Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantex Mine Dev Corp (TSV: CD )

0.1550 -0.0050 (-3.13%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.9000 0.9100 0.8500 0.8500 36,582 -0.06(-6.59%)
Apr 29, 2020 0.8900 0.9100 0.8800 0.9100 47,500 +0.10(+12.35%)
Apr 28, 2020 0.8100 0.8100 0.8100 0.8100 2,500 -0.03(-3.57%)
Apr 27, 2020 0.8000 0.8600 0.8000 0.8400 20,301 -0.03(-3.45%)
Apr 24, 2020 0.8400 0.8700 0.8400 0.8700 11,000 +0.02(+2.35%)
Apr 23, 2020 0.8500 0.8500 0.8300 0.8500 14,719 +0.00(+0.00%)
Apr 22, 2020 0.8100 0.8900 0.7800 0.8500 26,750 +0.02(+2.41%)
Apr 21, 2020 0.8700 0.9600 0.8000 0.8300 56,597 -0.05(-5.68%)
Apr 20, 2020 0.7700 0.8900 0.7400 0.8800 81,083 +0.12(+15.79%)
Apr 17, 2020 0.7000 0.7600 0.7000 0.7600 105,158 +0.06(+8.57%)
Apr 16, 2020 0.6200 0.7000 0.6200 0.7000 42,160 +0.11(+18.64%)
Apr 15, 2020 0.6000 0.6000 0.5700 0.5900 41,999 +0.02(+3.51%)
Apr 14, 2020 0.5700 0.5800 0.5700 0.5700 26,000 -0.01(-1.72%)
Apr 13, 2020 0.6000 0.6000 0.5600 0.5800 44,850 +0.00(+0.00%)
Apr 09, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Apr 08, 2020 0.6000 0.6000 0.5500 0.5500 52,466 -0.01(-1.79%)
Apr 07, 2020 0.6500 0.6500 0.5600 0.5600 9,000 -0.10(-15.15%)
Apr 06, 2020 0.5400 0.6600 0.5400 0.6600 84,016 +0.16(+32.00%)
Apr 03, 2020 0.5100 0.5100 0.4850 0.5000 32,200 -0.05(-9.09%)
Apr 02, 2020 0.5500 0.5500 0.5500 0.5500 5,000 +0.02(+3.77%)
Apr 01, 2020 0.5000 0.5300 0.5000 0.5300 17,596 +0.03(+6.00%)
Mar 31, 2020 0.5200 0.5200 0.4900 0.5000 32,720 +0.01(+2.04%)
Mar 30, 2020 0.5700 0.5700 0.4850 0.4900 58,366 -0.06(-10.91%)
Mar 27, 2020 0.5700 0.5700 0.5300 0.5500 66,609 +0.01(+1.85%)
Mar 26, 2020 0.5600 0.5600 0.5200 0.5400 17,500 -0.03(-5.26%)
Mar 25, 2020 0.5700 0.5800 0.5600 0.5700 5,750 +0.04(+7.55%)
Mar 24, 2020 0.5000 0.5700 0.5000 0.5300 23,310 +0.07(+15.22%)
Mar 23, 2020 0.5300 0.5300 0.4550 0.4600 24,100 -0.04(-8.00%)
Mar 20, 2020 0.5500 0.5500 0.5000 0.5000 74,533 +0.00(+0.00%)
Mar 19, 2020 0.5700 0.5700 0.5000 0.5000 50,980 -0.10(-16.67%)
Mar 18, 2020 0.5900 0.6000 0.5200 0.6000 164,645 +0.00(+0.00%)
Mar 17, 2020 0.5700 0.6200 0.5700 0.6000 103,715 -0.01(-1.64%)
Mar 16, 2020 0.6200 0.6400 0.5800 0.6100 168,678 +0.00(+0.00%)
Mar 13, 2020 0.5800 0.6700 0.4700 0.6100 164,715 +0.08(+15.09%)
Mar 12, 2020 0.5600 0.5600 0.4900 0.5300 215,538 -0.06(-10.17%)
Mar 11, 2020 0.6300 0.6400 0.5800 0.5900 75,700 -0.10(-14.49%)
Mar 10, 2020 0.6900 0.6900 0.6500 0.6900 34,500 +0.02(+2.99%)
Mar 09, 2020 0.7000 0.7100 0.6200 0.6700 88,750 -0.05(-6.94%)
Mar 06, 2020 0.7300 0.7300 0.7000 0.7200 24,983 -0.02(-2.70%)
Mar 05, 2020 0.7300 0.7500 0.7300 0.7400 4,769 -0.01(-1.33%)
Mar 04, 2020 0.8200 0.8200 0.7300 0.7500 63,496 -0.02(-2.60%)
Mar 03, 2020 0.8000 0.8000 0.7700 0.7700 43,950 -0.03(-3.75%)
Mar 02, 2020 0.7600 0.8400 0.7600 0.8000 23,083 +0.02(+2.56%)
Feb 28, 2020 0.7200 0.8300 0.6900 0.7800 73,790 +0.06(+8.33%)
Feb 27, 2020 0.7700 0.7700 0.6700 0.7200 139,602 -0.09(-11.11%)
Feb 26, 2020 0.7900 0.8800 0.7900 0.8100 61,060 +0.02(+2.53%)
Feb 25, 2020 0.8400 0.8700 0.7400 0.7900 115,822 -0.04(-4.82%)
Feb 24, 2020 0.9500 0.9500 0.8200 0.8300 151,051 -0.17(-17.00%)
Feb 21, 2020 1.170 1.230 0.9800 1.000 317,492 -0.10(-9.09%)
Feb 20, 2020 0.8700 1.190 0.8700 1.100 306,105 +0.25(+29.41%)
Feb 19, 2020 0.8000 0.8700 0.8000 0.8500 181,072 +0.06(+7.59%)
Feb 18, 2020 0.7400 0.7900 0.7200 0.7900 103,650 +0.07(+9.72%)
Feb 14, 2020 0.7200 0.7200 0.7200 0 +0.05(+7.46%)
Feb 13, 2020 0.6600 0.7000 0.6600 0.6700 46,500 +0.00(+0.00%)
Feb 12, 2020 0.6900 0.6900 0.6700 0.6700 49,800 -0.02(-2.90%)
Feb 11, 2020 0.6900 0.6900 0.6500 0.6900 63,671 -0.01(-1.43%)
Feb 10, 2020 0.7300 0.7300 0.6900 0.7000 34,578 -0.03(-4.11%)
Feb 07, 2020 0.7000 0.7300 0.6900 0.7300 118,700 +0.06(+8.96%)
Feb 06, 2020 0.6900 0.7200 0.6700 0.6700 54,310 -0.02(-2.90%)
Feb 05, 2020 0.6800 0.7300 0.6800 0.6900 78,330 +0.03(+4.55%)
Feb 04, 2020 0.5700 0.6800 0.5600 0.6600 222,189 +0.09(+15.79%)
Feb 03, 2020 0.6300 0.6500 0.5600 0.5700 228,779 -0.07(-10.94%)
Jan 31, 2020 0.7000 0.7100 0.6400 0.6400 360,209 -0.03(-4.48%)
Jan 30, 2020 0.6600 0.6800 0.6500 0.6700 58,221 +0.00(+0.00%)
Jan 29, 2020 0.6400 0.7000 0.6400 0.6700 43,875 +0.02(+3.08%)
Jan 28, 2020 0.6500 0.6800 0.6300 0.6500 56,617 +0.00(+0.00%)
Jan 27, 2020 0.7000 0.7000 0.6300 0.6500 76,450 -0.01(-1.52%)
Jan 24, 2020 0.7000 0.7100 0.6600 0.6600 71,107 -0.01(-1.49%)
Jan 23, 2020 0.6900 0.7200 0.6700 0.6700 131,836 -0.01(-1.47%)
Jan 22, 2020 0.6900 0.7000 0.6200 0.6800 234,400 -0.02(-2.86%)
Jan 21, 2020 0.6300 0.7000 0.6300 0.7000 119,526 +0.04(+6.06%)
Jan 20, 2020 0.6700 0.6700 0.5500 0.6600 298,547 -0.05(-7.04%)
Jan 17, 2020 0.7500 0.7600 0.7100 0.7100 258,533 -0.03(-4.05%)
Jan 16, 2020 0.7600 0.7900 0.7400 0.7400 75,163 +0.00(+0.00%)
Jan 15, 2020 0.7500 0.7900 0.7400 0.7400 45,500 -0.01(-1.33%)
Jan 14, 2020 0.7700 0.7900 0.7400 0.7500 119,452 -0.02(-2.60%)
Jan 13, 2020 0.8200 0.8500 0.7700 0.7700 128,106 -0.07(-8.33%)
Jan 10, 2020 0.7900 0.8500 0.7800 0.8400 155,375 +0.09(+12.00%)
Jan 09, 2020 0.8100 0.8100 0.7300 0.7500 236,509 -0.07(-8.54%)
Jan 08, 2020 0.8900 0.9000 0.8000 0.8200 205,065 -0.08(-8.89%)
Jan 07, 2020 0.8900 0.9300 0.8400 0.9000 242,195 +0.06(+7.14%)
Jan 06, 2020 1.080 1.080 0.8400 0.8400 765,928 -0.31(-26.96%)
Jan 03, 2020 1.140 1.190 1.130 1.150 92,038 +0.00(+0.00%)
Jan 02, 2020 1.100 1.160 1.090 1.150 170,870 +0.09(+8.49%)
Dec 31, 2019 1.060 1.060 1.060 0 -0.06(-5.36%)
Dec 30, 2019 1.220 1.220 1.090 1.120 203,893 -0.08(-6.67%)
Dec 27, 2019 1.200 1.260 1.150 1.200 155,334 +0.03(+2.56%)
Dec 24, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Dec 23, 2019 1.150 1.240 1.120 1.150 277,116 +0.02(+1.77%)
Dec 20, 2019 1.220 1.220 1.080 1.130 225,250 -0.09(-7.38%)
Dec 19, 2019 1.290 1.300 1.220 1.220 60,722 -0.08(-6.15%)
Dec 18, 2019 1.280 1.390 1.250 1.300 42,250 -0.01(-0.76%)
Dec 17, 2019 1.400 1.400 1.290 1.310 104,443 -0.05(-3.68%)
Dec 16, 2019 1.300 1.400 1.300 1.360 45,350 +0.03(+2.26%)
Dec 13, 2019 1.350 1.400 1.240 1.330 179,851 -0.04(-2.92%)
Dec 12, 2019 1.790 1.790 1.370 1.370 198,548 -0.29(-17.47%)
Dec 11, 2019 1.350 1.660 1.330 1.660 402,999 +0.41(+32.80%)
Dec 10, 2019 1.010 1.300 1.000 1.250 388,359 +0.24(+23.76%)
Dec 09, 2019 1.000 1.050 1.000 1.010 102,270 +0.06(+6.32%)
Dec 06, 2019 1.040 1.040 0.9200 0.9500 135,343 -0.05(-5.00%)
Dec 05, 2019 0.9600 1.000 0.9400 1.000 109,195 +0.02(+2.04%)
Dec 04, 2019 1.020 1.030 0.9700 0.9800 41,377 -0.02(-2.00%)
Dec 03, 2019 1.000 1.020 0.9800 1.000 141,633 -0.07(-6.54%)
Dec 02, 2019 1.090 1.090 1.000 1.070 43,800 -0.03(-2.73%)
Nov 29, 2019 1.050 1.120 1.030 1.100 63,119 +0.10(+10.00%)
Nov 28, 2019 1.030 1.040 0.9900 1.000 106,125 -0.04(-3.85%)
Nov 27, 2019 1.060 1.110 1.010 1.040 56,240 -0.02(-1.89%)
Nov 26, 2019 1.000 1.070 0.9600 1.060 87,718 +0.06(+6.00%)
Nov 25, 2019 1.040 1.040 0.9700 1.000 153,583 -0.05(-4.76%)
Nov 22, 2019 1.080 1.080 0.9700 1.050 178,705 -0.02(-1.87%)
Nov 21, 2019 1.150 1.250 1.070 1.070 256,353 -0.04(-3.60%)
Nov 20, 2019 1.000 1.150 0.9900 1.110 112,150 +0.11(+11.00%)
Nov 19, 2019 1.000 1.110 0.8500 1.000 537,648 +0.00(+0.00%)
Nov 18, 2019 1.270 1.280 0.9800 1.000 533,720 -0.29(-22.48%)
Nov 15, 2019 1.470 1.550 1.290 1.290 166,402 -0.16(-11.03%)
Nov 14, 2019 1.520 1.520 1.440 1.450 38,649 -0.07(-4.61%)
Nov 13, 2019 1.420 1.550 1.270 1.520 294,483 +0.14(+10.14%)
Nov 12, 2019 1.510 1.550 1.280 1.380 206,242 -0.02(-1.43%)
Nov 11, 2019 1.720 1.720 1.330 1.400 207,540 -0.23(-14.11%)
Nov 08, 2019 1.550 1.750 1.410 1.630 244,111 +0.07(+4.49%)
Nov 07, 2019 2.050 2.240 1.490 1.560 603,110 -0.64(-29.09%)
Nov 06, 2019 3.000 3.000 2.180 2.200 178,436 -0.71(-24.40%)
Nov 05, 2019 3.320 3.430 2.890 2.910 178,368 -0.61(-17.33%)
Nov 04, 2019 3.600 3.620 3.320 3.520 80,289 -0.01(-0.28%)
Nov 01, 2019 3.600 3.750 3.500 3.530 22,697 -0.07(-1.94%)
Oct 31, 2019 3.650 4.000 3.600 3.600 34,905 +0.00(+0.00%)
Oct 30, 2019 3.760 3.760 3.600 3.600 2,100 -0.25(-6.49%)
Oct 29, 2019 3.950 3.950 3.750 3.850 23,072 -0.10(-2.53%)
Oct 28, 2019 3.800 4.090 3.640 3.950 25,192 -0.09(-2.23%)
Oct 25, 2019 3.900 4.040 3.850 4.040 33,625 +0.10(+2.54%)
Oct 24, 2019 3.890 3.940 3.850 3.940 13,321 +0.06(+1.55%)
Oct 23, 2019 3.610 3.880 3.610 3.880 16,418 +0.23(+6.30%)
Oct 22, 2019 3.740 3.740 3.600 3.650 4,279 -0.10(-2.67%)
Oct 21, 2019 3.660 3.810 3.450 3.750 31,767 +0.09(+2.46%)
Oct 18, 2019 3.020 3.690 3.020 3.660 41,020 +0.66(+22.00%)
Oct 17, 2019 2.910 3.020 2.910 3.000 3,806 +0.06(+2.04%)
Oct 16, 2019 3.090 3.090 2.930 2.940 33,701 -0.04(-1.34%)
Oct 15, 2019 3.110 3.110 2.980 2.980 18,130 -0.02(-0.67%)
Oct 11, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Oct 10, 2019 3.060 3.060 2.880 3.000 31,630 +0.10(+3.45%)
Oct 09, 2019 3.160 3.160 2.750 2.900 110,740 -0.20(-6.45%)
Oct 08, 2019 3.100 3.120 3.000 3.100 24,433 +0.00(+0.00%)
Oct 07, 2019 3.270 3.290 2.990 3.100 74,541 +0.05(+1.64%)
Oct 04, 2019 2.810 3.070 2.770 3.050 81,197 +0.05(+1.67%)
Oct 03, 2019 2.960 3.050 2.670 3.000 105,157 +0.03(+1.01%)
Oct 02, 2019 3.180 3.200 2.940 2.970 153,226 -0.32(-9.73%)
Oct 01, 2019 3.240 3.700 3.180 3.290 137,703 -0.38(-10.35%)
Sep 30, 2019 3.900 4.050 3.610 3.670 87,425 -0.38(-9.38%)
Sep 27, 2019 4.250 4.250 3.980 4.050 23,777 -0.20(-4.71%)
Sep 26, 2019 4.210 4.440 4.170 4.250 18,177 -0.04(-0.93%)
Sep 25, 2019 4.240 4.300 4.080 4.290 30,720 +0.35(+8.88%)
Sep 24, 2019 4.500 4.500 3.930 3.940 107,519 -0.56(-12.44%)
Sep 23, 2019 4.680 4.680 4.410 4.500 85,341 +0.00(+0.00%)
Sep 20, 2019 4.070 4.550 4.070 4.500 84,003 +0.52(+13.07%)
Sep 19, 2019 4.680 4.680 3.750 3.980 331,635 -0.71(-15.14%)
Sep 18, 2019 5.030 5.040 4.610 4.690 61,770 -0.17(-3.50%)
Sep 17, 2019 5.260 5.260 4.810 4.860 167,801 -0.44(-8.30%)
Sep 16, 2019 5.500 5.600 5.090 5.300 73,864 -0.05(-0.93%)
Sep 13, 2019 5.510 5.570 5.170 5.350 87,930 -0.15(-2.73%)
Sep 12, 2019 5.660 5.660 5.330 5.500 53,872 -0.16(-2.83%)
Sep 11, 2019 5.010 5.700 5.010 5.660 162,243 +0.41(+7.81%)
Sep 10, 2019 5.240 5.310 4.390 5.250 268,073 +0.33(+6.71%)
Sep 06, 2019 4.920 4.920 4.920 0 -0.63(-11.35%)
Sep 05, 2019 6.150 6.150 5.310 5.550 152,871 -0.84(-13.15%)
Sep 04, 2019 6.650 6.750 6.190 6.390 93,555 -0.41(-6.03%)
Sep 03, 2019 6.780 6.880 6.250 6.800 86,588 +0.06(+0.89%)
Aug 30, 2019 6.740 6.740 6.740 0 +0.09(+1.35%)
Aug 29, 2019 6.600 6.680 6.450 6.650 66,620 +0.16(+2.47%)
Aug 28, 2019 6.400 6.490 6.250 6.490 56,472 +0.09(+1.41%)
Aug 27, 2019 6.790 6.790 6.350 6.400 72,715 -0.30(-4.48%)
Aug 26, 2019 6.790 6.840 6.600 6.700 92,957 -0.05(-0.74%)
Aug 23, 2019 6.610 6.750 6.570 6.750 101,066 +0.01(+0.15%)
Aug 22, 2019 6.600 6.990 6.600 6.740 169,254 +0.04(+0.60%)
Aug 21, 2019 6.450 6.850 6.450 6.700 131,978 +0.24(+3.72%)
Aug 20, 2019 6.360 6.500 6.250 6.460 66,076 +0.06(+0.94%)
Aug 19, 2019 6.250 6.450 5.800 6.400 60,466 +0.25(+4.07%)
Aug 16, 2019 6.030 6.150 6.000 6.150 33,800 -0.10(-1.60%)
Aug 15, 2019 6.250 6.330 6.240 6.250 25,248 +0.00(+0.00%)
Aug 14, 2019 6.290 6.500 6.050 6.250 61,055 +0.05(+0.81%)
Aug 13, 2019 6.380 6.420 6.140 6.200 176,082 -0.15(-2.36%)
Aug 12, 2019 6.470 6.470 6.260 6.350 39,255 +0.05(+0.79%)
Aug 09, 2019 6.200 6.600 6.160 6.300 156,088 +0.05(+0.80%)
Aug 08, 2019 6.290 6.310 6.100 6.250 28,810 -0.08(-1.26%)
Aug 07, 2019 6.000 6.340 5.810 6.330 56,447 +0.34(+5.68%)
Aug 06, 2019 6.170 6.370 5.770 5.990 65,946 -0.18(-2.92%)
Aug 02, 2019 6.170 6.170 6.170 0 +0.67(+12.18%)
Aug 01, 2019 5.000 5.500 4.950 5.500 296,432 +0.41(+8.06%)
Jul 31, 2019 4.910 5.140 4.870 5.090 101,320 -0.01(-0.20%)
Jul 30, 2019 5.050 5.130 4.900 5.100 73,558 +0.01(+0.20%)
Jul 29, 2019 5.050 5.150 4.900 5.090 85,489 +0.04(+0.79%)
Jul 26, 2019 5.040 5.100 4.950 5.050 31,794 +0.06(+1.20%)
Jul 25, 2019 5.300 5.300 4.900 4.990 53,164 -0.21(-4.04%)
Jul 24, 2019 5.450 5.500 5.080 5.200 73,467 -0.25(-4.59%)
Jul 23, 2019 5.350 5.450 5.250 5.450 127,625 +0.10(+1.87%)
Jul 22, 2019 5.110 5.840 5.110 5.350 140,018 +0.50(+10.31%)
Jul 19, 2019 4.200 4.850 4.160 4.850 345,651 +0.65(+15.48%)
Jul 18, 2019 4.220 4.300 4.060 4.200 61,034 -0.02(-0.47%)
Jul 17, 2019 4.140 4.300 4.080 4.220 51,869 +0.07(+1.69%)
Jul 16, 2019 4.340 4.340 4.150 4.150 59,821 -0.15(-3.49%)
Jul 15, 2019 4.650 4.660 4.250 4.300 19,500 -0.35(-7.53%)
Jul 12, 2019 4.500 4.650 4.360 4.650 19,441 +0.15(+3.33%)
Jul 11, 2019 4.540 4.850 4.500 4.500 49,958 -0.25(-5.26%)
Jul 10, 2019 4.340 5.000 4.300 4.750 106,745 +0.62(+15.01%)
Jul 09, 2019 5.350 5.350 4.000 4.130 146,082 -1.17(-22.08%)
Jul 08, 2019 5.650 5.650 5.100 5.300 53,908 -0.32(-5.69%)
Jul 05, 2019 5.620 5.990 5.620 5.620 84,059 +0.21(+3.88%)
Jul 04, 2019 5.290 5.440 5.200 5.410 74,539 +0.21(+4.04%)
Jul 03, 2019 4.650 5.300 4.560 5.200 144,067 +0.65(+14.29%)
Jul 02, 2019 3.950 4.600 3.950 4.550 170,217 +0.60(+15.19%)
Jun 28, 2019 3.950 3.950 3.950 0 +0.15(+3.95%)
Jun 27, 2019 3.890 3.890 3.650 3.800 20,899 -0.10(-2.56%)
Jun 26, 2019 3.900 3.900 3.880 3.900 17,305 +0.14(+3.72%)
Jun 25, 2019 3.930 3.930 3.750 3.760 4,713 -0.18(-4.57%)
Jun 24, 2019 3.950 3.950 3.940 3.940 3,900 -0.01(-0.25%)
Jun 21, 2019 3.950 3.980 3.950 3.950 26,113 +0.00(+0.00%)
Jun 20, 2019 4.000 4.010 3.950 3.950 21,250 -0.05(-1.25%)
Jun 19, 2019 3.760 4.100 3.760 4.000 18,600 +0.10(+2.56%)
Jun 18, 2019 3.980 4.090 3.900 3.900 10,599 -0.06(-1.52%)
Jun 17, 2019 3.910 3.960 3.900 3.960 9,132 -0.07(-1.74%)
Jun 14, 2019 4.000 4.040 3.900 4.030 35,280 +0.03(+0.75%)
Jun 13, 2019 3.900 4.040 3.900 4.000 4,200 +0.00(+0.00%)
Jun 12, 2019 4.050 4.050 3.950 4.000 14,609 -0.05(-1.23%)
Jun 11, 2019 3.700 4.050 3.700 4.050 12,846 +0.22(+5.74%)
Jun 10, 2019 3.750 3.850 3.740 3.830 27,401 +0.14(+3.79%)
Jun 07, 2019 3.690 3.690 3.680 3.690 2,700 +0.09(+2.50%)
Jun 06, 2019 3.590 3.600 3.590 3.600 4,400 +0.10(+2.86%)
Jun 05, 2019 3.440 3.500 3.360 3.500 6,869 +0.04(+1.16%)
Jun 04, 2019 3.570 3.570 3.460 3.460 12,900 -0.11(-3.08%)
Jun 03, 2019 3.590 3.750 3.460 3.570 10,800 -0.03(-0.83%)
May 31, 2019 3.460 3.600 3.460 3.600 6,129 +0.15(+4.35%)
May 30, 2019 3.490 3.500 3.450 3.450 3,775 -0.05(-1.43%)
May 29, 2019 3.370 3.500 3.370 3.500 13,509 +0.05(+1.45%)
May 28, 2019 3.330 3.560 3.330 3.450 10,283 +0.20(+6.15%)
May 27, 2019 3.390 3.400 3.250 3.250 4,370 -0.26(-7.41%)
May 24, 2019 3.370 3.510 3.350 3.510 2,850 +0.16(+4.78%)
May 23, 2019 3.350 3.350 3.300 3.350 7,366 +0.07(+2.13%)
May 22, 2019 3.590 3.590 3.250 3.280 22,079 -0.22(-6.29%)
May 21, 2019 3.380 3.500 3.380 3.500 176,681 +0.13(+3.86%)
May 17, 2019 3.370 3.370 3.370 0 -0.13(-3.71%)
May 16, 2019 3.450 3.520 3.450 3.500 12,805 +0.05(+1.45%)
May 15, 2019 3.500 3.520 3.300 3.450 20,895 -0.05(-1.43%)
May 14, 2019 3.450 3.500 3.330 3.500 21,305 +0.05(+1.45%)
May 13, 2019 3.350 3.450 3.350 3.450 21,866 +0.12(+3.60%)
May 10, 2019 3.300 3.330 3.250 3.330 17,819 +0.08(+2.46%)
May 09, 2019 3.250 3.250 3.250 3.250 4,621 +0.15(+4.84%)
May 08, 2019 3.040 3.210 3.040 3.100 27,873 +0.05(+1.64%)
May 07, 2019 3.010 3.050 2.980 3.050 18,852 +0.05(+1.67%)
May 06, 2019 3.000 3.080 2.990 3.000 27,410 +0.05(+1.69%)
May 03, 2019 2.950 3.090 2.730 2.950 69,039 -0.05(-1.67%)
May 02, 2019 3.270 3.270 3.000 3.000 53,684 -0.33(-9.91%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.