347
0.5347
4,300
-0.02(-2.73%)
Jan 02, 2019
0.5320
0.5564
0.5320
0.5497
34,998
+0.03(+5.31%)
Dec 31, 2018
0.5400
0.5440
0.5220
0.5220
99,000
-0.01(-1.38%)
Dec 28, 2018
0.5207
0.5410
0.5207
0.5293
7,400
+0.02(+3.97%)
Dec 27, 2018
0.5167
0.5167
0.5035
0.5091
4,250
-0.05(-8.60%)
Dec 26, 2018
0.5570
0.5570
0.5570
0.5570
304
+0.06(+10.96%)
Dec 24, 2018
0.5020
0.5020
0.5020
0.5020
400
+0.01(+2.43%)
Dec 21, 2018
0.5050
0.5050
0.4901
0.4901
11,500
-0.02(-4.39%)
Dec 20, 2018
0.5322
0.5322
0.5126
0.5126
550
-0.01(-1.14%)
Dec 19, 2018
0.5263
0.5390
0.5185
0.5185
16,211
+0.01(+1.67%)
Dec 18, 2018
0.4980
0.5100
0.4800
0.5100
155,968
-0.01(-1.30%)
Dec 17, 2018
0.5281
0.5357
0.5100
0.5167
98,800
-0.02(-3.62%)
Dec 14, 2018
0.5451
0.5506
0.5361
0.5361
1,000
-0.04(-6.57%)
Dec 13, 2018
0.5738
0.5738
0.5738
0.5738
890
-0.02(-2.75%)
Dec 12, 2018
0.5567
0.5900
0.5567
0.5900
13,240
+0.05(+9.26%)
Dec 11, 2018
0.5521
0.5521
0.5400
0.5400
6,000
-0.02(-3.23%)
Dec 10, 2018
0.5562
0.5580
0.5562
0.5580
15,070
-0.03(-5.23%)
Dec 07, 2018
0.5600
0.6000
0.5490
0.5888
27,700
+0.04(+7.05%)
Dec 06, 2018
0.5600
0.5610
0.5283
0.5500
86,246
-0.08(-13.39%)
Dec 04, 2018
0.6588
0.6588
0.6350
0.6350
142,500
-0.03(-3.79%)
Dec 03, 2018
0.6638
0.6638
0.6600
0.6600
5,622
+0.03(+5.33%)
Nov 30, 2018
0.6478
0.6478
0.6266
0.6266
70,700
-0.03(-4.96%)
Nov 29, 2018
0.6571
0.6593
0.6571
0.6593
8,000
-0.00(-0.11%)
Nov 28, 2018
0.6439
0.6600
0.6430
0.6600
13,200
+0.01(+1.54%)
Nov 27, 2018
0.6480
0.6600
0.6430
0.6500
9,500
-0.03(-4.41%)
Nov 26, 2018
0.6800
0.6800
0.6800
0.6800
9,540
-0.01(-1.45%)
Nov 23, 2018
0.6900
0.6900
0.6900
0.6900
2,500
-0.01(-1.43%)
Nov 21, 2018
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Nov 20, 2018
0.7033
0.7033
0.7000
0.7000
17,121
-0.03(-3.55%)
Nov 19, 2018
0.7258
0.7258
0.7258
0.7258
208
+0.00(+0.54%)
Nov 16, 2018
0.7068
0.7219
0.7068
0.7219
5,200
+0.02(+3.50%)
Nov 14, 2018
0.6975
0.6975
0.6975
0
-0.01(-1.76%)
Nov 13, 2018
0.6972
0.7101
0.6900
0.7100
18,758
+0.01(+1.43%)
Nov 12, 2018
0.7200
0.7200
0.7000
0.7000
30,415
-0.04(-5.77%)
Nov 09, 2018
0.7050
0.7429
0.7050
0.7429
4,900
-0.02(-2.84%)
Nov 08, 2018
0.7646
0.7646
0.7646
0.7646
1,000
+0.00(+0.22%)
Nov 06, 2018
0.7629
0.7629
0.7629
0
+0.01(+1.03%)
Nov 05, 2018
0.7567
0.7622
0.7500
0.7551
37,345
+0.01(+1.77%)
Nov 02, 2018
0.7401
0.7700
0.7400
0.7420
28,200
-0.01(-1.07%)
Nov 01, 2018
0.7240
0.7500
0.7240
0.7500
6,200
+0.03(+3.59%)
Oct 31, 2018
0.7300
0.7343
0.7240
0.7240
17,093
-0.01(-0.86%)
Oct 30, 2018
0.8033
0.8033
0.7153
0.7303
92,466
-0.05(-6.37%)
Oct 29, 2018
0.7800
0.7800
0.7800
0.7800
180
+0.00(+0.00%)
Oct 26, 2018
0.8166
0.8166
0.7800
0.7800
93,700
-0.07(-8.46%)
Oct 25, 2018
0.8126
0.8521
0.8126
0.8521
1,629
+0.04(+5.17%)
Oct 24, 2018
0.8474
0.8628
0.8102
0.8102
25,200
-0.05(-5.79%)
Oct 23, 2018
0.8503
0.8703
0.8500
0.8600
91,175
+0.01(+1.18%)
Oct 22, 2018
0.8450
0.8538
0.8260
0.8500
36,800
-0.00(-0.23%)
Oct 19, 2018
0.8520
0.8520
0.8520
0.8520
2,500
+0.00(+0.24%)
Oct 18, 2018
0.8700
0.8700
0.8500
0.8500
7,620
-0.02(-2.25%)
Oct 17, 2018
0.8803
0.8803
0.8696
0.8696
2,800
-0.02(-2.04%)
Oct 16, 2018
0.8867
0.8877
0.8867
0.8877
1,640
+0.02(+2.03%)
Oct 15, 2018
0.8700
0.8700
0.8700
0.8700
1,000
+0.04(+4.33%)
Oct 12, 2018
0.8300
0.8339
0.8231
0.8339
8,900
+0.00(+0.05%)
Oct 11, 2018
0.8200
0.8335
0.8200
0.8335
25,204
-0.02(-2.80%)
Oct 10, 2018
0.8500
0.8575
0.8500
0.8575
27,503
+0.01(+0.88%)
Oct 09, 2018
0.8436
0.8500
0.8436
0.8500
27,415
+0.01(+1.46%)
Oct 08, 2018
0.8610
0.8610
0.8360
0.8378
6,800
-0.05(-5.69%)
Oct 05, 2018
0.8980
0.8980
0.8883
0.8883
800
-0.05(-5.20%)
Oct 04, 2018
0.9370
0.9370
0.9370
0.9370
169
-0.01(-0.85%)
Oct 03, 2018
0.9297
0.9490
0.9297
0.9450
21,200
+0.00(+0.36%)
Oct 02, 2018
0.9416
0.9416
0.9416
0.9416
3,030
+0.00(+0.21%)
Oct 01, 2018
0.9506
0.9506
0.9396
0.9396
14,000
+0.03(+2.92%)
Sep 28, 2018
0.8970
0.9238
0.8970
0.9129
90,700
+0.00(+0.32%)
Sep 27, 2018
0.8854
0.9142
0.8852
0.9100
30,500
+0.02(+1.71%)
Sep 26, 2018
0.8947
0.8947
0.8947
0.8947
1,340
-0.01(-1.25%)
Sep 25, 2018
0.9396
0.9396
0.9060
0.9060
14,904
-0.03(-3.62%)
Sep 24, 2018
0.9380
0.9400
0.9124
0.9400
21,445
+0.01(+1.08%)
Sep 21, 2018
0.9201
0.9310
0.9201
0.9300
86,200
+0.06(+6.40%)
Sep 20, 2018
0.8373
0.8870
0.8373
0.8741
31,649
+0.01(+1.64%)
Sep 19, 2018
0.8652
0.8706
0.8590
0.8600
31,000
+0.02(+1.80%)
Sep 18, 2018
0.8448
0.8448
0.8448
0.8448
9,725
+0.01(+1.78%)
Sep 17, 2018
0.8426
0.8510
0.8222
0.8300
18,455
-0.03(-3.14%)
Sep 13, 2018
0.8569
0.8569
0.8569
0
+0.02(+2.92%)
Sep 12, 2018
0.7759
0.8382
0.7759
0.8326
2,260
+0.04(+5.11%)
Sep 11, 2018
0.7921
0.7921
0.7921
0.7921
2,099
+0.00(+0.49%)
Sep 10, 2018
0.7709
0.7882
0.7709
0.7882
1,814
+0.00(+0.18%)
Sep 07, 2018
0.7906
0.7906
0.7800
0.7868
18,800
-0.00(-0.41%)
Sep 06, 2018
0.8000
0.8000
0.7892
0.7900
30,425
-0.02(-2.51%)
Sep 05, 2018
0.8000
0.8103
0.8000
0.8103
650
+0.01(+1.29%)
Sep 04, 2018
0.8302
0.8447
0.8000
0.8000
76,350
-0.05(-5.88%)
Aug 31, 2018
0.8500
0.8500
0.8500
0
+0.01(+0.63%)
Aug 30, 2018
0.8447
0.8447
0.8447
0.8447
7,750
-0.02(-2.48%)
Aug 29, 2018
0.8773
0.8773
0.8662
0.8662
320
+0.02(+2.39%)
Aug 28, 2018
0.8693
0.8693
0.8460
0.8460
15,795
+0.02(+2.66%)
Aug 27, 2018
0.8266
0.8384
0.8241
0.8241
5,150
+0.02(+2.45%)
Aug 24, 2018
0.8044
0.8044
0.8044
0.8044
4,700
+0.01(+0.66%)
Aug 23, 2018
0.8100
0.8100
0.7900
0.7991
26,000
-0.01(-1.35%)
Aug 22, 2018
0.8108
0.8116
0.8100
0.8100
8,200
+0.00(+0.22%)
Aug 21, 2018
0.8082
0.8159
0.8082
0.8082
2,900
+0.02(+2.75%)
Aug 20, 2018
0.8237
0.8237
0.7866
0.7866
10,579
-0.01(-1.68%)
Aug 17, 2018
0.7897
0.8000
0.7897
0.8000
16,800
+0.01(+0.63%)
Aug 16, 2018
0.7913
0.7963
0.7900
0.7950
432,600
+0.01(+1.07%)
Aug 15, 2018
0.7830
0.7866
0.7485
0.7866
356,606
-0.01(-1.55%)
Aug 14, 2018
0.8150
0.8150
0.7900
0.7990
20,550
-0.02(-1.96%)
Aug 13, 2018
0.8120
0.8193
0.8120
0.8150
24,600
-0.01(-0.97%)
Aug 10, 2018
0.8265
0.8265
0.8158
0.8230
25,400
-0.00(-0.42%)
Aug 09, 2018
0.8311
0.8311
0.8209
0.8265
7,000
-0.00(-0.41%)
Aug 08, 2018
0.8556
0.8556
0.8240
0.8299
21,390
-0.01(-0.80%)
Aug 07, 2018
0.8601
0.8601
0.8366
0.8366
34,245
+0.02(+2.65%)
Aug 06, 2018
0.8110
0.8150
0.8110
0.8150
4,672
-0.05(-5.52%)
Aug 03, 2018
0.8626
0.8626
0.8626
0.8626
200
-0.01(-1.24%)
Aug 02, 2018
0.8671
0.8970
0.8553
0.8734
176,540
-0.01(-0.75%)
Aug 01, 2018
0.9000
0.9000
0.8800
0.8800
59,955
-0.02(-2.22%)
Jul 31, 2018
0.8950
0.9000
0.8950
0.9000
1,860
-0.00(-0.49%)
Jul 30, 2018
0.9057
0.9084
0.9044
0.9044
4,000
+0.00(+0.52%)
Jul 27, 2018
0.9076
0.9100
0.8997
0.8997
12,000
-0.00(-0.03%)
Jul 26, 2018
0.9050
0.9050
0.9000
0.9000
4,685
-0.01(-0.99%)
Jul 25, 2018
0.9090
0.9090
0.9090
0.9090
200
+0.01(+1.22%)
Jul 24, 2018
0.8980
0.8980
0.8980
0.8980
125
+0.02(+2.05%)
Jul 23, 2018
0.9000
0.9000
0.8800
0.8800
9,150
+0.00(+0.00%)
Jul 20, 2018
0.8854
0.8854
0.8754
0.8800
13,960
+0.01(+1.15%)
Jul 19, 2018
0.8700
0.8796
0.8700
0.8700
10,725
-0.05(-5.80%)
Jul 18, 2018
0.8610
0.9236
0.8610
0.9236
20,010
+0.04(+4.84%)
Jul 17, 2018
0.8800
0.8900
0.8800
0.8810
12,700
-0.01(-0.79%)
Jul 16, 2018
0.8800
0.8880
0.8780
0.8880
78,516
-0.02(-1.76%)
Jul 13, 2018
0.9039
0.9060
0.8742
0.9039
5,712
+0.02(+2.14%)
Jul 12, 2018
0.8860
0.8860
0.8850
0.8850
5,374
+0.01(+0.57%)
Jul 11, 2018
0.9002
0.9002
0.8750
0.8800
63,700
-0.03(-3.51%)
Jul 10, 2018
0.9537
0.9537
0.9091
0.9120
4,200
-0.05(-4.76%)
Jul 09, 2018
0.9105
0.9576
0.9080
0.9576
25,900
+0.07(+8.47%)
Jul 06, 2018
0.8872
0.8873
0.8828
0.8828
5,500
-0.00(-0.27%)
Jul 05, 2018
0.8835
0.8960
0.8805
0.8852
28,450
-0.01(-1.54%)
Jul 03, 2018
0.8990
0.8990
0.8990
0
-0.10(-10.10%)
Jul 02, 2018
0.9700
1.000
0.9700
1.000
11,200
+0.05(+5.74%)
Jun 29, 2018
0.9204
0.9457
0.9204
0.9457
4,900
+0.02(+1.97%)
Jun 28, 2018
0.9199
0.9275
0.8878
0.9275
32,940
-0.04(-3.65%)
Jun 27, 2018
0.9796
0.9796
0.9624
0.9626
3,350
-0.02(-1.78%)
Jun 26, 2018
0.9437
0.9885
0.9437
0.9800
62,800
+0.02(+1.62%)
Jun 25, 2018
1.004
1.004
0.9644
0.9644
31,150
-0.04(-4.44%)
Jun 22, 2018
0.9778
1.009
0.9739
1.009
17,000
+0.05(+5.13%)
Jun 21, 2018
0.9516
0.9600
0.9516
0.9600
9,500
+0.03(+3.71%)
Jun 20, 2018
0.9312
0.9400
0.9257
0.9257
5,300
-0.02(-2.56%)
Jun 19, 2018
0.9500
0.9538
0.9147
0.9500
25,805
-0.04(-4.04%)
Jun 18, 2018
1.000
1.000
0.9646
0.9900
19,475
-0.01(-1.00%)
Jun 15, 2018
1.050
1.000
1.000
15,375
-0.05(-4.76%)
Jun 14, 2018
1.081
1.081
1.050
1.050
21,602
-0.05(-4.45%)
Jun 13, 2018
1.070
1.115
1.070
1.099
11,800
+0.02(+1.75%)
Jun 12, 2018
1.097
1.100
1.068
1.080
20,020
-0.01(-0.98%)
Jun 11, 2018
1.040
1.120
1.026
1.091
356,074
+0.04(+3.87%)
Jun 08, 2018
1.040
1.060
1.040
1.050
12,100
+0.01(+0.99%)
Jun 07, 2018
0.9550
1.060
0.9550
1.040
112,065
+0.10(+10.61%)
Jun 06, 2018
0.9259
0.9666
0.9259
0.9400
23,900
+0.03(+2.93%)
Jun 05, 2018
0.8657
0.9168
0.8600
0.9132
21,760
+0.05(+6.11%)
Jun 04, 2018
0.8781
0.8781
0.8531
0.8606
5,008
+0.01(+1.73%)
Jun 01, 2018
0.8274
0.8460
0.8274
0.8460
1,160
+0.02(+2.25%)
May 31, 2018
0.8650
0.8829
0.8274
0.8274
37,365
-0.04(-4.58%)
May 30, 2018
0.8716
0.8716
0.8351
0.8671
47,350
+0.01(+0.83%)
May 29, 2018
0.8620
0.8620
0.8600
0.8600
13,400
+0.00(+0.27%)
May 25, 2018
0.8577
0.8577
0.8577
0
-0.02(-2.56%)
May 24, 2018
0.8971
0.8971
0.8802
0.8802
8,397
-0.01(-1.10%)
May 23, 2018
0.9057
0.9291
0.8900
0.8900
61,800
-0.03(-3.26%)
May 22, 2018
0.9292
0.9410
0.9200
0.9200
52,110
+0.03(+3.35%)
May 18, 2018
0.8901
0.8901
0.8901
0
-0.01(-1.10%)
May 17, 2018
0.9100
0.9100
0.9000
0.9000
11,798
-0.02(-1.81%)
May 16, 2018
0.9161
0.9203
0.9038
0.9166
17,600
-0.00(-0.50%)
May 15, 2018
0.9159
0.9260
0.9159
0.9212
13,500
-0.04(-3.82%)
May 14, 2018
0.9700
0.9700
0.9578
0.9578
9,100
+0.02(+1.79%)
May 11, 2018
0.9500
0.9582
0.9410
0.9410
18,100
-0.00(-0.40%)
May 10, 2018
0.9380
0.9448
0.9380
0.9448
60,100
+0.03(+3.49%)
May 09, 2018
0.9235
0.9367
0.9040
0.9129
34,834
+0.01(+0.68%)
May 08, 2018
0.9180
0.9180
0.9067
0.9067
17,500
-0.02(-2.40%)
May 07, 2018
0.9290
0.9290
0.9290
0.9290
1,000
+0.00(+0.43%)
May 04, 2018
0.9086
0.9256
0.9000
0.9250
37,100
+0.02(+1.65%)
May 03, 2018
0.9250
0.9250
0.9012
0.9100
71,900
-0.01(-1.41%)
May 02, 2018
0.9250
0.9288
0.9230
0.9230
64,887
+0.01(+0.76%)
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.