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
E3 Lithium Ltd
(OP:
EEMMF
)
1.240
-0.008 (-0.64%)
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 3, 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, 2021
1.900
1.980
1.840
1.840
44,000
-0.06(-3.08%)
Apr 29, 2021
2.010
2.010
1.867
1.899
22,784
-0.09(-4.60%)
Apr 28, 2021
2.000
2.100
1.930
1.990
56,207
-0.06(-2.93%)
Apr 27, 2021
2.103
2.180
2.030
2.050
69,075
-0.05(-2.38%)
Apr 26, 2021
2.195
2.209
2.040
2.100
170,490
+0.03(+1.45%)
Apr 23, 2021
1.950
2.160
1.940
2.070
126,300
+0.17(+8.95%)
Apr 22, 2021
1.790
2.080
1.780
1.900
150,099
+0.18(+10.47%)
Apr 21, 2021
1.500
1.790
1.474
1.720
117,657
+0.27(+18.62%)
Apr 20, 2021
1.476
1.566
1.430
1.450
105,019
+0.02(+1.40%)
Apr 19, 2021
1.645
1.679
1.410
1.430
271,452
-0.21(-12.80%)
Apr 16, 2021
1.743
1.808
1.600
1.640
204,700
-0.10(-5.73%)
Apr 15, 2021
1.700
1.848
1.610
1.740
112,628
+0.02(+1.15%)
Apr 14, 2021
1.945
2.007
1.610
1.720
275,994
-0.25(-12.69%)
Apr 13, 2021
2.050
2.100
1.950
1.970
61,977
-0.10(-4.83%)
Apr 12, 2021
2.140
2.200
2.060
2.070
64,494
-0.08(-3.72%)
Apr 09, 2021
2.198
2.220
2.150
2.150
50,300
+0.00(+0.00%)
Apr 08, 2021
2.360
2.360
2.090
2.150
105,932
-0.15(-6.52%)
Apr 07, 2021
2.388
2.390
2.250
2.300
50,089
-0.07(-2.95%)
Apr 06, 2021
2.398
2.438
2.280
2.370
52,048
+0.05(+2.16%)
Apr 05, 2021
2.280
2.439
2.277
2.320
74,549
+0.04(+1.75%)
Apr 01, 2021
2.355
2.355
2.096
2.280
100,400
+0.20(+9.60%)
Mar 31, 2021
2.150
2.350
2.050
2.080
142,359
+0.04(+1.72%)
Mar 30, 2021
2.070
2.150
2.000
2.045
58,491
-0.03(-1.59%)
Mar 29, 2021
2.070
2.140
2.020
2.078
42,861
+0.09(+4.42%)
Mar 26, 2021
2.000
2.108
1.919
1.990
154,300
+0.07(+3.65%)
Mar 25, 2021
2.209
2.211
1.840
1.920
355,878
-0.31(-13.78%)
Mar 24, 2021
2.330
2.380
2.180
2.227
105,053
-0.09(-4.01%)
Mar 23, 2021
2.535
2.535
2.310
2.320
80,608
-0.19(-7.54%)
Mar 22, 2021
2.510
2.520
2.449
2.509
75,804
+0.11(+4.55%)
Mar 19, 2021
2.490
2.490
2.400
2.400
53,100
-0.07(-2.83%)
Mar 18, 2021
2.400
2.560
2.400
2.470
67,322
-0.01(-0.40%)
Mar 17, 2021
2.500
2.500
2.300
2.480
166,521
-0.07(-2.75%)
Mar 16, 2021
2.640
2.830
2.424
2.550
128,085
-0.09(-3.41%)
Mar 15, 2021
2.630
2.770
2.585
2.640
113,637
+0.08(+3.19%)
Mar 12, 2021
2.679
2.698
2.480
2.558
144,500
-0.10(-3.58%)
Mar 11, 2021
2.788
2.820
2.650
2.654
171,479
-0.06(-2.36%)
Mar 10, 2021
2.758
2.766
2.580
2.717
159,387
+0.19(+7.41%)
Mar 09, 2021
2.295
2.580
2.279
2.530
145,834
+0.38(+17.67%)
Mar 08, 2021
2.271
2.277
1.996
2.150
135,783
-0.03(-1.38%)
Mar 05, 2021
2.150
2.355
1.780
2.180
412,700
-0.05(-2.24%)
Mar 04, 2021
2.645
2.670
2.100
2.230
487,241
-0.46(-17.10%)
Mar 03, 2021
2.960
3.000
2.600
2.690
207,578
-0.24(-8.16%)
Mar 02, 2021
3.000
3.000
2.900
2.929
239,817
+0.03(+1.00%)
Mar 01, 2021
2.880
2.932
2.700
2.900
311,758
+0.13(+4.69%)
Feb 26, 2021
2.800
2.870
2.560
2.770
317,700
-0.16(-5.46%)
Feb 25, 2021
3.180
3.200
2.800
2.930
275,005
-0.25(-7.86%)
Feb 24, 2021
3.362
3.537
3.090
3.180
272,773
-0.07(-2.30%)
Feb 23, 2021
3.100
3.360
2.650
3.255
466,188
-0.27(-7.79%)
Feb 22, 2021
3.703
3.804
3.480
3.530
438,964
-0.21(-5.61%)
Feb 19, 2021
3.585
3.870
3.450
3.740
780,200
+0.29(+8.49%)
Feb 18, 2021
3.990
4.222
3.390
3.447
1,474,113
-0.22(-6.07%)
Feb 17, 2021
3.125
4.110
3.094
3.670
1,779,381
+0.59(+19.16%)
Feb 16, 2021
2.850
3.080
2.718
3.080
1,149,663
+0.61(+24.70%)
Feb 12, 2021
2.560
2.560
2.278
2.470
199,700
-0.01(-0.40%)
Feb 11, 2021
2.705
2.749
2.363
2.480
162,844
-0.18(-6.77%)
Feb 10, 2021
2.740
2.790
2.630
2.660
183,974
+0.03(+1.14%)
Feb 09, 2021
2.870
2.870
2.536
2.630
185,390
-0.08(-2.95%)
Feb 08, 2021
2.610
2.820
2.500
2.710
415,016
+0.23(+9.12%)
Feb 05, 2021
2.260
2.500
2.250
2.483
147,100
+0.31(+14.26%)
Feb 04, 2021
2.139
2.197
1.965
2.174
133,690
-0.19(-7.86%)
Feb 03, 2021
2.500
2.550
2.300
2.359
259,589
-0.01(-0.36%)
Feb 02, 2021
2.340
2.730
2.190
2.368
326,367
+0.03(+1.13%)
Feb 01, 2021
2.020
2.379
1.960
2.341
269,524
+0.52(+28.74%)
Jan 29, 2021
1.804
1.840
1.642
1.818
232,200
+0.26(+16.56%)
Jan 28, 2021
1.472
1.560
1.450
1.560
159,322
+0.14(+9.77%)
Jan 27, 2021
1.500
1.559
1.350
1.421
156,541
-0.07(-4.62%)
Jan 26, 2021
1.412
1.500
1.389
1.490
182,968
+0.19(+14.62%)
Jan 25, 2021
1.280
1.420
1.230
1.300
344,327
+0.07(+5.56%)
Jan 22, 2021
1.300
1.325
1.230
1.232
297,400
-0.03(-2.26%)
Jan 21, 2021
1.182
1.300
1.121
1.260
216,122
+0.08(+6.78%)
Jan 20, 2021
1.170
1.270
1.120
1.180
202,000
+0.02(+1.72%)
Jan 19, 2021
1.060
1.177
1.000
1.160
99,824
+0.10(+9.49%)
Jan 15, 2021
1.120
1.250
1.000
1.060
145,400
-0.12(-10.03%)
Jan 14, 2021
1.332
1.350
1.080
1.178
261,607
-0.11(-8.71%)
Jan 13, 2021
1.150
1.300
1.080
1.290
433,964
+0.22(+20.56%)
Jan 12, 2021
1.140
1.140
0.9790
1.070
145,808
+0.11(+11.89%)
Jan 11, 2021
0.9706
0.9753
0.8600
0.9563
167,242
+0.04(+3.96%)
Jan 08, 2021
0.9011
0.9857
0.8725
0.9199
110,400
+0.07(+7.84%)
Jan 07, 2021
0.7811
0.8530
0.7700
0.8530
128,189
+0.07(+9.56%)
Jan 06, 2021
0.7900
0.8409
0.7462
0.7786
246,316
+0.01(+1.12%)
Jan 05, 2021
0.6894
0.7950
0.6800
0.7700
227,477
+0.09(+13.00%)
Jan 04, 2021
0.6900
0.7230
0.6814
0.6814
56,693
+0.00(+0.64%)
Dec 31, 2020
0.6771
0.6771
0.6771
45,717
+0.01(+0.86%)
Dec 30, 2020
0.6900
0.6900
0.6689
0.6713
45,717
-0.01(-1.08%)
Dec 29, 2020
0.6500
0.6949
0.6500
0.6786
52,299
-0.02(-2.44%)
Dec 28, 2020
0.6800
0.7260
0.6450
0.6956
116,208
+0.02(+2.90%)
Dec 24, 2020
0.7260
0.7260
0.6745
0.6760
28,900
-0.04(-6.10%)
Dec 23, 2020
0.6960
0.7338
0.6960
0.7199
97,698
+0.04(+6.23%)
Dec 22, 2020
0.6852
0.6900
0.6547
0.6777
168,889
-0.01(-0.86%)
Dec 21, 2020
0.7100
0.7200
0.6496
0.6836
138,934
-0.03(-4.18%)
Dec 18, 2020
0.7125
0.7295
0.7075
0.7134
39,900
-0.01(-1.05%)
Dec 17, 2020
0.7350
0.7350
0.7067
0.7210
61,689
+0.01(+1.01%)
Dec 16, 2020
0.7100
0.7334
0.7048
0.7138
38,562
-0.01(-1.90%)
Dec 15, 2020
0.7181
0.7435
0.7181
0.7276
20,077
-0.00(-0.41%)
Dec 14, 2020
0.7577
0.7740
0.7306
0.7306
36,569
-0.00(-0.56%)
Dec 11, 2020
0.7100
0.7454
0.6987
0.7347
50,200
+0.03(+4.99%)
Dec 10, 2020
0.7163
0.7243
0.6907
0.6998
55,889
+0.00(+0.56%)
Dec 09, 2020
0.7000
0.7003
0.6800
0.6959
51,639
-0.01(-0.74%)
Dec 08, 2020
0.7500
0.7774
0.6673
0.7011
111,233
-0.06(-8.09%)
Dec 07, 2020
0.7000
0.7868
0.7000
0.7628
62,948
+0.02(+2.73%)
Dec 04, 2020
0.7304
0.7767
0.7304
0.7425
43,500
-0.00(-0.48%)
Dec 03, 2020
0.7651
0.7651
0.7175
0.7461
28,511
-0.02(-2.06%)
Dec 02, 2020
0.7380
0.7618
0.7300
0.7618
88,499
+0.02(+2.24%)
Dec 01, 2020
0.6907
0.7974
0.6778
0.7451
120,444
+0.07(+10.73%)
Nov 30, 2020
0.7848
0.8354
0.6385
0.6729
366,006
-0.11(-14.26%)
Nov 27, 2020
0.7501
0.8364
0.6901
0.7848
383,100
-0.26(-24.54%)
Nov 25, 2020
1.060
1.068
0.9886
1.040
78,100
-0.01(-0.95%)
Nov 24, 2020
1.070
1.103
1.038
1.050
164,337
+0.02(+1.94%)
Nov 23, 2020
0.9400
1.030
0.9228
1.030
234,692
+0.09(+9.57%)
Nov 20, 2020
1.020
1.028
0.9157
0.9400
259,300
-0.08(-7.84%)
Nov 19, 2020
1.095
1.099
0.9800
1.020
116,797
-0.02(-1.92%)
Nov 18, 2020
1.040
1.122
0.9600
1.040
131,373
+0.02(+2.02%)
Nov 17, 2020
1.120
1.140
0.9223
1.019
457,676
-0.09(-8.16%)
Nov 16, 2020
1.050
1.308
0.9856
1.110
511,228
+0.17(+18.15%)
Nov 13, 2020
0.9318
1.060
0.8711
0.9395
508,200
+0.04(+5.00%)
Nov 12, 2020
0.6990
0.8948
0.6990
0.8948
438,949
+0.27(+44.32%)
Nov 11, 2020
0.5706
0.6200
0.5621
0.6200
243,822
+0.08(+14.81%)
Nov 10, 2020
0.5500
0.5513
0.5115
0.5400
51,441
-0.01(-0.92%)
Nov 09, 2020
0.5513
0.5953
0.5371
0.5450
73,132
+0.02(+3.47%)
Nov 06, 2020
0.5200
0.5424
0.5200
0.5267
68,500
+0.02(+3.78%)
Nov 05, 2020
0.5401
0.5600
0.4946
0.5075
76,385
-0.04(-7.73%)
Nov 04, 2020
0.5582
0.5725
0.5352
0.5500
48,631
+0.02(+4.30%)
Nov 03, 2020
0.5250
0.5778
0.5243
0.5273
168,572
+0.02(+4.60%)
Nov 02, 2020
0.5172
0.5233
0.4700
0.5041
63,997
+0.03(+7.28%)
Oct 30, 2020
0.4334
0.4800
0.4334
0.4699
89,300
+0.03(+7.36%)
Oct 29, 2020
0.4462
0.4462
0.4300
0.4377
8,503
-0.00(-1.11%)
Oct 28, 2020
0.4675
0.4675
0.4207
0.4426
33,214
-0.03(-7.17%)
Oct 27, 2020
0.4412
0.4768
0.4412
0.4768
16,841
+0.04(+9.46%)
Oct 26, 2020
0.4611
0.5054
0.4300
0.4356
48,965
-0.01(-3.20%)
Oct 23, 2020
0.4250
0.4968
0.4250
0.4500
91,800
+0.03(+7.53%)
Oct 22, 2020
0.3689
0.4202
0.3656
0.4185
71,412
+0.08(+24.55%)
Oct 21, 2020
0.3700
0.3700
0.3360
0.3360
33,211
-0.02(-6.67%)
Oct 20, 2020
0.4135
0.4142
0.3600
0.3600
86,768
-0.06(-14.71%)
Oct 19, 2020
0.4298
0.4338
0.3950
0.4221
29,053
-0.01(-2.34%)
Oct 16, 2020
0.4370
0.4467
0.4288
0.4322
62,600
-0.00(-1.10%)
Oct 15, 2020
0.4411
0.4510
0.4337
0.4370
34,813
-0.01(-2.72%)
Oct 14, 2020
0.4337
0.4548
0.4337
0.4492
28,505
-0.00(-0.42%)
Oct 13, 2020
0.4500
0.4659
0.4337
0.4511
16,320
+0.00(+0.24%)
Oct 12, 2020
0.4932
0.4932
0.4400
0.4500
29,015
-0.00(-0.42%)
Oct 09, 2020
0.4606
0.4821
0.4337
0.4519
51,300
+0.01(+2.70%)
Oct 08, 2020
0.4645
0.4700
0.4330
0.4400
78,043
-0.01(-3.04%)
Oct 07, 2020
0.4481
0.4600
0.4194
0.4538
140,324
+0.03(+8.05%)
Oct 06, 2020
0.4676
0.5300
0.3900
0.4200
422,080
-0.07(-14.29%)
Oct 05, 2020
0.5300
0.5938
0.4900
0.4900
486,639
+0.00(+0.74%)
Oct 02, 2020
0.3703
0.4900
0.3703
0.4864
178,600
+0.11(+29.02%)
Oct 01, 2020
0.3346
0.4401
0.3278
0.3770
82,234
+0.06(+17.81%)
Sep 30, 2020
0.2999
0.3410
0.2804
0.3200
63,210
+0.03(+10.23%)
Sep 29, 2020
0.3000
0.3025
0.2801
0.2903
38,574
-0.01(-1.86%)
Sep 28, 2020
0.2896
0.3041
0.2801
0.2958
65,432
-0.01(-2.63%)
Sep 25, 2020
0.2941
0.3076
0.2748
0.3038
45,300
+0.02(+8.50%)
Sep 24, 2020
0.2885
0.2886
0.2762
0.2800
14,938
+0.00(+0.76%)
Sep 23, 2020
0.2767
0.2800
0.2698
0.2779
43,509
-0.01(-2.15%)
Sep 22, 2020
0.2915
0.2915
0.2840
0.2840
20,700
-0.01(-4.22%)
Sep 21, 2020
0.2950
0.3037
0.2726
0.2965
46,279
+0.00(+0.51%)
Sep 18, 2020
0.3063
0.3063
0.2914
0.2950
75,100
+0.00(+0.99%)
Sep 17, 2020
0.2865
0.3053
0.2597
0.2921
68,042
+0.04(+14.55%)
Sep 16, 2020
0.2479
0.2700
0.2369
0.2550
56,399
+0.03(+10.92%)
Sep 15, 2020
0.2377
0.2400
0.2299
0.2299
47,630
-0.01(-4.57%)
Sep 14, 2020
0.2280
0.2409
0.2280
0.2409
8,909
+0.01(+5.98%)
Sep 11, 2020
0.2300
0.2300
0.2120
0.2273
8,200
+0.00(+1.97%)
Sep 10, 2020
0.2324
0.2336
0.2220
0.2229
19,200
-0.01(-3.09%)
Sep 09, 2020
0.2300
0.2300
0.2300
0.2300
9,170
+0.00(+0.00%)
Sep 08, 2020
0.2355
0.2364
0.2224
0.2300
3,932
+0.00(+2.18%)
Sep 04, 2020
0.2251
0.2251
0.2251
162
+0.00(+0.00%)
Sep 03, 2020
0.2272
0.2272
0.2251
0.2251
4,500
-0.00(-1.49%)
Sep 02, 2020
0.2330
0.2330
0.2285
0.2285
7,600
-0.01(-3.79%)
Sep 01, 2020
0.2400
0.2463
0.2242
0.2375
13,375
+0.02(+8.45%)
Aug 31, 2020
0.2323
0.2349
0.2190
0.2190
18,050
-0.02(-8.75%)
Aug 28, 2020
0.2400
0.2400
0.2400
0.2400
400
+0.01(+2.65%)
Aug 26, 2020
0.2338
0.2338
0.2338
0
+0.00(+1.83%)
Aug 25, 2020
0.2148
0.2296
0.2148
0.2296
4,100
-0.00(-0.39%)
Aug 24, 2020
0.2300
0.2305
0.2300
0.2305
6,142
+0.00(+0.22%)
Aug 21, 2020
0.2641
0.2641
0.2300
0.2300
16,900
+0.00(+1.50%)
Aug 20, 2020
0.2241
0.2328
0.2241
0.2266
65,010
+0.02(+8.32%)
Aug 19, 2020
0.2428
0.2428
0.2092
0.2092
1,800
-0.04(-16.32%)
Aug 17, 2020
0.2500
0.2500
0.2500
0
+0.00(+1.50%)
Aug 14, 2020
0.2463
0.2463
0.2463
17
+0.00(+0.00%)
Aug 13, 2020
0.2463
0.2463
0.2463
0.2463
100
-0.00(-0.61%)
Aug 10, 2020
0.2478
0.2478
0.2478
0
-0.01(-4.95%)
Aug 06, 2020
0.2607
0.2607
0.2607
0
-0.00(-0.19%)
Aug 05, 2020
0.2512
0.2612
0.2512
0.2612
6,061
+0.02(+8.83%)
Aug 04, 2020
0.2600
0.2600
0.2400
0.2400
3,126
-0.02(-7.41%)
Jul 31, 2020
0.2592
0.2592
0.2592
0
+0.00(+0.00%)
Jul 30, 2020
0.2592
0.2592
0.2592
0.2592
2,457
-0.00(-0.77%)
Jul 29, 2020
0.2411
0.2612
0.2411
0.2612
6,029
+0.01(+2.92%)
Jul 27, 2020
0.2538
0.2538
0.2538
0
+0.02(+8.23%)
Jul 24, 2020
0.2376
0.2376
0.2345
0.2345
2,100
-0.02(-7.53%)
Jul 22, 2020
0.2536
0.2536
0.2536
0
+0.01(+4.11%)
Jul 21, 2020
0.2479
0.2480
0.2436
0.2436
1,523
+0.00(+1.50%)
Jul 20, 2020
0.2319
0.2475
0.2032
0.2400
30,513
-0.04(-15.07%)
Jul 17, 2020
0.2829
0.2856
0.2826
0.2826
1,500
+0.02(+6.64%)
Jul 16, 2020
0.2800
0.2847
0.2650
0.2650
42,395
+0.01(+3.27%)
Jul 13, 2020
0.2566
0.2566
0.2566
0
-0.02(-6.69%)
Jul 10, 2020
0.2750
0.2750
0.2750
0.2750
10,000
+0.01(+2.65%)
Jul 09, 2020
0.2412
0.2694
0.2412
0.2679
55,450
+0.01(+5.06%)
Jul 08, 2020
0.2550
0.2644
0.2550
0.2550
10,500
+0.02(+9.82%)
Jul 07, 2020
0.2112
0.2738
0.2112
0.2322
366,500
+0.01(+5.88%)
Jul 06, 2020
0.2190
0.2193
0.2190
0.2193
10,370
+0.01(+6.98%)
Jul 02, 2020
0.2050
0.2050
0.2050
0.2050
19,500
+0.01(+4.43%)
Jun 29, 2020
0.1963
0.1963
0.1963
0
+0.00(+0.00%)
Jun 26, 2020
0.1963
0.1963
0.1963
0.1963
2,000
-0.01(-5.49%)
Jun 25, 2020
0.2077
0.2077
0.2077
0.2077
5,000
-0.00(-1.56%)
Jun 24, 2020
0.2110
0.2110
0.2110
25
+0.00(+0.00%)
Jun 19, 2020
0.2110
0.2110
0.2110
0
-0.01(-6.55%)
Jun 18, 2020
0.2250
0.2259
0.2250
0.2258
5,010
+0.00(+0.36%)
Jun 17, 2020
0.2251
0.2374
0.2244
0.2250
4,200
+0.00(+1.26%)
Jun 16, 2020
0.2077
0.2222
0.2077
0.2222
9,924
+0.01(+5.81%)
Jun 15, 2020
0.2100
0.2100
0.2100
0.2100
1,000
+0.00(+1.11%)
Jun 12, 2020
0.2100
0.2100
0.2077
0.2077
13,800
+0.00(+0.19%)
Jun 11, 2020
0.2073
0.2073
0.2073
0.2073
2,500
+0.00(+1.12%)
Jun 10, 2020
0.2050
0.2050
0.2050
0.2050
5,500
+0.00(+0.74%)
Jun 09, 2020
0.2035
0.2035
0.2035
0.2035
195
-0.01(-5.30%)
Jun 05, 2020
0.2149
0.2149
0.2149
0
+0.03(+19.39%)
Jun 04, 2020
0.1800
0.1800
0.1800
0.1800
18,150
-0.01(-5.26%)
Jun 03, 2020
0.1900
0.1900
0.1900
0.1900
875
-0.00(-1.30%)
Jun 02, 2020
0.2000
0.2000
0.1925
0.1925
19,775
-0.01(-3.75%)
Jun 01, 2020
0.1966
0.2000
0.1900
0.2000
6,500
+0.01(+4.82%)
May 29, 2020
0.1908
0.1908
0.1908
0.1908
500
-0.02(-8.45%)
May 28, 2020
0.2084
0.2084
0.2084
0.2084
200
+0.01(+2.81%)
May 21, 2020
0.2027
0.2027
0.2027
0
+0.00(+1.65%)
May 20, 2020
0.1913
0.1994
0.1913
0.1994
457
+0.01(+6.40%)
May 07, 2020
0.1874
0.1874
0.1874
0
-0.00(-2.50%)
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.