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
Nicola Mining Inc
(TSV:
NIM
)
0.2700
+0.0100 (+3.85%)
Streaming Delayed Price
Updated: 3:10 PM EDT, May 22, 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, 2017
0.1700
0.1750
0.1600
0.1600
142,341
-0.01(-5.88%)
Apr 27, 2017
0.1650
0.1700
0.1600
0.1700
367,045
+0.01(+3.03%)
Apr 26, 2017
0.1750
0.1750
0.1550
0.1650
2,157,567
-0.01(-5.71%)
Apr 25, 2017
0.1800
0.1800
0.1750
0.1750
73,708
-0.01(-2.78%)
Apr 24, 2017
0.1850
0.1850
0.1800
0.1800
75,000
-0.01(-2.70%)
Apr 21, 2017
0.1800
0.1900
0.1800
0.1850
76,563
+0.00(+0.00%)
Apr 20, 2017
0.1850
0.1900
0.1850
0.1850
50,755
+0.01(+2.78%)
Apr 19, 2017
0.1850
0.1850
0.1800
0.1800
2,000
-0.01(-2.70%)
Apr 18, 2017
0.1850
0.1900
0.1850
0.1850
102,978
+0.00(+0.00%)
Apr 17, 2017
0.1850
0.1900
0.1850
0.1850
12,500
-0.01(-2.63%)
Apr 13, 2017
0.1900
0.1900
0.1850
0.1900
79,765
+0.00(+0.00%)
Apr 12, 2017
0.1950
0.1950
0.1900
0.1900
164,400
-0.01(-2.56%)
Apr 11, 2017
0.1900
0.1950
0.1900
0.1950
168,328
-0.01(-2.50%)
Apr 10, 2017
0.2050
0.2050
0.1950
0.2000
302,500
-0.01(-4.76%)
Apr 07, 2017
0.2050
0.2100
0.2000
0.2100
118,200
+0.00(+0.00%)
Apr 06, 2017
0.2100
0.2300
0.2100
0.2100
662,000
+0.00(+0.00%)
Apr 05, 2017
0.2150
0.2150
0.2100
0.2100
205,500
+0.00(+0.00%)
Apr 04, 2017
0.2100
0.2200
0.2100
0.2100
245,523
+0.00(+0.00%)
Apr 03, 2017
0.2100
0.2100
0.2100
0.2100
8,000
+0.00(+0.00%)
Mar 31, 2017
0.2050
0.2150
0.2050
0.2100
49,000
+0.01(+5.00%)
Mar 30, 2017
0.2150
0.2150
0.2000
0.2000
74,400
-0.01(-6.98%)
Mar 29, 2017
0.2100
0.2200
0.2050
0.2150
193,089
+0.00(+0.00%)
Mar 28, 2017
0.2200
0.2250
0.2150
0.2150
184,833
+0.01(+2.38%)
Mar 27, 2017
0.2000
0.2100
0.2000
0.2100
108,191
+0.01(+2.44%)
Mar 24, 2017
0.1850
0.2050
0.1850
0.2050
214,855
+0.02(+10.81%)
Mar 23, 2017
0.1800
0.1850
0.1700
0.1850
171,800
+0.01(+2.78%)
Mar 22, 2017
0.1900
0.1900
0.1800
0.1800
60,332
-0.01(-2.70%)
Mar 21, 2017
0.1950
0.1950
0.1800
0.1850
182,200
-0.01(-5.13%)
Mar 20, 2017
0.2000
0.2000
0.1750
0.1950
1,701,183
-0.01(-2.50%)
Mar 17, 2017
0.2050
0.2050
0.2000
0.2000
339,008
-0.01(-6.98%)
Mar 16, 2017
0.2150
0.2250
0.2150
0.2150
260,672
+0.00(+0.00%)
Mar 15, 2017
0.2150
0.2150
0.2000
0.2150
696,558
+0.01(+4.88%)
Mar 14, 2017
0.2300
0.2300
0.2050
0.2050
551,675
-0.03(-10.87%)
Mar 13, 2017
0.2300
0.2350
0.2250
0.2300
193,400
+0.00(+0.00%)
Mar 10, 2017
0.2300
0.2350
0.2300
0.2300
161,570
+0.01(+2.22%)
Mar 09, 2017
0.2200
0.2300
0.2200
0.2250
128,590
+0.01(+2.27%)
Mar 08, 2017
0.2250
0.2300
0.2200
0.2200
106,500
-0.01(-2.22%)
Mar 07, 2017
0.2400
0.2400
0.2250
0.2250
141,600
-0.01(-4.26%)
Mar 06, 2017
0.2500
0.2500
0.2350
0.2350
199,645
-0.01(-4.08%)
Mar 03, 2017
0.2400
0.2450
0.2400
0.2450
428,700
+0.00(+0.00%)
Mar 02, 2017
0.2450
0.2550
0.2350
0.2450
665,600
+0.00(+0.00%)
Mar 01, 2017
0.2500
0.2550
0.2450
0.2450
283,930
-0.01(-3.92%)
Feb 28, 2017
0.2450
0.2850
0.2400
0.2550
1,611,700
+0.02(+8.51%)
Feb 27, 2017
0.2500
0.2550
0.2350
0.2350
1,634,400
-0.02(-7.84%)
Feb 24, 2017
0.2600
0.2650
0.2500
0.2550
866,545
+0.01(+2.00%)
Feb 23, 2017
0.2550
0.2700
0.2500
0.2500
796,970
-0.01(-3.85%)
Feb 22, 2017
0.2700
0.2750
0.2550
0.2600
410,695
-0.02(-5.45%)
Feb 21, 2017
0.2900
0.2900
0.2700
0.2750
1,049,006
-0.01(-5.17%)
Feb 17, 2017
0.2900
0.2900
0.2900
0
+0.01(+1.75%)
Feb 16, 2017
0.2800
0.2900
0.2800
0.2850
808,717
+0.00(+1.79%)
Feb 15, 2017
0.2600
0.2900
0.2500
0.2800
1,182,880
+0.03(+9.80%)
Feb 14, 2017
0.2400
0.2600
0.2400
0.2550
737,491
+0.01(+4.08%)
Feb 13, 2017
0.2450
0.2450
0.2350
0.2450
594,204
+0.01(+2.08%)
Feb 10, 2017
0.2450
0.2450
0.2350
0.2400
355,000
+0.00(+0.00%)
Feb 09, 2017
0.2350
0.2450
0.2350
0.2400
826,073
+0.01(+2.13%)
Feb 08, 2017
0.2250
0.2350
0.2250
0.2350
487,150
+0.01(+4.44%)
Feb 07, 2017
0.2300
0.2300
0.2250
0.2250
591,900
-0.01(-2.17%)
Feb 06, 2017
0.2300
0.2350
0.2250
0.2300
347,250
+0.01(+2.22%)
Feb 03, 2017
0.2050
0.2250
0.2050
0.2250
410,200
+0.02(+9.76%)
Feb 02, 2017
0.2000
0.2100
0.2000
0.2050
253,361
+0.00(+2.50%)
Feb 01, 2017
0.2100
0.2100
0.2000
0.2000
170,000
-0.00(-2.44%)
Jan 31, 2017
0.2100
0.2200
0.1950
0.2050
408,210
-0.01(-4.65%)
Jan 30, 2017
0.2100
0.2150
0.2000
0.2150
297,000
+0.01(+4.88%)
Jan 27, 2017
0.2100
0.2150
0.2050
0.2050
385,300
+0.00(+0.00%)
Jan 26, 2017
0.2150
0.2200
0.2050
0.2050
186,444
-0.02(-6.82%)
Jan 25, 2017
0.2200
0.2350
0.2150
0.2200
334,500
+0.00(+0.00%)
Jan 24, 2017
0.2250
0.2350
0.2200
0.2200
303,500
-0.01(-2.22%)
Jan 23, 2017
0.2150
0.2350
0.2150
0.2250
404,422
+0.01(+4.65%)
Jan 20, 2017
0.2150
0.2200
0.2100
0.2150
345,813
+0.01(+2.38%)
Jan 19, 2017
0.2200
0.2250
0.2100
0.2100
564,774
-0.01(-4.55%)
Jan 18, 2017
0.2350
0.2350
0.2200
0.2200
768,500
-0.01(-6.38%)
Jan 17, 2017
0.2300
0.2550
0.2250
0.2350
1,453,655
+0.01(+4.44%)
Jan 16, 2017
0.2050
0.2300
0.2050
0.2250
779,000
+0.02(+7.14%)
Jan 13, 2017
0.2100
0.2100
0.2000
0.2100
277,000
+0.00(+0.00%)
Jan 12, 2017
0.2050
0.2100
0.2000
0.2100
607,685
+0.01(+7.69%)
Jan 11, 2017
0.2050
0.2050
0.1950
0.1950
111,000
-0.01(-2.50%)
Jan 10, 2017
0.1950
0.2050
0.1950
0.2000
480,000
+0.01(+2.56%)
Jan 09, 2017
0.2000
0.2000
0.1950
0.1950
149,000
-0.01(-4.88%)
Jan 06, 2017
0.2150
0.2150
0.2000
0.2050
410,700
-0.01(-4.65%)
Jan 05, 2017
0.1900
0.2150
0.1900
0.2150
754,390
+0.02(+13.16%)
Jan 04, 2017
0.1700
0.1900
0.1650
0.1900
441,611
+0.02(+15.15%)
Jan 03, 2017
0.1600
0.1650
0.1600
0.1650
146,500
+0.01(+6.45%)
Dec 30, 2016
0.1550
0.1550
0.1550
0
-0.01(-6.06%)
Dec 29, 2016
0.1450
0.1650
0.1450
0.1650
478,090
+0.02(+13.79%)
Dec 28, 2016
0.1500
0.1500
0.1450
0.1450
2,010
-0.01(-3.33%)
Dec 23, 2016
0.1500
0.1500
0.1500
0
+0.00(+0.00%)
Dec 22, 2016
0.1500
0.1500
0.1500
0.1500
64,100
+0.00(+0.00%)
Dec 21, 2016
0.1650
0.1650
0.1500
0.1500
516,300
-0.01(-6.25%)
Dec 20, 2016
0.1550
0.1700
0.1550
0.1600
569,200
+0.00(+0.00%)
Dec 19, 2016
0.1650
0.1650
0.1500
0.1600
206,207
+0.01(+3.23%)
Dec 16, 2016
0.1600
0.1600
0.1550
0.1550
90,200
-0.01(-3.13%)
Dec 15, 2016
0.1450
0.1600
0.1450
0.1600
629,315
+0.02(+10.34%)
Dec 14, 2016
0.1650
0.1650
0.1450
0.1450
372,167
-0.03(-14.71%)
Dec 13, 2016
0.1500
0.1800
0.1500
0.1700
1,536,501
+0.02(+9.68%)
Dec 12, 2016
0.1500
0.1550
0.1500
0.1550
120,468
+0.00(+0.00%)
Dec 09, 2016
0.1500
0.1550
0.1500
0.1550
59,800
+0.01(+3.33%)
Dec 08, 2016
0.1500
0.1500
0.1450
0.1500
145,000
+0.01(+3.45%)
Dec 07, 2016
0.1450
0.1450
0.1450
0.1450
35,100
+0.00(+0.00%)
Dec 06, 2016
0.1450
0.1450
0.1450
0.1450
1,300
+0.00(+0.00%)
Dec 05, 2016
0.1500
0.1500
0.1450
0.1450
102,750
-0.01(-3.33%)
Dec 02, 2016
0.1450
0.1600
0.1450
0.1500
473,200
+0.00(+0.00%)
Dec 01, 2016
0.1450
0.1550
0.1450
0.1500
165,000
+0.00(+0.00%)
Nov 30, 2016
0.1500
0.1550
0.1500
0.1500
38,750
+0.00(+0.00%)
Nov 29, 2016
0.1600
0.1600
0.1450
0.1500
263,800
+0.00(+0.00%)
Nov 28, 2016
0.1550
0.1600
0.1450
0.1500
178,500
+0.00(+0.00%)
Nov 25, 2016
0.1500
0.1500
0.1450
0.1500
97,609
+0.00(+0.00%)
Nov 24, 2016
0.1500
0.1500
0.1500
0.1500
48,500
+0.00(+0.00%)
Nov 23, 2016
0.1600
0.1600
0.1450
0.1500
369,154
-0.01(-3.23%)
Nov 22, 2016
0.1600
0.1600
0.1550
0.1550
138,500
-0.01(-6.06%)
Nov 21, 2016
0.1600
0.1650
0.1600
0.1650
52,060
+0.01(+3.13%)
Nov 18, 2016
0.1600
0.1650
0.1550
0.1600
139,250
+0.00(+0.00%)
Nov 17, 2016
0.1600
0.1600
0.1600
0.1600
47,396
+0.00(+0.00%)
Nov 16, 2016
0.1750
0.1750
0.1600
0.1600
123,500
-0.01(-3.03%)
Nov 15, 2016
0.1650
0.1650
0.1650
0.1650
20,000
+0.01(+3.13%)
Nov 14, 2016
0.1550
0.1700
0.1500
0.1600
283,800
-0.01(-3.03%)
Nov 11, 2016
0.1650
0.1650
0.1600
0.1650
144,537
-0.01(-2.94%)
Nov 10, 2016
0.1650
0.1700
0.1650
0.1700
125,000
+0.01(+3.03%)
Nov 09, 2016
0.1800
0.1800
0.1650
0.1650
70,382
-0.01(-5.71%)
Nov 08, 2016
0.1750
0.1750
0.1700
0.1750
155,000
+0.00(+2.94%)
Nov 07, 2016
0.1600
0.1750
0.1600
0.1700
292,918
-0.00(-2.86%)
Nov 04, 2016
0.1650
0.1800
0.1650
0.1750
278,260
+0.01(+6.06%)
Nov 03, 2016
0.1650
0.1700
0.1600
0.1650
101,000
-0.01(-2.94%)
Nov 02, 2016
0.1700
0.1750
0.1650
0.1700
287,505
+0.00(+0.00%)
Nov 01, 2016
0.1650
0.1750
0.1600
0.1700
395,400
+0.01(+6.25%)
Oct 31, 2016
0.1700
0.1700
0.1600
0.1600
351,350
-0.01(-5.88%)
Oct 28, 2016
0.1750
0.1750
0.1700
0.1700
14,500
-0.01(-5.56%)
Oct 27, 2016
0.1800
0.1800
0.1800
0.1800
34,000
+0.01(+2.86%)
Oct 26, 2016
0.1900
0.1950
0.1750
0.1750
393,825
-0.02(-7.89%)
Oct 25, 2016
0.1900
0.1900
0.1800
0.1900
190,500
+0.01(+2.70%)
Oct 24, 2016
0.1950
0.1950
0.1850
0.1850
117,000
-0.01(-5.13%)
Oct 21, 2016
0.1850
0.1950
0.1850
0.1950
135,505
+0.01(+2.63%)
Oct 20, 2016
0.2000
0.2000
0.1900
0.1900
130,250
-0.01(-5.00%)
Oct 19, 2016
0.1850
0.2100
0.1850
0.2000
544,756
+0.02(+11.11%)
Oct 18, 2016
0.1750
0.1800
0.1650
0.1800
221,500
+0.01(+5.88%)
Oct 17, 2016
0.1750
0.1800
0.1700
0.1700
123,600
-0.01(-5.56%)
Oct 14, 2016
0.1750
0.1800
0.1750
0.1800
23,500
+0.01(+5.88%)
Oct 13, 2016
0.1800
0.1800
0.1700
0.1700
53,000
-0.01(-5.56%)
Oct 12, 2016
0.1800
0.1800
0.1800
0.1800
8,000
-0.01(-5.26%)
Oct 11, 2016
0.1800
0.1900
0.1800
0.1900
42,537
+0.01(+2.70%)
Oct 07, 2016
0.1850
0.1850
0.1850
0
+0.00(+0.00%)
Oct 06, 2016
0.1950
0.1950
0.1800
0.1850
343,865
-0.01(-5.13%)
Oct 05, 2016
0.1900
0.2000
0.1900
0.1950
354,620
+0.00(+0.00%)
Oct 04, 2016
0.2100
0.2100
0.1800
0.1950
1,188,640
-0.02(-9.30%)
Oct 03, 2016
0.2400
0.2450
0.2100
0.2150
539,369
-0.02(-8.51%)
Sep 30, 2016
0.2250
0.2400
0.2250
0.2350
417,600
+0.01(+6.82%)
Sep 29, 2016
0.2200
0.2300
0.2150
0.2200
156,110
+0.00(+0.00%)
Sep 28, 2016
0.2000
0.2200
0.2000
0.2200
284,329
+0.02(+10.00%)
Sep 27, 2016
0.2050
0.2150
0.2000
0.2000
887,233
-0.01(-4.76%)
Sep 26, 2016
0.2200
0.2200
0.2100
0.2100
541,705
-0.01(-2.33%)
Sep 23, 2016
0.2450
0.2450
0.2000
0.2150
3,238,167
-0.04(-14.00%)
Sep 22, 2016
0.2500
0.2500
0.2400
0.2500
299,958
+0.01(+2.04%)
Sep 21, 2016
0.2450
0.2500
0.2350
0.2450
470,810
+0.00(+0.00%)
Sep 20, 2016
0.2400
0.2450
0.2400
0.2450
419,100
+0.01(+2.08%)
Sep 19, 2016
0.2550
0.2600
0.2400
0.2400
845,333
-0.01(-4.00%)
Sep 16, 2016
0.2650
0.2650
0.2500
0.2500
442,800
-0.01(-3.85%)
Sep 15, 2016
0.2550
0.2600
0.2550
0.2600
537,330
+0.01(+1.96%)
Sep 14, 2016
0.2400
0.2550
0.2300
0.2550
732,309
+0.01(+4.08%)
Sep 13, 2016
0.2250
0.2450
0.2200
0.2450
155,600
+0.02(+11.36%)
Sep 12, 2016
0.2350
0.2350
0.2100
0.2200
1,724,254
-0.03(-12.00%)
Sep 09, 2016
0.2600
0.2600
0.2400
0.2500
1,675,526
+0.00(+0.00%)
Sep 08, 2016
0.2700
0.2750
0.2450
0.2500
4,375,623
-0.03(-9.09%)
Sep 07, 2016
0.5400
0.5400
0.2700
0.2750
11,447,879
+0.06(+25.00%)
Sep 02, 2016
0.2200
0.2200
0.2200
0
+0.01(+2.33%)
Sep 01, 2016
0.2100
0.2250
0.2100
0.2150
757,583
+0.01(+2.38%)
Aug 31, 2016
0.2200
0.2200
0.2000
0.2100
911,600
+0.01(+5.00%)
Aug 30, 2016
0.1750
0.2250
0.1750
0.2000
1,446,950
+0.03(+14.29%)
Aug 29, 2016
0.1800
0.1850
0.1750
0.1750
186,200
+0.00(+0.00%)
Aug 26, 2016
0.1750
0.1950
0.1750
0.1750
524,480
-0.01(-2.78%)
Aug 25, 2016
0.1800
0.1800
0.1750
0.1800
194,150
+0.01(+5.88%)
Aug 24, 2016
0.1800
0.1800
0.1700
0.1700
553,500
-0.02(-10.53%)
Aug 23, 2016
0.1900
0.1950
0.1900
0.1900
143,600
-0.01(-2.56%)
Aug 22, 2016
0.2000
0.2000
0.1950
0.1950
95,500
+0.00(+0.00%)
Aug 19, 2016
0.2050
0.2050
0.1950
0.1950
491,800
+0.00(+0.00%)
Aug 18, 2016
0.2000
0.2050
0.1950
0.1950
552,350
-0.01(-2.50%)
Aug 17, 2016
0.2100
0.2100
0.1950
0.2000
902,600
-0.00(-2.44%)
Aug 16, 2016
0.2150
0.2150
0.2050
0.2050
295,460
-0.01(-4.65%)
Aug 15, 2016
0.2000
0.2150
0.2000
0.2150
1,029,827
+0.02(+10.26%)
Aug 12, 2016
0.1950
0.2000
0.1900
0.1950
297,780
+0.00(+0.00%)
Aug 11, 2016
0.2000
0.2000
0.1950
0.1950
544,225
+0.00(+0.00%)
Aug 10, 2016
0.2000
0.2050
0.1950
0.1950
333,600
+0.00(+0.00%)
Aug 09, 2016
0.2050
0.2050
0.1950
0.1950
686,000
-0.01(-2.50%)
Aug 08, 2016
0.1900
0.2200
0.1900
0.2000
812,681
+0.01(+2.56%)
Aug 05, 2016
0.1850
0.1950
0.1850
0.1950
550,950
+0.01(+2.63%)
Aug 04, 2016
0.1850
0.2050
0.1850
0.1900
1,428,870
+0.01(+2.70%)
Aug 03, 2016
0.1800
0.1850
0.1750
0.1850
1,005,170
+0.01(+2.78%)
Aug 02, 2016
0.1700
0.1800
0.1700
0.1800
416,426
+0.01(+5.88%)
Jul 29, 2016
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Jul 28, 2016
0.1600
0.1650
0.1550
0.1650
874,000
+0.01(+3.13%)
Jul 27, 2016
0.1400
0.1600
0.1400
0.1600
411,000
+0.02(+10.34%)
Jul 26, 2016
0.1400
0.1500
0.1400
0.1450
231,000
+0.00(+3.57%)
Jul 25, 2016
0.1300
0.1450
0.1300
0.1400
388,000
+0.02(+12.00%)
Jul 22, 2016
0.1250
0.1400
0.1250
0.1250
424,300
+0.01(+4.17%)
Jul 21, 2016
0.1150
0.1250
0.1150
0.1200
359,620
+0.01(+9.09%)
Jul 20, 2016
0.1250
0.1250
0.1100
0.1100
767,358
-0.01(-12.00%)
Jul 19, 2016
0.1200
0.1250
0.1200
0.1250
45,850
+0.00(+0.00%)
Jul 18, 2016
0.1300
0.1300
0.1200
0.1250
149,500
+0.00(+0.00%)
Jul 15, 2016
0.1350
0.1350
0.1150
0.1250
1,449,528
-0.02(-10.71%)
Jul 14, 2016
0.1500
0.1500
0.1350
0.1400
857,477
-0.00(-3.45%)
Jul 13, 2016
0.1500
0.1500
0.1450
0.1450
401,142
-0.01(-6.45%)
Jul 12, 2016
0.1650
0.1650
0.1550
0.1550
330,900
-0.01(-3.13%)
Jul 11, 2016
0.1650
0.1650
0.1600
0.1600
120,565
+0.00(+0.00%)
Jul 08, 2016
0.1650
0.1600
0.1600
146,100
-0.01(-3.03%)
Jul 07, 2016
0.1700
0.1700
0.1650
0.1650
595,828
+0.00(+0.00%)
Jul 05, 2016
0.1600
0.1700
0.1600
0.1650
479,600
+0.01(+6.45%)
Jul 04, 2016
0.1600
0.1600
0.1550
0.1550
948,250
-0.01(-6.06%)
Jun 30, 2016
0.1650
0.1650
0.1650
0
+0.01(+3.13%)
Jun 29, 2016
0.1500
0.1600
0.1400
0.1600
770,400
+0.02(+10.34%)
Jun 28, 2016
0.1500
0.1550
0.1450
0.1450
790,133
-0.02(-9.38%)
Jun 27, 2016
0.1600
0.1700
0.1550
0.1600
396,585
-0.01(-5.88%)
Jun 24, 2016
0.1650
0.1800
0.1550
0.1700
663,673
+0.02(+13.33%)
Jun 23, 2016
0.1350
0.1500
0.1350
0.1500
138,500
+0.02(+20.00%)
Jun 22, 2016
0.1200
0.1400
0.1200
0.1250
177,333
+0.01(+4.17%)
Jun 21, 2016
0.1300
0.1300
0.1200
0.1200
377,500
-0.02(-14.29%)
Jun 20, 2016
0.1400
0.1400
0.1200
0.1400
221,100
+0.00(+0.00%)
Jun 17, 2016
0.1350
0.1500
0.1350
0.1400
24,500
-0.01(-6.67%)
Jun 16, 2016
0.1350
0.1500
0.1300
0.1500
651,700
+0.02(+15.38%)
Jun 15, 2016
0.1400
0.1400
0.1350
0.1300
320,000
-0.02(-13.33%)
Jun 14, 2016
0.1500
0.1500
0.1400
0.1500
235,100
+0.01(+3.45%)
Jun 13, 2016
0.1550
0.1550
0.1400
0.1450
639,343
-0.02(-12.12%)
Jun 10, 2016
0.1500
0.1950
0.1500
0.1650
1,518,925
+0.01(+6.45%)
Jun 09, 2016
0.1150
0.1600
0.1150
0.1550
943,560
+0.04(+34.78%)
Jun 08, 2016
0.1150
0.1200
0.1100
0.1150
273,277
+0.00(+0.00%)
Jun 07, 2016
0.1100
0.1150
0.1100
0.1150
267,000
+0.00(+0.00%)
Jun 06, 2016
0.1000
0.1200
0.1000
0.1150
599,223
+0.01(+15.00%)
Jun 03, 2016
0.1000
0.1050
0.0950
0.1000
650,700
+0.01(+5.26%)
Jun 02, 2016
0.1000
0.1000
0.0950
0.0950
113,000
-0.01(-5.00%)
Jun 01, 2016
0.0900
0.1000
0.0900
0.1000
329,300
+0.01(+17.65%)
May 31, 2016
0.0850
0.0850
0.0800
0.0850
139,150
+0.00(+0.00%)
May 30, 2016
0.0900
0.0900
0.0850
0.0850
40,000
+0.00(+0.00%)
May 27, 2016
0.0900
0.0900
0.0800
0.0850
15,000
-0.00(-5.56%)
May 26, 2016
0.0850
0.0900
0.0800
0.0900
122,500
+0.00(+5.88%)
May 25, 2016
0.0900
0.0900
0.0850
0.0850
160,000
-0.00(-5.56%)
May 24, 2016
0.0900
0.0900
0.0850
0.0900
326,188
-0.01(-10.00%)
May 20, 2016
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
May 19, 2016
0.1000
0.1000
0.0900
0.0950
160,000
-0.01(-5.00%)
May 18, 2016
0.1000
0.1000
0.0950
0.1000
108,917
-0.00(-4.76%)
May 17, 2016
0.1050
0.1100
0.1050
0.1050
186,857
+0.00(+0.00%)
May 16, 2016
0.0900
0.1050
0.0900
0.1050
174,000
+0.01(+16.67%)
May 13, 2016
0.0900
0.0950
0.0900
0.0900
207,603
+0.00(+0.00%)
May 12, 2016
0.1000
0.1000
0.0900
0.0900
185,500
-0.01(-10.00%)
May 11, 2016
0.1000
0.1100
0.0950
0.1000
282,040
+0.01(+5.26%)
May 10, 2016
0.0950
0.1000
0.0900
0.0950
203,100
+0.01(+5.56%)
May 09, 2016
0.1000
0.1000
0.0900
0.0900
143,940
-0.01(-14.29%)
May 06, 2016
0.1000
0.1050
0.0950
0.1050
276,300
+0.00(+5.00%)
May 05, 2016
0.1000
0.1000
0.1000
0.1000
53,900
+0.01(+5.26%)
May 04, 2016
0.1150
0.1150
0.0950
0.0950
116,489
-0.01(-13.64%)
May 03, 2016
0.1200
0.1250
0.1100
0.1100
121,500
+0.00(+0.00%)
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.