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

Ossen Innovation Company ADR (NQ: OSN )

N/A UNCHANGED
Last Price Updated: 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, 2021 4.730 4.770 4.710 4.710 15,100 -0.01(-0.21%)
Apr 29, 2021 4.700 4.740 4.700 4.720 7,632 +0.03(+0.64%)
Apr 28, 2021 4.710 4.720 4.680 4.690 5,099 +0.00(+0.00%)
Apr 27, 2021 4.640 4.710 4.634 4.690 4,933 +0.00(+0.00%)
Apr 26, 2021 4.580 4.690 4.580 4.690 16,064 +0.07(+1.52%)
Apr 23, 2021 4.580 4.650 4.510 4.620 72,900 +0.01(+0.22%)
Apr 22, 2021 4.610 4.640 4.570 4.610 18,547 +0.00(+0.00%)
Apr 21, 2021 4.610 4.650 4.600 4.610 10,030 -0.04(-0.86%)
Apr 20, 2021 4.730 4.760 4.610 4.650 24,305 -0.04(-0.85%)
Apr 19, 2021 4.670 4.757 4.662 4.690 21,284 +0.02(+0.43%)
Apr 16, 2021 4.720 4.742 4.620 4.670 34,900 -0.00(-0.11%)
Apr 15, 2021 4.720 4.730 4.660 4.675 33,287 -0.04(-0.95%)
Apr 14, 2021 4.720 4.770 4.720 4.720 9,285 -0.01(-0.21%)
Apr 13, 2021 4.780 4.780 4.700 4.730 30,319 -0.05(-1.05%)
Apr 12, 2021 4.780 4.830 4.760 4.780 35,498 -0.05(-1.04%)
Apr 09, 2021 4.830 4.840 4.750 4.830 42,900 +0.00(+0.00%)
Apr 08, 2021 4.840 4.840 4.780 4.830 9,053 -0.01(-0.21%)
Apr 07, 2021 4.780 4.850 4.760 4.840 33,053 +0.10(+2.11%)
Apr 06, 2021 4.760 4.790 4.740 4.740 8,513 -0.02(-0.42%)
Apr 05, 2021 4.810 4.830 4.750 4.760 29,456 -0.02(-0.42%)
Apr 01, 2021 4.711 4.850 4.711 4.780 4,700 +0.06(+1.27%)
Mar 31, 2021 4.720 4.760 4.720 4.720 10,124 -0.01(-0.21%)
Mar 30, 2021 4.710 4.740 4.710 4.730 4,345 -0.03(-0.63%)
Mar 29, 2021 4.780 4.780 4.700 4.760 14,690 +0.00(+0.00%)
Mar 26, 2021 4.740 4.840 4.710 4.760 29,800 +0.05(+1.06%)
Mar 25, 2021 4.840 4.840 4.700 4.710 74,229 -0.14(-2.89%)
Mar 24, 2021 4.720 4.980 4.707 4.850 313,519 +0.10(+2.11%)
Mar 23, 2021 4.780 4.790 4.750 4.750 29,916 -0.03(-0.63%)
Mar 22, 2021 4.820 4.860 4.780 4.780 12,728 -0.04(-0.83%)
Mar 19, 2021 4.845 4.850 4.810 4.820 12,200 -0.03(-0.62%)
Mar 18, 2021 4.830 4.900 4.810 4.850 50,631 +0.04(+0.83%)
Mar 17, 2021 4.810 4.840 4.800 4.810 7,004 +0.00(+0.00%)
Mar 16, 2021 4.850 4.850 4.800 4.810 9,316 -0.04(-0.82%)
Mar 15, 2021 4.900 4.900 4.810 4.850 37,725 -0.02(-0.41%)
Mar 12, 2021 4.880 4.880 4.840 4.870 13,000 +0.03(+0.62%)
Mar 11, 2021 4.870 4.880 4.840 4.840 14,471 -0.03(-0.62%)
Mar 10, 2021 4.880 4.890 4.820 4.870 22,904 -0.03(-0.61%)
Mar 09, 2021 4.870 4.920 4.823 4.900 32,402 +0.04(+0.82%)
Mar 08, 2021 4.776 4.920 4.776 4.860 78,082 +0.15(+3.18%)
Mar 05, 2021 4.720 4.770 4.680 4.710 62,100 +0.00(+0.00%)
Mar 04, 2021 4.800 4.840 4.700 4.710 86,191 -0.09(-1.87%)
Mar 03, 2021 4.810 4.840 4.800 4.800 14,975 -0.01(-0.21%)
Mar 02, 2021 4.800 4.829 4.790 4.810 25,563 +0.01(+0.21%)
Mar 01, 2021 4.830 4.890 4.800 4.800 57,087 -0.02(-0.41%)
Feb 26, 2021 4.840 4.840 4.780 4.820 36,600 -0.03(-0.62%)
Feb 25, 2021 4.800 4.890 4.800 4.850 80,686 +0.02(+0.41%)
Feb 24, 2021 4.820 4.870 4.800 4.830 45,810 +0.00(+0.00%)
Feb 23, 2021 4.830 4.920 4.750 4.830 258,624 -0.04(-0.82%)
Feb 22, 2021 4.890 4.940 4.800 4.870 93,858 -0.02(-0.41%)
Feb 19, 2021 4.900 5.030 4.850 4.890 324,700 +0.04(+0.82%)
Feb 18, 2021 4.900 4.980 4.850 4.850 224,099 -0.09(-1.82%)
Feb 17, 2021 5.020 5.030 4.850 4.940 180,156 -0.10(-1.98%)
Feb 16, 2021 4.980 5.070 4.930 5.040 434,569 +0.23(+4.78%)
Feb 12, 2021 4.929 4.929 4.800 4.810 43,300 -0.04(-0.82%)
Feb 11, 2021 4.900 4.970 4.810 4.850 136,976 +0.00(+0.00%)
Feb 10, 2021 4.890 5.720 4.700 4.850 1,209,109 +0.03(+0.62%)
Feb 09, 2021 4.740 5.090 4.710 4.820 164,583 +0.08(+1.69%)
Feb 08, 2021 4.720 4.740 4.710 4.740 27,075 +0.02(+0.42%)
Feb 05, 2021 4.720 4.720 4.700 4.720 26,800 -0.00(-0.00%)
Feb 04, 2021 4.730 4.750 4.720 4.720 3,198 -0.03(-0.63%)
Feb 03, 2021 4.755 4.755 4.750 4.750 1,726 +0.03(+0.64%)
Feb 02, 2021 4.910 4.910 4.712 4.720 16,153 -0.04(-0.84%)
Feb 01, 2021 4.660 4.780 4.660 4.760 14,108 +0.12(+2.59%)
Jan 29, 2021 4.710 4.710 4.640 4.640 17,700 -0.01(-0.22%)
Jan 28, 2021 4.670 4.710 4.650 4.650 14,992 -0.02(-0.43%)
Jan 27, 2021 4.680 4.700 4.670 4.670 5,813 -0.00(-0.00%)
Jan 26, 2021 4.690 4.720 4.670 4.670 12,734 -0.02(-0.42%)
Jan 25, 2021 4.650 4.700 4.650 4.690 28,118 -0.01(-0.21%)
Jan 22, 2021 4.660 4.710 4.650 4.700 19,400 -0.01(-0.21%)
Jan 21, 2021 4.750 4.759 4.650 4.710 5,856 -0.03(-0.53%)
Jan 20, 2021 4.730 4.753 4.720 4.735 1,276 -0.00(-0.11%)
Jan 19, 2021 4.670 4.740 4.650 4.740 10,733 +0.08(+1.72%)
Jan 15, 2021 4.650 4.690 4.650 4.660 17,000 -0.06(-1.27%)
Jan 14, 2021 4.760 4.760 4.660 4.720 15,814 -0.08(-1.67%)
Jan 13, 2021 4.780 4.800 4.760 4.800 11,512 +0.02(+0.42%)
Jan 12, 2021 4.750 4.780 4.750 4.780 3,904 +0.04(+0.74%)
Jan 11, 2021 4.680 4.745 4.610 4.745 16,111 +0.05(+1.17%)
Jan 08, 2021 4.650 4.790 4.469 4.690 94,900 +0.18(+3.99%)
Jan 07, 2021 4.630 4.630 4.410 4.510 80,677 -0.18(-3.84%)
Jan 06, 2021 4.600 4.720 4.520 4.690 39,648 -0.03(-0.64%)
Jan 05, 2021 4.680 4.730 4.650 4.720 4,244 +0.08(+1.72%)
Jan 04, 2021 4.730 4.740 4.640 4.640 3,213 -0.08(-1.69%)
Dec 31, 2020 4.720 4.720 4.720 4,843 +0.00(+0.00%)
Dec 30, 2020 4.700 4.770 4.700 4.720 4,843 -0.02(-0.42%)
Dec 29, 2020 4.740 4.770 4.650 4.740 2,298 +0.00(+0.00%)
Dec 28, 2020 4.710 4.740 4.650 4.740 8,694 +0.01(+0.21%)
Dec 24, 2020 4.760 4.760 4.730 4.730 6,800 -0.06(-1.25%)
Dec 23, 2020 4.780 4.790 4.730 4.790 6,505 +0.00(+0.00%)
Dec 22, 2020 4.780 4.800 4.723 4.790 8,948 +0.04(+0.76%)
Dec 21, 2020 4.740 4.800 4.740 4.754 5,345 -0.05(-0.96%)
Dec 18, 2020 4.820 4.860 4.750 4.800 66,000 -0.02(-0.41%)
Dec 17, 2020 4.850 4.870 4.800 4.820 161,977 +0.24(+5.24%)
Dec 16, 2020 4.650 4.659 4.540 4.580 10,169 -0.01(-0.20%)
Dec 15, 2020 4.570 4.630 4.500 4.589 5,617 -0.01(-0.24%)
Dec 14, 2020 4.690 4.750 4.577 4.600 28,596 -0.09(-1.92%)
Dec 11, 2020 4.780 4.780 4.654 4.690 3,900 -0.08(-1.68%)
Dec 10, 2020 4.540 4.770 4.450 4.770 34,356 +0.28(+6.24%)
Dec 09, 2020 4.360 4.572 4.354 4.490 25,315 +0.11(+2.58%)
Dec 08, 2020 4.350 4.440 4.350 4.377 10,417 +0.03(+0.62%)
Dec 07, 2020 4.328 4.375 4.328 4.350 5,447 +0.00(+0.00%)
Dec 04, 2020 4.290 4.410 4.290 4.350 9,900 +0.01(+0.35%)
Dec 03, 2020 4.240 4.369 4.240 4.335 5,927 -0.00(-0.12%)
Dec 02, 2020 4.350 4.409 4.270 4.340 13,253 -0.05(-1.14%)
Dec 01, 2020 4.400 4.400 4.350 4.390 6,407 -0.04(-0.90%)
Nov 30, 2020 4.490 4.490 4.380 4.430 4,701 +0.01(+0.23%)
Nov 27, 2020 4.490 4.490 4.420 4.420 1,300 +0.03(+0.68%)
Nov 25, 2020 4.450 4.450 4.380 4.390 3,300 -0.02(-0.45%)
Nov 24, 2020 4.430 4.500 4.390 4.410 15,900 -0.02(-0.44%)
Nov 23, 2020 4.394 4.429 4.348 4.429 3,054 +0.07(+1.68%)
Nov 20, 2020 4.350 4.396 4.270 4.356 11,700 -0.02(-0.54%)
Nov 19, 2020 4.400 4.450 4.380 4.380 12,335 -0.02(-0.51%)
Nov 18, 2020 4.390 4.436 4.370 4.402 21,848 +0.05(+1.20%)
Nov 17, 2020 4.340 4.400 4.340 4.350 12,799 +0.01(+0.23%)
Nov 16, 2020 4.350 4.400 4.340 4.340 16,579 -0.03(-0.69%)
Nov 13, 2020 4.310 4.370 4.300 4.370 6,300 +0.07(+1.62%)
Nov 12, 2020 4.330 4.350 4.300 4.300 4,997 -0.09(-2.04%)
Nov 11, 2020 4.390 4.390 4.356 4.390 10,114 -0.01(-0.23%)
Nov 10, 2020 4.360 4.450 4.330 4.400 13,390 -0.05(-1.12%)
Nov 09, 2020 4.490 4.490 4.270 4.450 8,645 +0.04(+0.91%)
Nov 06, 2020 4.490 4.490 4.320 4.410 500 -0.02(-0.44%)
Nov 05, 2020 4.450 4.490 4.390 4.430 5,766 -0.05(-1.12%)
Nov 04, 2020 4.408 4.500 4.373 4.480 5,240 +0.06(+1.46%)
Nov 03, 2020 4.460 4.510 4.330 4.416 2,804 +0.03(+0.59%)
Nov 02, 2020 4.390 4.425 4.362 4.390 2,420 +0.00(+0.00%)
Oct 30, 2020 4.383 4.400 4.305 4.390 4,100 -0.03(-0.71%)
Oct 29, 2020 4.470 4.470 4.380 4.421 2,355 -0.01(-0.30%)
Oct 28, 2020 4.440 4.500 4.363 4.435 3,183 -0.02(-0.34%)
Oct 27, 2020 4.470 4.490 4.380 4.450 3,683 -0.03(-0.67%)
Oct 26, 2020 4.200 4.500 4.200 4.480 16,320 +0.14(+3.23%)
Oct 23, 2020 4.340 4.340 4.340 93 +0.00(+0.00%)
Oct 22, 2020 4.290 4.370 4.170 4.340 69,083 +0.02(+0.46%)
Oct 21, 2020 4.350 4.350 4.300 4.320 1,125 +0.02(+0.47%)
Oct 20, 2020 4.320 4.350 4.300 4.300 4,372 -0.08(-1.83%)
Oct 19, 2020 4.400 4.400 4.290 4.380 5,415 +0.04(+0.81%)
Oct 16, 2020 4.310 4.345 4.300 4.345 4,300 -0.07(-1.47%)
Oct 15, 2020 4.300 4.410 4.300 4.410 4,932 -0.01(-0.23%)
Oct 14, 2020 4.440 4.440 4.359 4.420 10,805 +0.07(+1.64%)
Oct 13, 2020 4.370 4.370 4.290 4.349 3,884 +0.02(+0.54%)
Oct 12, 2020 4.420 4.420 4.325 4.325 3,886 -0.09(-2.14%)
Oct 09, 2020 4.260 4.469 4.260 4.420 6,800 +0.14(+3.27%)
Oct 08, 2020 4.370 4.380 4.270 4.280 32,764 -0.08(-1.83%)
Oct 07, 2020 4.490 4.520 4.350 4.360 33,327 -0.12(-2.68%)
Oct 06, 2020 4.520 4.530 4.430 4.480 19,370 +0.03(+0.67%)
Oct 05, 2020 4.450 4.510 4.390 4.450 9,763 +0.02(+0.45%)
Oct 02, 2020 4.500 4.560 4.423 4.430 6,500 -0.15(-3.28%)
Oct 01, 2020 4.510 4.590 4.410 4.580 17,482 -0.01(-0.22%)
Sep 30, 2020 4.420 4.590 4.410 4.590 20,521 +0.13(+2.91%)
Sep 29, 2020 4.379 4.460 4.379 4.460 18,554 +0.12(+2.76%)
Sep 28, 2020 4.340 4.380 4.300 4.340 10,125 +0.01(+0.23%)
Sep 25, 2020 4.240 4.330 4.170 4.330 48,500 +0.10(+2.36%)
Sep 24, 2020 4.300 4.310 4.150 4.230 53,535 -0.06(-1.40%)
Sep 23, 2020 4.250 4.290 4.230 4.290 35,481 +0.04(+0.94%)
Sep 22, 2020 4.231 4.270 4.160 4.250 19,891 -0.02(-0.47%)
Sep 21, 2020 4.100 4.270 4.100 4.270 15,411 +0.09(+2.15%)
Sep 18, 2020 4.390 4.390 4.150 4.180 43,000 -0.16(-3.69%)
Sep 17, 2020 4.620 4.620 4.320 4.340 70,084 -0.31(-6.67%)
Sep 16, 2020 4.350 4.700 4.280 4.650 1,035,083 +0.97(+26.36%)
Sep 15, 2020 3.850 3.910 3.680 3.680 8,265 -0.09(-2.39%)
Sep 14, 2020 3.620 3.970 3.600 3.770 17,425 +0.12(+3.15%)
Sep 11, 2020 3.770 3.800 3.630 3.655 38,400 +0.14(+3.91%)
Sep 10, 2020 3.380 3.590 3.380 3.518 15,942 +0.13(+3.76%)
Sep 09, 2020 3.212 3.449 3.212 3.390 13,560 +0.24(+7.62%)
Sep 08, 2020 3.120 3.250 3.114 3.150 4,408 -0.03(-0.94%)
Sep 04, 2020 3.090 3.230 3.050 3.180 21,000 +0.06(+1.92%)
Sep 03, 2020 3.210 3.210 3.020 3.120 9,340 -0.09(-2.80%)
Sep 02, 2020 3.070 3.240 2.800 3.210 55,779 +0.09(+2.88%)
Sep 01, 2020 3.140 3.450 3.120 3.120 20,215 -0.13(-4.00%)
Aug 31, 2020 3.300 3.340 3.140 3.250 15,653 -0.06(-1.81%)
Aug 28, 2020 3.240 3.370 3.220 3.310 8,000 +0.06(+1.85%)
Aug 27, 2020 3.530 3.530 3.250 3.250 25,175 -0.17(-4.97%)
Aug 26, 2020 3.300 3.515 3.300 3.420 28,310 -0.08(-2.29%)
Aug 25, 2020 3.380 3.500 3.260 3.500 6,107 +0.20(+6.06%)
Aug 24, 2020 3.400 3.600 3.250 3.300 41,332 -0.14(-4.07%)
Aug 21, 2020 3.000 3.590 3.000 3.440 45,900 +0.53(+18.21%)
Aug 20, 2020 3.210 3.210 2.910 2.910 35,271 -0.23(-7.32%)
Aug 19, 2020 3.510 3.640 3.100 3.140 34,281 -0.33(-9.51%)
Aug 18, 2020 3.510 3.560 3.380 3.470 21,012 +0.16(+4.83%)
Aug 17, 2020 3.660 3.660 3.310 3.310 62,650 -0.39(-10.54%)
Aug 14, 2020 3.910 3.920 3.520 3.700 61,700 -0.15(-3.90%)
Aug 13, 2020 4.010 4.120 3.830 3.850 45,774 -0.16(-3.99%)
Aug 12, 2020 4.020 4.070 3.910 4.010 30,507 +0.01(+0.25%)
Aug 11, 2020 4.110 4.122 3.910 4.000 20,948 -0.16(-3.85%)
Aug 10, 2020 4.030 4.200 3.900 4.160 110,290 +0.20(+5.05%)
Aug 07, 2020 4.180 4.180 3.860 3.960 48,600 -0.16(-3.88%)
Aug 06, 2020 3.850 4.120 3.840 4.120 118,250 +0.18(+4.57%)
Aug 05, 2020 3.920 4.240 3.830 3.940 221,751 -0.29(-6.86%)
Aug 04, 2020 3.560 5.690 3.530 4.230 3,012,691 +0.97(+29.75%)
Aug 03, 2020 3.170 3.400 3.170 3.260 1,076,235 +0.06(+1.87%)
Jul 31, 2020 3.410 3.410 3.160 3.200 11,300 -0.05(-1.54%)
Jul 30, 2020 3.230 3.410 3.230 3.250 20,936 +0.08(+2.52%)
Jul 29, 2020 3.170 3.420 3.170 3.170 45,927 +0.02(+0.64%)
Jul 28, 2020 3.050 3.415 3.050 3.150 82,452 -0.01(-0.32%)
Jul 27, 2020 3.130 3.180 3.061 3.160 25,723 +0.09(+2.93%)
Jul 24, 2020 2.820 3.350 2.820 3.070 219,000 +0.12(+4.07%)
Jul 23, 2020 3.120 3.200 2.900 2.950 28,475 -0.18(-5.75%)
Jul 22, 2020 3.180 3.354 3.000 3.130 81,141 -0.07(-2.25%)
Jul 21, 2020 3.290 3.480 3.120 3.202 193,234 +0.05(+1.65%)
Jul 20, 2020 3.080 3.260 3.030 3.150 116,620 +0.14(+4.65%)
Jul 17, 2020 2.980 3.030 2.980 3.010 6,100 +0.05(+1.69%)
Jul 16, 2020 3.000 3.040 2.890 2.960 4,424 -0.11(-3.58%)
Jul 15, 2020 2.980 3.070 2.900 3.070 10,256 +0.08(+2.69%)
Jul 14, 2020 3.010 3.049 2.980 2.990 4,116 +0.07(+2.39%)
Jul 13, 2020 3.020 3.020 2.920 2.920 12,326 +0.01(+0.34%)
Jul 10, 2020 3.110 3.190 2.910 2.910 24,700 -0.15(-4.90%)
Jul 09, 2020 3.100 3.110 2.955 3.060 7,742 +0.01(+0.33%)
Jul 08, 2020 2.950 3.200 2.870 3.050 41,335 +0.14(+4.81%)
Jul 07, 2020 2.900 3.130 2.730 2.910 100,442 +0.01(+0.34%)
Jul 06, 2020 2.990 3.200 2.820 2.900 17,302 +0.02(+0.73%)
Jul 02, 2020 2.770 3.000 2.770 2.879 36,300 +0.11(+3.94%)
Jul 01, 2020 2.900 2.900 2.730 2.770 37,680 -0.04(-1.42%)
Jun 30, 2020 2.720 2.990 2.713 2.810 38,762 +0.11(+4.07%)
Jun 29, 2020 2.755 2.897 2.700 2.700 53,702 +0.04(+1.50%)
Jun 26, 2020 2.680 2.760 2.640 2.660 9,100 -0.12(-4.31%)
Jun 25, 2020 2.955 3.000 2.600 2.780 83,932 -0.11(-3.81%)
Jun 24, 2020 2.870 3.380 2.700 2.890 293,793 -0.09(-3.02%)
Jun 23, 2020 2.986 2.986 2.610 2.980 110,900 -0.07(-2.30%)
Jun 22, 2020 3.290 3.290 3.020 3.050 45,320 +0.07(+2.35%)
Jun 19, 2020 3.420 3.420 2.910 2.980 37,000 -0.28(-8.59%)
Jun 18, 2020 3.200 3.430 3.030 3.260 165,893 +0.18(+6.02%)
Jun 17, 2020 3.120 3.120 2.860 3.075 37,684 +0.23(+8.08%)
Jun 16, 2020 2.950 3.100 2.662 2.845 27,742 -0.15(-5.17%)
Jun 15, 2020 2.750 3.240 2.750 3.000 55,580 +0.00(+0.12%)
Jun 12, 2020 2.800 3.240 2.419 2.997 143,100 +0.40(+15.25%)
Jun 11, 2020 2.429 2.800 2.230 2.600 136,039 +0.37(+16.59%)
Jun 10, 2020 2.054 2.680 2.054 2.230 96,723 +0.16(+7.76%)
Jun 09, 2020 2.000 2.070 2.000 2.070 22,484 +0.07(+3.42%)
Jun 08, 2020 2.070 2.070 1.980 2.001 24,958 -0.07(-3.57%)
Jun 05, 2020 2.100 2.100 2.070 2.075 1,300 +0.03(+1.22%)
Jun 04, 2020 2.000 2.100 2.000 2.050 11,991 +0.05(+2.47%)
Jun 03, 2020 1.940 2.053 1.940 2.001 22,309 +0.06(+3.04%)
Jun 02, 2020 1.960 1.960 1.942 1.942 415 -0.03(-1.45%)
Jun 01, 2020 1.980 1.980 1.970 1.970 2,344 +0.02(+1.03%)
May 29, 2020 2.040 2.040 1.950 1.950 3,800 -0.06(-2.99%)
May 28, 2020 2.000 2.089 1.990 2.010 5,691 +0.02(+1.01%)
May 27, 2020 2.470 2.470 1.880 1.990 22,715 -0.04(-1.97%)
May 26, 2020 2.010 2.133 1.900 2.030 5,662 +0.00(+0.00%)
May 22, 2020 1.950 2.155 1.890 2.030 26,100 +0.08(+4.10%)
May 21, 2020 2.000 2.050 1.950 1.950 9,006 -0.11(-5.34%)
May 20, 2020 1.950 2.103 1.950 2.060 9,117 -0.01(-0.35%)
May 19, 2020 2.010 2.120 1.960 2.067 22,051 +0.07(+3.36%)
May 18, 2020 2.030 2.070 1.910 2.000 19,367 +0.05(+2.74%)
May 15, 2020 1.947 1.947 1.947 1.947 100 +0.04(+1.92%)
May 14, 2020 2.030 2.030 1.910 1.910 3,087 -0.07(-3.54%)
May 13, 2020 2.090 2.240 1.920 1.980 4,878 -0.01(-0.50%)
May 12, 2020 1.910 1.990 1.910 1.990 1,361 +0.00(+0.00%)
May 11, 2020 1.960 2.055 1.920 1.990 1,691 -0.04(-1.97%)
May 08, 2020 1.931 2.059 1.931 2.030 1,300 -0.01(-0.49%)
May 07, 2020 2.180 2.180 1.920 2.040 1,573 -0.11(-5.12%)
May 06, 2020 1.990 2.380 1.990 2.150 19,404 +0.15(+7.50%)
May 05, 2020 2.000 2.000 1.860 2.000 6,517 +0.01(+0.30%)
May 04, 2020 2.065 2.065 1.990 1.994 5,466 -0.01(-0.30%)
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.