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: 3:28 PM EDT, May 29, 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 29, 2022
2.384
2.442
2.240
2.245
74,562
-0.07(-3.02%)
Apr 28, 2022
2.210
2.330
2.200
2.315
62,390
+0.10(+4.75%)
Apr 27, 2022
2.280
2.282
2.160
2.210
178,525
+0.03(+1.38%)
Apr 26, 2022
2.403
2.460
2.170
2.180
369,306
-0.35(-13.83%)
Apr 25, 2022
2.560
2.560
2.370
2.530
173,613
-0.05(-1.75%)
Apr 22, 2022
2.700
2.750
2.550
2.575
241,751
-0.20(-7.37%)
Apr 21, 2022
2.970
2.990
2.750
2.780
74,854
-0.18(-6.08%)
Apr 20, 2022
2.982
2.982
2.900
2.960
38,467
-0.03(-1.00%)
Apr 19, 2022
3.100
3.100
2.920
2.990
87,557
-0.08(-2.61%)
Apr 18, 2022
2.770
3.070
2.770
3.070
208,034
+0.29(+10.43%)
Apr 14, 2022
2.990
2.990
2.775
2.780
56,920
-0.05(-1.77%)
Apr 13, 2022
2.790
2.846
2.770
2.830
156,605
+0.06(+2.17%)
Apr 12, 2022
2.790
2.846
2.755
2.770
71,104
+0.00(+0.00%)
Apr 11, 2022
2.830
2.980
2.750
2.770
56,122
-0.10(-3.48%)
Apr 08, 2022
2.850
2.890
2.810
2.870
44,354
+0.06(+2.14%)
Apr 07, 2022
2.800
2.832
2.751
2.810
103,309
+0.01(+0.36%)
Apr 06, 2022
2.900
2.920
2.770
2.800
217,383
-0.12(-4.11%)
Apr 05, 2022
3.136
3.136
2.910
2.920
109,198
-0.16(-5.19%)
Apr 04, 2022
3.078
3.115
3.030
3.080
162,609
+0.08(+2.67%)
Apr 01, 2022
3.020
3.130
2.988
3.000
90,467
+0.01(+0.33%)
Mar 31, 2022
2.950
3.010
2.930
2.990
95,189
+0.05(+1.70%)
Mar 30, 2022
2.995
3.000
2.940
2.940
78,580
-0.03(-1.01%)
Mar 29, 2022
2.950
2.970
2.900
2.970
111,128
+0.00(+0.00%)
Mar 28, 2022
3.200
3.200
2.928
2.970
182,778
-0.08(-2.63%)
Mar 25, 2022
3.165
3.165
3.000
3.050
158,345
-0.01(-0.32%)
Mar 24, 2022
2.990
3.120
2.990
3.060
490,527
+0.08(+2.68%)
Mar 23, 2022
3.050
3.050
2.900
2.980
54,245
+0.09(+3.11%)
Mar 22, 2022
2.900
2.990
2.866
2.890
46,972
+0.04(+1.40%)
Mar 21, 2022
2.710
2.900
2.710
2.850
39,922
+0.00(+0.00%)
Mar 18, 2022
2.930
2.932
2.850
2.850
92,028
-0.04(-1.38%)
Mar 17, 2022
2.850
2.900
2.850
2.890
43,729
+0.07(+2.37%)
Mar 16, 2022
2.570
2.840
2.570
2.823
80,566
+0.23(+9.00%)
Mar 15, 2022
2.550
2.630
2.508
2.590
157,876
-0.04(-1.52%)
Mar 14, 2022
2.820
2.820
2.600
2.630
149,083
-0.25(-8.84%)
Mar 11, 2022
2.975
2.977
2.810
2.885
74,473
-0.07(-2.20%)
Mar 10, 2022
2.930
2.963
2.900
2.950
79,489
+0.06(+2.08%)
Mar 09, 2022
2.850
2.996
2.850
2.890
57,932
-0.01(-0.34%)
Mar 08, 2022
2.720
3.050
2.720
2.900
469,374
+0.00(+0.14%)
Mar 07, 2022
3.100
3.240
2.890
2.896
99,695
-0.24(-7.77%)
Mar 04, 2022
3.140
3.140
2.940
3.140
197,344
+0.16(+5.37%)
Mar 03, 2022
2.960
3.030
2.945
2.980
59,303
+0.06(+2.05%)
Mar 02, 2022
2.900
2.976
2.890
2.920
156,721
+0.05(+1.74%)
Mar 01, 2022
2.695
2.940
2.695
2.870
196,644
+0.08(+3.00%)
Feb 28, 2022
2.950
2.950
2.730
2.787
120,520
+0.00(+0.01%)
Feb 25, 2022
2.650
2.790
2.650
2.786
296,554
+0.17(+6.34%)
Feb 24, 2022
2.590
2.630
2.520
2.620
139,799
-0.06(-2.24%)
Feb 23, 2022
2.650
2.730
2.650
2.680
216,792
+0.04(+1.52%)
Feb 22, 2022
2.720
2.740
2.560
2.640
205,988
-0.10(-3.65%)
Feb 18, 2022
2.740
0
-0.03(-0.98%)
Feb 17, 2022
2.850
2.850
2.760
2.767
109,862
-0.08(-2.91%)
Feb 16, 2022
2.880
2.920
2.720
2.850
308,441
-0.02(-0.75%)
Feb 15, 2022
2.990
3.000
2.860
2.872
475,585
-0.12(-3.96%)
Feb 14, 2022
3.152
3.380
2.970
2.990
710,477
-0.28(-8.56%)
Feb 11, 2022
3.350
3.350
3.230
3.270
115,902
-0.08(-2.39%)
Feb 10, 2022
3.440
3.450
3.233
3.350
180,599
+0.01(+0.30%)
Feb 09, 2022
3.119
3.370
3.119
3.340
340,427
+0.24(+7.70%)
Feb 08, 2022
2.900
3.102
2.900
3.101
63,452
+0.06(+2.01%)
Feb 07, 2022
2.910
3.090
2.910
3.040
94,983
+0.09(+2.98%)
Feb 04, 2022
2.889
2.960
2.882
2.952
21,055
+0.05(+1.72%)
Feb 03, 2022
2.830
2.953
2.902
27,488
+0.01(+0.31%)
Feb 02, 2022
3.030
3.030
2.830
2.893
36,649
+0.00(+0.03%)
Feb 01, 2022
2.820
2.892
2.757
2.892
138,784
+0.11(+4.03%)
Jan 31, 2022
2.940
2.940
2.740
2.780
35,762
-0.04(-1.42%)
Jan 28, 2022
2.700
2.930
2.700
2.820
150,813
-0.11(-3.75%)
Jan 27, 2022
2.905
3.060
2.900
2.930
62,400
-0.09(-2.98%)
Jan 26, 2022
3.080
3.133
2.970
3.020
215,124
+0.02(+0.67%)
Jan 25, 2022
2.960
3.024
2.790
3.000
100,908
-0.01(-0.33%)
Jan 24, 2022
2.850
3.040
2.770
3.010
196,197
-0.16(-5.05%)
Jan 21, 2022
3.200
3.230
3.087
3.170
170,571
-0.08(-2.31%)
Jan 20, 2022
3.370
3.370
3.150
3.245
137,189
+0.09(+2.93%)
Jan 19, 2022
3.092
3.175
3.080
3.152
95,121
+0.13(+4.39%)
Jan 18, 2022
3.160
3.160
2.870
3.020
62,517
-0.02(-0.66%)
Jan 14, 2022
3.040
0
+0.08(+2.71%)
Jan 13, 2022
3.230
3.230
2.950
2.960
192,238
-0.14(-4.52%)
Jan 12, 2022
2.880
3.100
2.880
3.100
408,001
+0.27(+9.54%)
Jan 11, 2022
2.720
2.840
2.710
2.830
119,553
+0.16(+5.99%)
Jan 10, 2022
2.520
2.700
2.520
2.670
77,192
-0.02(-0.74%)
Jan 07, 2022
2.655
2.690
2.587
2.690
36,476
+0.09(+3.46%)
Jan 06, 2022
2.660
2.672
2.550
2.600
189,947
-0.06(-2.26%)
Jan 05, 2022
2.800
2.863
2.660
2.660
256,034
-0.13(-4.66%)
Jan 04, 2022
2.705
2.833
2.705
2.790
54,475
+0.07(+2.57%)
Jan 03, 2022
2.720
2.740
2.650
2.720
34,988
+0.00(+0.00%)
Dec 31, 2021
2.635
2.740
2.600
2.720
73,377
+0.07(+2.64%)
Dec 30, 2021
2.480
2.723
2.480
2.650
86,414
+0.03(+1.23%)
Dec 29, 2021
2.610
2.680
2.580
2.618
135,710
+0.03(+1.07%)
Dec 28, 2021
2.650
2.650
2.530
2.590
26,492
-0.06(-2.08%)
Dec 27, 2021
2.280
2.650
2.270
2.645
49,964
+0.02(+0.93%)
Dec 23, 2021
2.575
2.660
2.575
2.620
37,236
+0.07(+2.76%)
Dec 22, 2021
2.530
2.590
2.520
2.550
53,334
+0.04(+1.67%)
Dec 21, 2021
2.350
2.515
2.350
2.508
73,876
+0.19(+8.10%)
Dec 20, 2021
2.320
2.350
2.290
2.320
204,439
-0.07(-2.97%)
Dec 17, 2021
2.340
2.410
2.324
2.391
30,428
-0.01(-0.37%)
Dec 16, 2021
2.350
2.510
2.350
2.400
45,592
+0.02(+0.84%)
Dec 15, 2021
2.300
2.386
2.260
2.380
166,986
-0.04(-1.51%)
Dec 14, 2021
2.531
2.531
2.400
2.416
120,377
-0.15(-5.98%)
Dec 13, 2021
2.600
2.626
2.430
2.570
405,811
-0.06(-2.28%)
Dec 10, 2021
2.850
2.850
2.600
2.630
65,728
-0.05(-1.87%)
Dec 09, 2021
2.730
2.800
2.640
2.680
108,476
-0.13(-4.61%)
Dec 08, 2021
2.817
2.817
2.785
2.809
14,099
+0.02(+0.70%)
Dec 07, 2021
2.730
2.913
2.720
2.790
118,772
+0.08(+2.84%)
Dec 06, 2021
2.670
2.740
2.580
2.713
199,376
+0.04(+1.61%)
Dec 03, 2021
2.960
2.960
2.603
2.670
90,923
-0.12(-4.30%)
Dec 02, 2021
2.680
2.820
2.680
2.790
43,036
+0.06(+2.20%)
Dec 01, 2021
2.790
2.840
2.698
2.730
186,625
-0.04(-1.44%)
Nov 30, 2021
2.872
2.910
2.690
2.770
64,425
-0.15(-5.14%)
Nov 29, 2021
2.600
2.930
2.600
2.920
160,900
+0.25(+9.24%)
Nov 26, 2021
2.620
2.790
2.510
2.673
69,457
-0.19(-6.57%)
Nov 24, 2021
2.823
2.880
2.823
2.861
41,378
+0.01(+0.39%)
Nov 23, 2021
2.860
2.960
2.830
2.850
60,437
-0.01(-0.45%)
Nov 22, 2021
2.890
2.895
2.720
2.863
135,185
+0.12(+4.49%)
Nov 19, 2021
2.713
2.770
2.710
2.740
91,649
+0.03(+1.11%)
Nov 18, 2021
2.710
2.710
2.710
2.710
74,858
-0.02(-0.84%)
Nov 17, 2021
2.810
2.818
2.720
2.733
110,554
-0.07(-2.40%)
Nov 16, 2021
2.725
2.870
2.725
2.800
60,483
-0.07(-2.44%)
Nov 15, 2021
3.050
3.050
2.830
2.870
76,169
-0.08(-2.71%)
Nov 12, 2021
2.970
3.010
2.915
2.950
74,980
-0.02(-0.67%)
Nov 11, 2021
3.040
3.040
2.967
2.970
46,055
+0.06(+2.06%)
Nov 10, 2021
2.830
2.910
85,987
-0.12(-3.96%)
Nov 09, 2021
3.210
3.210
2.980
3.030
129,794
-0.05(-1.63%)
Nov 08, 2021
3.011
3.080
2.955
3.080
133,672
+0.12(+4.05%)
Nov 05, 2021
2.966
2.980
2.920
2.960
138,471
+0.02(+0.68%)
Nov 04, 2021
2.948
2.990
2.910
2.940
71,966
+0.00(+0.00%)
Nov 03, 2021
2.990
2.990
2.877
2.940
92,831
-0.08(-2.65%)
Nov 02, 2021
3.270
3.290
2.975
3.020
240,375
-0.11(-3.51%)
Nov 01, 2021
2.970
3.050
3.050
3.130
99,433
+0.08(+2.62%)
Oct 29, 2021
3.150
3.150
2.990
3.050
67,018
+0.03(+0.99%)
Oct 28, 2021
2.930
3.080
2.900
3.020
93,971
+0.07(+2.25%)
Oct 27, 2021
2.850
3.050
2.937
2.954
162,366
-0.17(-5.33%)
Oct 26, 2021
3.160
3.120
149,510
-0.06(-1.74%)
Oct 25, 2021
3.030
3.280
3.030
3.175
136,426
+0.09(+2.76%)
Oct 22, 2021
3.070
3.162
3.040
3.090
103,379
+0.00(+0.11%)
Oct 21, 2021
3.290
3.320
3.030
3.087
182,890
-0.23(-7.03%)
Oct 20, 2021
3.000
3.341
3.000
3.320
139,054
+0.16(+5.06%)
Oct 19, 2021
3.190
3.220
3.110
3.160
194,993
+0.00(+0.00%)
Oct 18, 2021
3.240
3.240
3.000
3.160
136,313
+0.11(+3.50%)
Oct 15, 2021
3.105
3.190
3.040
3.053
246,720
+0.05(+1.77%)
Oct 14, 2021
3.120
3.120
2.900
3.000
225,324
+0.16(+5.62%)
Oct 13, 2021
2.555
2.870
2.555
2.841
446,615
+0.24(+9.25%)
Oct 12, 2021
2.550
2.640
2.511
2.600
151,408
+0.07(+2.77%)
Oct 11, 2021
2.360
2.570
2.360
2.530
77,417
+0.07(+2.85%)
Oct 08, 2021
2.270
2.477
2.270
2.460
103,382
+0.06(+2.38%)
Oct 07, 2021
2.280
2.440
2.280
2.403
119,994
+0.10(+4.47%)
Oct 06, 2021
2.195
2.450
2.195
2.300
67,695
-0.07(-2.83%)
Oct 05, 2021
2.290
2.380
2.240
2.367
62,155
+0.08(+3.50%)
Oct 04, 2021
2.317
2.379
2.270
2.287
76,195
-0.00(-0.13%)
Oct 01, 2021
2.300
2.316
2.250
2.290
33,692
+0.07(+3.15%)
Sep 30, 2021
2.065
2.250
2.065
2.220
224,445
+0.03(+1.54%)
Sep 29, 2021
2.440
2.440
2.186
2.186
201,399
-0.10(-4.52%)
Sep 28, 2021
2.363
2.440
2.290
2.290
59,965
-0.15(-6.15%)
Sep 27, 2021
2.375
2.460
2.370
2.440
107,571
+0.06(+2.52%)
Sep 24, 2021
2.389
2.408
2.320
2.380
92,551
-0.02(-0.99%)
Sep 23, 2021
2.410
2.415
2.368
2.404
170,444
-0.01(-0.25%)
Sep 22, 2021
2.230
2.440
2.230
2.410
203,077
+0.20(+9.05%)
Sep 21, 2021
2.285
2.380
2.160
2.210
57,351
-0.04(-1.78%)
Sep 20, 2021
2.300
2.350
2.180
2.250
628,150
-0.13(-5.46%)
Sep 17, 2021
2.700
2.700
2.360
2.380
366,374
-0.14(-5.56%)
Sep 16, 2021
2.642
2.642
2.506
2.520
184,928
-0.19(-7.11%)
Sep 15, 2021
2.590
2.713
2.580
2.713
63,790
+0.16(+6.41%)
Sep 14, 2021
2.525
2.581
2.500
2.550
111,311
+0.02(+0.66%)
Sep 13, 2021
2.770
2.770
2.460
2.533
166,269
-0.07(-2.58%)
Sep 10, 2021
2.440
2.683
2.440
2.600
233,596
+0.10(+4.00%)
Sep 09, 2021
2.510
2.560
2.458
2.500
45,902
+0.07(+2.88%)
Sep 08, 2021
2.475
2.500
2.370
2.430
418,723
-0.10(-3.98%)
Sep 07, 2021
2.531
2.542
2.410
2.531
208,425
-0.07(-2.86%)
Sep 03, 2021
2.646
2.820
2.530
2.605
154,290
-0.04(-1.49%)
Sep 02, 2021
2.561
2.644
2.537
2.644
402,342
+0.13(+5.35%)
Sep 01, 2021
2.510
2.536
2.413
2.510
166,328
-0.08(-3.20%)
Aug 31, 2021
2.633
2.780
2.480
2.593
72,034
-0.05(-1.90%)
Aug 30, 2021
2.870
3.000
2.590
2.643
45,370
+0.02(+0.88%)
Aug 27, 2021
2.380
2.670
2.380
2.620
104,058
+0.10(+3.97%)
Aug 26, 2021
2.530
2.543
2.490
2.520
27,661
-0.04(-1.57%)
Aug 25, 2021
2.745
2.760
2.560
2.560
72,507
-0.03(-1.15%)
Aug 24, 2021
2.640
2.640
2.530
2.590
54,957
+0.07(+2.77%)
Aug 23, 2021
2.310
2.570
2.310
2.520
139,891
+0.22(+9.55%)
Aug 20, 2021
2.270
2.369
2.260
2.300
143,188
+0.03(+1.50%)
Aug 19, 2021
2.430
2.430
2.220
2.266
534,658
-0.18(-7.54%)
Aug 18, 2021
2.340
2.510
2.340
2.451
108,693
-0.03(-1.35%)
Aug 17, 2021
2.610
2.623
2.437
2.485
420,996
-0.20(-7.58%)
Aug 16, 2021
2.747
2.790
2.640
2.689
302,620
-0.13(-4.66%)
Aug 13, 2021
2.805
2.888
2.800
2.820
41,477
+0.03(+0.96%)
Aug 12, 2021
2.990
2.990
2.760
2.793
73,927
-0.03(-1.19%)
Aug 11, 2021
2.810
2.840
2.770
2.827
215,526
+0.02(+0.78%)
Aug 10, 2021
2.570
2.860
2.570
2.805
162,573
+0.08(+2.82%)
Aug 09, 2021
2.780
2.780
2.678
2.728
491,621
-0.08(-2.79%)
Aug 06, 2021
2.872
2.900
2.750
2.806
139,007
-0.01(-0.45%)
Aug 05, 2021
2.720
2.820
2.720
2.819
193,394
+0.10(+3.65%)
Aug 04, 2021
2.755
2.799
2.720
2.720
91,512
-0.07(-2.51%)
Aug 03, 2021
2.680
2.864
2.680
2.790
143,020
-0.13(-4.45%)
Aug 02, 2021
2.900
3.100
2.900
2.920
40,676
+0.02(+0.69%)
Jul 30, 2021
3.020
3.030
2.880
2.900
208,554
-0.12(-3.97%)
Jul 29, 2021
3.050
3.080
2.965
3.020
141,351
+0.05(+1.68%)
Jul 28, 2021
3.050
3.050
2.950
2.970
80,595
-0.04(-1.30%)
Jul 27, 2021
2.971
3.009
2.811
3.009
470,105
+0.06(+2.01%)
Jul 26, 2021
2.790
3.010
2.790
2.950
284,073
+0.15(+5.35%)
Jul 23, 2021
2.870
2.870
2.650
2.800
260,052
+0.07(+2.55%)
Jul 22, 2021
2.880
2.880
2.680
2.730
149,337
+0.01(+0.37%)
Jul 21, 2021
2.560
2.730
2.520
2.720
142,371
+0.21(+8.24%)
Jul 20, 2021
2.425
2.580
2.400
2.513
99,166
+0.08(+3.41%)
Jul 19, 2021
2.580
2.580
2.410
2.430
203,071
-0.21(-7.96%)
Jul 16, 2021
2.944
2.944
2.640
2.640
325,772
-0.27(-9.27%)
Jul 15, 2021
2.890
2.980
2.880
2.910
140,771
+0.05(+1.75%)
Jul 14, 2021
3.090
3.090
2.840
2.860
102,986
-0.09(-3.05%)
Jul 13, 2021
3.050
3.050
2.940
2.950
64,321
-0.10(-3.28%)
Jul 12, 2021
3.000
3.110
2.940
3.050
183,976
+0.03(+1.01%)
Jul 09, 2021
2.760
3.044
2.760
3.019
115,685
+0.20(+7.07%)
Jul 08, 2021
2.750
2.900
2.750
2.820
130,790
-0.09(-3.09%)
Jul 07, 2021
2.845
2.962
2.830
2.910
78,156
+0.07(+2.46%)
Jul 06, 2021
3.008
3.053
2.835
2.840
124,417
-0.11(-3.73%)
Jul 02, 2021
2.935
2.960
2.880
2.950
139,291
+0.03(+1.03%)
Jul 01, 2021
3.000
3.070
2.920
2.920
47,631
-0.03(-1.02%)
Jun 30, 2021
3.090
3.090
2.900
2.950
166,493
+0.01(+0.35%)
Jun 29, 2021
2.865
3.028
2.865
2.940
116,997
-0.01(-0.35%)
Jun 28, 2021
3.000
3.220
2.950
2.950
180,310
-0.16(-5.08%)
Jun 25, 2021
3.050
3.150
3.050
3.108
85,637
-0.00(-0.06%)
Jun 24, 2021
3.220
3.220
3.050
3.110
177,673
-0.04(-1.25%)
Jun 23, 2021
3.100
3.182
3.080
3.150
265,709
+0.11(+3.77%)
Jun 22, 2021
2.974
3.080
2.923
3.035
289,278
+0.08(+2.88%)
Jun 21, 2021
2.620
2.980
2.620
2.950
484,078
+0.18(+6.50%)
Jun 18, 2021
2.750
2.830
2.650
2.770
150,391
-0.06(-2.12%)
Jun 17, 2021
2.950
2.975
2.710
2.830
536,283
-0.17(-5.82%)
Jun 16, 2021
3.110
3.195
2.955
3.005
152,206
-0.07(-2.21%)
Jun 15, 2021
3.210
3.270
3.000
3.073
407,079
-0.26(-7.72%)
Jun 14, 2021
3.435
3.455
3.320
3.330
134,695
-0.10(-2.92%)
Jun 11, 2021
3.350
3.500
3.350
3.430
102,923
+0.10(+2.95%)
Jun 10, 2021
3.275
3.430
3.250
3.332
94,529
-0.05(-1.42%)
Jun 09, 2021
3.330
3.410
3.310
3.380
67,844
+0.03(+0.90%)
Jun 08, 2021
3.352
3.500
3.300
3.350
105,899
-0.03(-0.86%)
Jun 07, 2021
3.250
3.600
3.250
3.379
289,041
-0.10(-2.91%)
Jun 04, 2021
3.340
3.519
3.340
3.480
327,700
+0.13(+3.88%)
Jun 03, 2021
3.415
3.490
3.415
3.350
232,011
-0.06(-1.75%)
Jun 02, 2021
3.840
3.840
3.400
3.409
259,881
-0.25(-6.84%)
Jun 01, 2021
3.440
3.800
3.440
3.660
148,975
+0.04(+1.10%)
May 28, 2021
3.750
3.760
3.480
3.620
184,428
+0.01(+0.33%)
May 27, 2021
3.484
3.650
3.390
3.608
284,578
+0.25(+7.40%)
May 26, 2021
3.270
3.440
3.245
3.359
144,144
+0.09(+2.73%)
May 25, 2021
3.250
3.410
3.250
3.270
129,092
-0.08(-2.53%)
May 24, 2021
3.300
3.560
3.280
3.355
120,961
+0.05(+1.60%)
May 21, 2021
3.534
3.542
3.260
3.302
339,800
-0.19(-5.56%)
May 20, 2021
3.430
3.510
3.430
3.496
170,421
+0.08(+2.25%)
May 19, 2021
3.350
3.483
3.242
3.419
577,995
-0.17(-4.75%)
May 18, 2021
3.750
3.780
3.590
3.590
185,824
-0.09(-2.43%)
May 17, 2021
3.702
3.716
3.570
3.679
151,762
+0.01(+0.26%)
May 14, 2021
3.600
3.820
3.560
3.670
162,231
+0.07(+1.94%)
May 13, 2021
3.750
4.015
3.560
3.600
654,137
-0.20(-5.26%)
May 12, 2021
4.060
4.190
3.800
3.800
424,216
-0.27(-6.52%)
May 11, 2021
4.100
4.100
3.830
4.065
590,867
-0.01(-0.25%)
May 10, 2021
4.075
4.200
3.950
4.075
645,349
+0.14(+3.46%)
May 07, 2021
3.750
4.000
3.732
3.939
450,191
+0.25(+6.75%)
May 06, 2021
3.520
3.690
3.370
3.690
340,987
+0.22(+6.34%)
May 05, 2021
3.190
3.490
3.190
3.470
233,901
+0.28(+8.78%)
May 04, 2021
3.245
3.270
3.090
3.190
242,208
-0.03(-0.93%)
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.