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

Zion Oil & Gas Inc (NQ: ZN )

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, 2010 6.770 6.800 6.300 6.390 289,272 -0.42(-6.17%)
Apr 29, 2010 7.030 7.050 6.450 6.810 394,284 -0.27(-3.81%)
Apr 28, 2010 7.000 7.240 6.850 7.080 448,032 +0.35(+5.20%)
Apr 27, 2010 6.400 7.000 6.000 6.730 653,149 +0.73(+12.17%)
Apr 26, 2010 5.770 6.100 5.700 6.000 532,331 +0.54(+9.89%)
Apr 23, 2010 5.400 5.460 5.310 5.460 88,886 +0.04(+0.74%)
Apr 22, 2010 5.350 5.480 5.350 5.420 88,265 +0.03(+0.56%)
Apr 21, 2010 5.460 5.490 5.310 5.390 94,071 -0.05(-0.92%)
Apr 20, 2010 5.490 5.490 5.310 5.440 108,424 +0.13(+2.45%)
Apr 19, 2010 5.500 5.500 5.200 5.310 392,122 -0.65(-10.91%)
Apr 16, 2010 5.540 5.960 5.510 5.960 202,530 +0.52(+9.56%)
Apr 15, 2010 5.300 5.460 5.260 5.440 86,635 +0.10(+1.87%)
Apr 14, 2010 5.480 5.500 5.250 5.340 189,786 -0.20(-3.61%)
Apr 13, 2010 5.790 5.790 5.450 5.540 177,611 -0.25(-4.32%)
Apr 12, 2010 5.850 5.900 5.750 5.790 73,898 -0.04(-0.69%)
Apr 09, 2010 5.870 5.970 5.800 5.830 40,779 -0.07(-1.19%)
Apr 08, 2010 5.870 5.980 5.790 5.900 58,903 +0.07(+1.20%)
Apr 07, 2010 5.840 5.900 5.750 5.830 80,532 +0.02(+0.34%)
Apr 06, 2010 6.000 6.020 5.700 5.810 90,882 -0.22(-3.65%)
Apr 05, 2010 6.070 6.148 5.980 6.030 111,400 -0.14(-2.27%)
Apr 01, 2010 6.220 6.170 6.170 6.170 32,600 -0.02(-0.32%)
Mar 31, 2010 6.230 6.260 6.090 6.190 49,792 -0.03(-0.48%)
Mar 30, 2010 6.350 6.380 6.150 6.220 45,566 -0.08(-1.27%)
Mar 29, 2010 6.300 6.350 6.090 6.300 47,717 +0.00(+0.00%)
Mar 26, 2010 6.320 6.390 6.010 6.300 75,911 -0.01(-0.16%)
Mar 25, 2010 6.290 6.400 6.280 6.310 44,157 +0.05(+0.80%)
Mar 24, 2010 6.220 6.350 6.210 6.260 36,069 +0.01(+0.16%)
Mar 23, 2010 6.320 6.320 6.090 6.250 30,460 -0.07(-1.11%)
Mar 22, 2010 6.050 6.400 5.990 6.320 104,732 +0.34(+5.69%)
Mar 19, 2010 5.980 5.990 5.900 5.980 68,586 +0.04(+0.67%)
Mar 18, 2010 6.040 6.040 5.900 5.940 58,922 -0.10(-1.66%)
Mar 17, 2010 6.000 6.050 5.950 6.040 67,757 -0.01(-0.17%)
Mar 16, 2010 6.030 6.080 6.000 6.050 34,494 +0.01(+0.17%)
Mar 15, 2010 5.970 6.050 5.960 6.040 31,147 +0.06(+1.00%)
Mar 12, 2010 6.020 6.090 5.970 5.980 33,921 -0.04(-0.66%)
Mar 11, 2010 5.970 6.080 5.940 6.020 46,106 +0.02(+0.33%)
Mar 10, 2010 5.920 6.080 5.890 6.000 37,730 +0.11(+1.87%)
Mar 09, 2010 6.000 6.120 5.830 5.890 83,561 -0.17(-2.81%)
Mar 08, 2010 6.300 6.300 6.000 6.060 73,737 -0.21(-3.35%)
Mar 05, 2010 6.200 6.300 6.100 6.270 71,114 +0.18(+2.96%)
Mar 04, 2010 6.020 6.140 5.900 6.090 67,894 +0.10(+1.67%)
Mar 03, 2010 5.880 6.140 5.750 5.990 134,496 +0.11(+1.87%)
Mar 02, 2010 6.190 6.270 5.840 5.880 138,024 -0.26(-4.23%)
Mar 01, 2010 6.260 6.260 5.990 6.140 94,465 -0.08(-1.29%)
Feb 26, 2010 6.500 6.550 6.200 6.220 136,780 -0.23(-3.57%)
Feb 25, 2010 6.830 6.830 6.400 6.450 159,435 -0.45(-6.52%)
Feb 24, 2010 7.020 7.180 6.810 6.900 62,909 -0.14(-1.99%)
Feb 23, 2010 7.240 7.240 6.550 7.040 136,032 -0.01(-0.14%)
Feb 22, 2010 7.250 7.390 7.000 7.050 239,475 +0.24(+3.52%)
Feb 19, 2010 6.240 6.990 6.200 6.810 125,632 +0.59(+9.49%)
Feb 18, 2010 5.910 6.240 5.910 6.220 71,026 +0.37(+6.32%)
Feb 17, 2010 5.830 6.400 5.800 5.850 207,649 +0.15(+2.63%)
Feb 16, 2010 5.690 5.700 5.500 5.700 59,223 +0.25(+4.59%)
Feb 12, 2010 5.250 5.450 5.450 5.450 55,300 +0.20(+3.81%)
Feb 11, 2010 5.250 5.250 5.120 5.250 48,976 +0.00(+0.00%)
Feb 10, 2010 5.340 5.340 5.180 5.250 44,761 +0.03(+0.57%)
Feb 09, 2010 5.350 5.350 5.100 5.220 43,637 -0.05(-0.95%)
Feb 08, 2010 5.590 5.590 5.250 5.270 70,868 +0.06(+1.15%)
Feb 05, 2010 5.000 5.340 4.950 5.210 144,439 +0.21(+4.20%)
Feb 04, 2010 5.210 5.212 5.000 5.000 117,313 -0.21(-4.03%)
Feb 03, 2010 5.400 5.400 5.170 5.210 108,033 -0.20(-3.70%)
Feb 02, 2010 5.590 5.600 5.390 5.410 95,098 -0.19(-3.39%)
Feb 01, 2010 5.720 5.720 5.400 5.600 136,403 +0.55(+10.89%)
Jan 29, 2010 5.710 5.886 5.020 5.050 396,527 -0.73(-12.63%)
Jan 28, 2010 6.070 6.090 5.650 5.780 137,687 -0.29(-4.78%)
Jan 27, 2010 6.140 6.250 5.990 6.070 86,031 -0.06(-0.98%)
Jan 26, 2010 6.300 6.310 6.110 6.130 98,107 -0.12(-1.92%)
Jan 25, 2010 6.330 6.465 6.250 6.250 74,139 -0.08(-1.26%)
Jan 22, 2010 6.430 6.430 6.250 6.330 81,292 -0.10(-1.56%)
Jan 21, 2010 6.490 6.584 6.420 6.430 91,982 -0.09(-1.38%)
Jan 20, 2010 6.500 6.680 6.500 6.520 78,225 +0.00(+0.00%)
Jan 19, 2010 6.540 6.720 6.500 6.520 108,257 -0.02(-0.31%)
Jan 15, 2010 6.770 6.540 6.540 6.540 73,500 -0.15(-2.24%)
Jan 14, 2010 6.590 6.800 6.590 6.690 47,903 +0.11(+1.67%)
Jan 13, 2010 6.750 6.750 6.540 6.580 98,534 -0.17(-2.52%)
Jan 12, 2010 6.800 7.000 6.750 6.750 76,838 -0.10(-1.46%)
Jan 11, 2010 7.050 7.060 6.830 6.850 55,950 -0.20(-2.84%)
Jan 08, 2010 7.030 7.050 6.980 7.050 20,822 +0.05(+0.71%)
Jan 07, 2010 6.920 7.050 6.900 7.000 49,994 +0.03(+0.43%)
Jan 06, 2010 7.090 7.150 6.930 6.970 81,385 -0.12(-1.69%)
Jan 05, 2010 7.180 7.180 7.070 7.090 62,008 -0.11(-1.53%)
Jan 04, 2010 7.260 7.290 7.050 7.200 70,218 +0.05(+0.70%)
Dec 31, 2009 7.210 7.150 7.150 7.150 81,100 -0.04(-0.56%)
Dec 30, 2009 7.110 7.230 7.000 7.190 105,758 +0.00(+0.00%)
Dec 29, 2009 7.150 7.190 6.960 7.190 94,019 +0.14(+1.99%)
Dec 28, 2009 7.110 7.200 6.910 7.050 115,897 -0.06(-0.84%)
Dec 24, 2009 6.590 7.110 6.550 7.110 198,096 +0.65(+10.06%)
Dec 23, 2009 6.300 6.500 6.280 6.460 46,258 +0.22(+3.53%)
Dec 22, 2009 6.300 6.500 6.110 6.240 158,771 -0.05(-0.79%)
Dec 21, 2009 6.600 6.600 6.260 6.290 173,366 -0.28(-4.26%)
Dec 18, 2009 6.810 6.900 6.530 6.570 312,467 -0.25(-3.67%)
Dec 17, 2009 6.910 6.940 6.800 6.820 84,602 -0.10(-1.45%)
Dec 16, 2009 7.080 7.080 6.800 6.920 104,088 -0.03(-0.43%)
Dec 15, 2009 7.150 7.290 6.950 6.950 149,893 -0.19(-2.66%)
Dec 14, 2009 7.000 7.230 6.800 7.140 224,539 +0.47(+7.05%)
Dec 11, 2009 6.780 7.000 6.330 6.670 235,324 +0.01(+0.15%)
Dec 10, 2009 6.690 6.780 6.500 6.660 191,553 -0.04(-0.60%)
Dec 09, 2009 6.700 6.870 6.310 6.700 338,774 +0.10(+1.52%)
Dec 08, 2009 6.870 6.880 6.510 6.600 427,229 -0.65(-8.97%)
Dec 07, 2009 7.400 7.400 7.070 7.250 65,480 +0.01(+0.14%)
Dec 04, 2009 7.240 7.370 6.960 7.240 87,624 +0.23(+3.28%)
Dec 03, 2009 7.490 7.490 6.850 7.010 116,036 -0.22(-3.04%)
Dec 02, 2009 7.700 7.700 7.090 7.230 203,426 -0.50(-6.47%)
Dec 01, 2009 6.250 8.050 6.200 7.730 410,522 +1.61(+26.31%)
Nov 30, 2009 6.490 6.490 6.000 6.120 230,865 -0.14(-2.24%)
Nov 27, 2009 6.550 6.650 6.250 6.260 97,105 -0.26(-3.99%)
Nov 25, 2009 6.670 6.740 6.450 6.520 176,898 -0.11(-1.66%)
Nov 24, 2009 6.610 6.760 6.450 6.630 98,422 +0.04(+0.61%)
Nov 23, 2009 6.510 6.960 6.410 6.590 158,498 +0.14(+2.17%)
Nov 20, 2009 6.590 6.600 6.350 6.450 85,192 -0.18(-2.71%)
Nov 19, 2009 6.770 6.770 6.500 6.630 133,098 -0.03(-0.45%)
Nov 18, 2009 6.850 6.880 6.570 6.660 58,590 -0.22(-3.20%)
Nov 17, 2009 6.800 6.890 6.640 6.880 48,338 +0.00(+0.00%)
Nov 16, 2009 6.730 6.900 6.601 6.880 71,923 +0.15(+2.23%)
Nov 13, 2009 6.751 6.850 6.642 6.730 78,612 -0.13(-1.90%)
Nov 12, 2009 6.850 6.950 6.720 6.860 57,773 +0.01(+0.15%)
Nov 11, 2009 7.080 7.080 6.790 6.850 49,061 -0.13(-1.86%)
Nov 10, 2009 7.050 7.150 6.910 6.980 42,224 -0.04(-0.57%)
Nov 09, 2009 7.140 7.140 6.920 7.020 55,742 +0.12(+1.74%)
Nov 06, 2009 6.880 7.200 6.820 6.900 50,340 +0.02(+0.29%)
Nov 05, 2009 6.900 7.320 6.760 6.880 63,621 +0.01(+0.15%)
Nov 04, 2009 7.480 7.500 6.770 6.870 108,090 -0.20(-2.83%)
Nov 03, 2009 6.500 7.160 6.410 7.070 70,236 +0.57(+8.77%)
Nov 02, 2009 6.570 6.890 6.410 6.500 96,085 -0.23(-3.42%)
Oct 30, 2009 7.200 7.200 6.520 6.730 214,363 -0.35(-4.94%)
Oct 29, 2009 7.650 7.810 7.000 7.080 175,034 -0.57(-7.45%)
Oct 28, 2009 7.520 7.842 7.520 7.650 73,566 +0.09(+1.19%)
Oct 27, 2009 7.460 7.600 7.370 7.560 73,766 +0.07(+0.93%)
Oct 26, 2009 7.800 7.820 7.400 7.490 143,867 -0.36(-4.59%)
Oct 23, 2009 7.960 8.470 7.600 7.850 205,329 -0.50(-5.99%)
Oct 22, 2009 8.490 8.540 8.000 8.350 158,057 -0.33(-3.80%)
Oct 21, 2009 8.980 9.200 8.610 8.680 97,576 -0.28(-3.13%)
Oct 20, 2009 8.800 9.700 8.650 8.960 245,125 -0.77(-7.91%)
Oct 19, 2009 9.990 10.00 9.500 9.730 129,546 +0.26(+2.75%)
Oct 16, 2009 9.600 9.630 9.400 9.470 124,059 +0.06(+0.64%)
Oct 15, 2009 9.300 9.590 9.050 9.410 244,853 -0.94(-9.08%)
Oct 14, 2009 10.71 10.95 10.20 10.35 478,246 -0.36(-3.36%)
Oct 13, 2009 9.940 10.71 9.820 10.71 166,051 +0.78(+7.85%)
Oct 12, 2009 9.970 10.29 9.790 9.930 66,452 -0.03(-0.30%)
Oct 09, 2009 9.690 9.980 9.690 9.960 42,602 +0.32(+3.32%)
Oct 08, 2009 9.750 9.858 9.640 9.640 38,459 +0.05(+0.52%)
Oct 07, 2009 9.530 9.689 9.450 9.590 21,338 +0.13(+1.37%)
Oct 06, 2009 9.340 9.500 9.230 9.460 43,426 +0.16(+1.72%)
Oct 05, 2009 9.380 9.470 9.090 9.300 70,443 -0.08(-0.85%)
Oct 02, 2009 8.850 9.420 8.794 9.380 65,735 +0.46(+5.20%)
Oct 01, 2009 9.730 9.850 8.440 8.916 202,164 -0.84(-8.64%)
Sep 30, 2009 10.20 10.30 9.730 9.760 98,384 -0.52(-5.06%)
Sep 29, 2009 10.41 10.41 10.20 10.28 47,122 -0.05(-0.48%)
Sep 28, 2009 10.42 10.44 10.21 10.33 37,443 +0.03(+0.29%)
Sep 25, 2009 10.28 10.35 10.25 10.30 28,168 +0.01(+0.10%)
Sep 24, 2009 10.40 10.45 10.28 10.29 40,993 -0.12(-1.15%)
Sep 23, 2009 10.50 10.65 10.36 10.41 25,945 -0.11(-1.05%)
Sep 22, 2009 10.51 10.74 10.35 10.52 60,522 +0.15(+1.45%)
Sep 21, 2009 10.69 10.69 10.20 10.37 98,739 -0.68(-6.15%)
Sep 18, 2009 10.60 11.07 10.50 11.05 188,854 +0.57(+5.44%)
Sep 17, 2009 10.50 10.59 10.31 10.48 205,103 -0.12(-1.13%)
Sep 16, 2009 10.78 10.78 10.50 10.60 68,142 -0.23(-2.12%)
Sep 15, 2009 10.93 10.93 10.75 10.83 25,211 -0.05(-0.46%)
Sep 14, 2009 10.92 10.92 10.55 10.88 31,523 +0.15(+1.40%)
Sep 11, 2009 10.87 11.00 10.51 10.73 60,954 -0.10(-0.92%)
Sep 10, 2009 10.70 11.37 10.55 10.83 82,000 +0.19(+1.79%)
Sep 09, 2009 10.29 10.76 10.13 10.64 66,338 +0.32(+3.10%)
Sep 08, 2009 10.12 10.32 10.10 10.32 79,529 +0.05(+0.49%)
Sep 04, 2009 10.48 10.48 10.04 10.27 74,922 +0.09(+0.88%)
Sep 03, 2009 10.27 10.50 10.06 10.18 60,768 +0.13(+1.29%)
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.