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, 2020 0.2600 0.2600 0.2400 0.2600 3,990,597 +0.00(+1.09%)
Apr 29, 2020 0.2400 0.2585 0.2300 0.2572 4,780,992 +0.03(+12.81%)
Apr 28, 2020 0.2273 0.2330 0.2200 0.2280 2,086,375 +0.00(+1.33%)
Apr 27, 2020 0.2157 0.2298 0.2100 0.2250 4,258,289 -0.02(-9.96%)
Apr 24, 2020 0.2300 0.2880 0.2300 0.2499 20,427,300 +0.03(+13.59%)
Apr 23, 2020 0.2000 0.2400 0.2000 0.2200 8,467,657 +0.03(+12.88%)
Apr 22, 2020 0.1940 0.1999 0.1925 0.1949 1,526,479 -0.00(-1.96%)
Apr 21, 2020 0.1985 0.2050 0.1870 0.1988 2,331,839 -0.00(-0.55%)
Apr 20, 2020 0.2045 0.2100 0.1939 0.1999 2,646,535 -0.00(-2.34%)
Apr 17, 2020 0.1990 0.2094 0.1900 0.2047 3,090,300 +0.00(+2.35%)
Apr 16, 2020 0.2000 0.2000 0.1900 0.2000 1,583,638 +0.00(+0.00%)
Apr 15, 2020 0.2000 0.2100 0.1900 0.2000 2,097,029 -0.01(-4.72%)
Apr 14, 2020 0.2140 0.2199 0.2000 0.2099 2,382,907 -0.01(-4.59%)
Apr 13, 2020 0.2200 0.2300 0.2000 0.2200 4,220,018 +0.01(+2.33%)
Apr 09, 2020 0.2070 0.2230 0.2040 0.2150 5,946,300 +0.01(+4.88%)
Apr 08, 2020 0.1960 0.2089 0.1950 0.2050 3,410,585 +0.00(+2.50%)
Apr 07, 2020 0.1960 0.2100 0.1950 0.2000 3,201,773 -0.00(-0.55%)
Apr 06, 2020 0.2080 0.2100 0.1907 0.2011 4,113,984 -0.01(-2.52%)
Apr 03, 2020 0.2200 0.2200 0.1915 0.2063 6,371,500 +0.01(+3.15%)
Apr 02, 2020 0.2300 0.2400 0.1900 0.2000 7,893,421 -0.02(-10.31%)
Apr 01, 2020 0.2250 0.2575 0.1858 0.2230 30,992,332 +0.04(+23.89%)
Mar 31, 2020 0.1700 0.2100 0.1700 0.1800 20,888,608 +0.01(+5.88%)
Mar 30, 2020 0.1700 0.1700 0.1700 0.1700 2,289,364 -0.01(-3.41%)
Mar 27, 2020 0.1794 0.1810 0.1700 0.1760 1,535,000 +0.00(+1.68%)
Mar 26, 2020 0.1750 0.1785 0.1704 0.1731 1,726,200 +0.00(+0.06%)
Mar 25, 2020 0.1785 0.1801 0.1702 0.1730 1,547,214 -0.01(-3.46%)
Mar 24, 2020 0.1879 0.1880 0.1705 0.1792 1,668,269 +0.01(+3.70%)
Mar 23, 2020 0.1790 0.1899 0.1700 0.1728 2,247,001 -0.00(-0.40%)
Mar 20, 2020 0.1993 0.2000 0.1725 0.1735 2,589,200 +0.00(+2.06%)
Mar 19, 2020 0.1620 0.2100 0.1546 0.1700 6,796,860 +0.02(+13.33%)
Mar 18, 2020 0.1500 0.1500 0.1400 0.1500 3,161,318 +0.00(+0.00%)
Mar 17, 2020 0.1573 0.1573 0.1430 0.1500 1,347,832 +0.01(+7.14%)
Mar 16, 2020 0.1600 0.1600 0.1400 0.1400 2,240,815 -0.02(-11.34%)
Mar 13, 2020 0.1554 0.1579 0.1450 0.1579 2,402,300 +0.01(+6.76%)
Mar 12, 2020 0.1596 0.1600 0.1400 0.1479 2,419,404 -0.01(-7.56%)
Mar 11, 2020 0.1700 0.1715 0.1589 0.1600 2,862,895 -0.00(-2.44%)
Mar 10, 2020 0.1680 0.1700 0.1600 0.1640 2,561,948 +0.00(+2.50%)
Mar 09, 2020 0.1700 0.1700 0.1600 0.1600 5,130,414 -0.02(-12.52%)
Mar 06, 2020 0.1950 0.1995 0.1800 0.1829 2,883,700 -0.02(-7.63%)
Mar 05, 2020 0.2000 0.2003 0.1900 0.1980 2,557,437 -0.01(-5.26%)
Mar 04, 2020 0.2100 0.2102 0.1940 0.2090 4,089,782 -0.01(-3.69%)
Mar 03, 2020 0.2047 0.2290 0.1985 0.2170 6,901,434 +0.02(+12.32%)
Mar 02, 2020 0.1800 0.1997 0.1740 0.1932 4,075,926 +0.00(+1.79%)
Feb 28, 2020 0.1898 0.1898 0.1700 0.1898 4,592,900 -0.01(-4.62%)
Feb 27, 2020 0.2045 0.2322 0.1600 0.1990 6,927,367 -0.01(-3.54%)
Feb 26, 2020 0.2148 0.2160 0.2010 0.2063 2,537,652 +0.00(+1.58%)
Feb 25, 2020 0.2200 0.2223 0.2000 0.2031 3,282,975 -0.02(-7.68%)
Feb 24, 2020 0.2200 0.2300 0.2100 0.2200 3,140,310 -0.01(-3.08%)
Feb 21, 2020 0.2385 0.2385 0.2222 0.2270 2,837,900 -0.01(-4.22%)
Feb 20, 2020 0.2246 0.2474 0.2153 0.2370 5,515,011 +0.02(+7.73%)
Feb 19, 2020 0.2200 0.2300 0.2200 0.2200 3,172,526 -0.00(-0.95%)
Feb 18, 2020 0.2350 0.2350 0.2148 0.2221 3,503,981 -0.01(-2.63%)
Feb 14, 2020 0.2389 0.2400 0.2200 0.2281 4,456,300 -0.01(-3.51%)
Feb 13, 2020 0.2469 0.2469 0.2322 0.2364 3,684,442 -0.01(-3.86%)
Feb 12, 2020 0.2600 0.2600 0.2410 0.2459 2,762,598 -0.01(-3.15%)
Feb 11, 2020 0.2699 0.2699 0.2500 0.2539 2,966,938 -0.01(-3.28%)
Feb 10, 2020 0.2596 0.2799 0.2512 0.2625 3,302,829 -0.00(-1.76%)
Feb 07, 2020 0.2835 0.2870 0.2600 0.2672 4,311,300 -0.03(-8.81%)
Feb 06, 2020 0.3250 0.3600 0.2832 0.2930 17,107,704 +0.01(+4.57%)
Feb 05, 2020 0.2450 0.2900 0.2340 0.2802 13,372,506 +0.04(+16.75%)
Feb 04, 2020 0.2210 0.2695 0.2100 0.2400 5,105,345 +0.02(+7.53%)
Feb 03, 2020 0.2400 0.2400 0.2200 0.2232 1,973,737 -0.01(-4.21%)
Jan 31, 2020 0.2500 0.2504 0.2300 0.2330 2,130,100 -0.02(-6.43%)
Jan 30, 2020 0.2620 0.2620 0.2400 0.2490 2,040,960 -0.01(-4.23%)
Jan 29, 2020 0.2674 0.2690 0.2549 0.2600 1,935,029 -0.01(-3.06%)
Jan 28, 2020 0.2700 0.2790 0.2605 0.2682 1,909,048 +0.01(+3.15%)
Jan 27, 2020 0.2800 0.2900 0.2400 0.2600 3,317,923 -0.03(-10.31%)
Jan 24, 2020 0.2900 0.2959 0.2750 0.2899 3,200,300 -0.01(-2.36%)
Jan 23, 2020 0.3050 0.3100 0.2910 0.2969 2,602,006 -0.01(-4.23%)
Jan 22, 2020 0.3100 0.3300 0.2800 0.3100 6,040,194 -0.00(-1.21%)
Jan 21, 2020 0.3393 0.3400 0.3000 0.3138 4,938,180 -0.02(-5.77%)
Jan 17, 2020 0.3545 0.3668 0.3200 0.3330 7,929,100 -0.01(-3.39%)
Jan 16, 2020 0.3410 0.3750 0.3300 0.3447 6,708,850 +0.01(+2.68%)
Jan 15, 2020 0.3209 0.3900 0.3150 0.3357 16,033,912 +0.02(+5.27%)
Jan 14, 2020 0.2750 0.3650 0.2693 0.3189 17,304,474 +0.04(+15.96%)
Jan 13, 2020 0.2400 0.3000 0.2350 0.2750 8,039,248 +0.02(+8.61%)
Jan 10, 2020 0.2500 0.2573 0.2220 0.2532 6,992,000 -0.01(-4.45%)
Jan 09, 2020 0.3130 0.3250 0.2520 0.2650 10,791,977 -0.02(-8.62%)
Jan 08, 2020 0.4000 0.4700 0.2800 0.2900 26,725,112 -0.10(-25.64%)
Jan 07, 2020 0.4300 0.4700 0.3200 0.3900 23,086,864 -0.13(-25.00%)
Jan 06, 2020 0.2300 0.5600 0.2300 0.5200 45,038,720 +0.30(+138.31%)
Jan 03, 2020 0.2400 0.2600 0.1902 0.2182 12,445,000 +0.04(+21.02%)
Jan 02, 2020 0.1869 0.1930 0.1750 0.1803 2,878,435 +0.01(+4.46%)
Dec 31, 2019 0.1745 0.1968 0.1675 0.1726 4,253,600 +0.01(+7.88%)
Dec 30, 2019 0.1700 0.2300 0.1600 0.1600 12,445,192 -0.01(-3.15%)
Dec 27, 2019 0.1800 0.1800 0.1600 0.1652 2,528,100 -0.01(-7.40%)
Dec 26, 2019 0.1920 0.1949 0.1750 0.1784 2,245,334 -0.01(-6.15%)
Dec 24, 2019 0.2000 0.2000 0.1800 0.1901 1,011,600 +0.00(+0.05%)
Dec 23, 2019 0.1806 0.1995 0.1720 0.1900 1,681,441 +0.02(+11.76%)
Dec 20, 2019 0.1800 0.1830 0.1520 0.1700 3,396,600 -0.02(-10.53%)
Dec 19, 2019 0.1400 0.2000 0.1300 0.1900 9,590,819 +0.06(+49.61%)
Dec 18, 2019 0.1320 0.1330 0.1200 0.1270 2,301,863 -0.01(-4.51%)
Dec 17, 2019 0.1450 0.1450 0.1250 0.1330 2,196,614 -0.01(-8.28%)
Dec 16, 2019 0.1570 0.1570 0.1439 0.1450 1,954,502 -0.01(-6.33%)
Dec 13, 2019 0.1702 0.1702 0.1520 0.1548 1,937,900 -0.01(-6.75%)
Dec 12, 2019 0.1620 0.1698 0.1566 0.1660 688,530 +0.01(+3.75%)
Dec 11, 2019 0.1600 0.1600 0.1600 0.1600 657,120 -0.00(-0.50%)
Dec 10, 2019 0.1629 0.1629 0.1540 0.1608 733,924 +0.00(+0.50%)
Dec 09, 2019 0.1700 0.1700 0.1600 0.1600 1,369,117 +0.01(+3.29%)
Dec 06, 2019 0.1500 0.1570 0.1400 0.1549 1,931,900 -0.00(-2.64%)
Dec 05, 2019 0.1780 0.1780 0.1551 0.1591 1,959,243 -0.01(-4.27%)
Dec 04, 2019 0.1800 0.1801 0.1600 0.1662 1,766,119 -0.01(-7.67%)
Dec 03, 2019 0.2000 0.2000 0.1700 0.1800 971,228 +0.00(+1.18%)
Dec 02, 2019 0.1869 0.1900 0.1650 0.1779 880,080 -0.00(-0.06%)
Nov 29, 2019 0.1800 0.1850 0.1651 0.1780 750,100 +0.02(+14.84%)
Nov 27, 2019 0.1700 0.1700 0.1500 0.1550 1,587,100 -0.02(-8.82%)
Nov 26, 2019 0.2006 0.2006 0.1618 0.1700 1,744,924 -0.02(-11.04%)
Nov 25, 2019 0.2150 0.2150 0.1700 0.1911 2,066,131 -0.01(-4.45%)
Nov 22, 2019 0.2000 0.2100 0.1954 0.2000 594,700 +0.00(+2.35%)
Nov 21, 2019 0.1960 0.2140 0.1929 0.1954 1,162,566 -0.00(-0.15%)
Nov 20, 2019 0.1650 0.2085 0.1600 0.1957 2,409,463 +0.04(+25.21%)
Nov 19, 2019 0.1500 0.1590 0.1451 0.1563 1,241,383 +0.01(+3.51%)
Nov 18, 2019 0.1650 0.1650 0.1400 0.1510 1,747,313 -0.00(-2.96%)
Nov 15, 2019 0.1920 0.2000 0.1556 0.1556 1,373,000 -0.04(-18.79%)
Nov 14, 2019 0.2100 0.2100 0.1900 0.1916 1,654,265 -0.02(-9.84%)
Nov 13, 2019 0.2130 0.2130 0.2100 0.2125 492,722 -0.00(-0.23%)
Nov 12, 2019 0.2140 0.2140 0.2050 0.2130 496,608 +0.00(+1.43%)
Nov 11, 2019 0.2200 0.2200 0.2000 0.2100 225,374 +0.00(+1.74%)
Nov 08, 2019 0.2100 0.2125 0.2002 0.2064 480,700 -0.00(-0.29%)
Nov 07, 2019 0.2100 0.2100 0.2000 0.2070 1,670,163 +0.01(+3.50%)
Nov 06, 2019 0.2200 0.2200 0.2000 0.2000 977,449 -0.01(-4.76%)
Nov 05, 2019 0.2400 0.2400 0.2100 0.2100 1,664,761 -0.03(-10.83%)
Nov 04, 2019 0.2350 0.2447 0.2210 0.2355 893,618 +0.01(+5.13%)
Nov 01, 2019 0.2130 0.2250 0.2102 0.2240 538,200 +0.01(+7.07%)
Oct 31, 2019 0.2100 0.2150 0.2090 0.2092 407,996 +0.00(+0.10%)
Oct 30, 2019 0.2100 0.2150 0.2070 0.2090 372,918 +0.01(+3.47%)
Oct 29, 2019 0.2173 0.2173 0.2020 0.2020 521,133 +0.00(+1.00%)
Oct 28, 2019 0.2200 0.2300 0.2000 0.2000 1,095,182 -0.01(-4.72%)
Oct 25, 2019 0.2285 0.2299 0.2020 0.2099 1,328,700 -0.01(-4.59%)
Oct 24, 2019 0.2400 0.2400 0.2200 0.2200 1,579,480 -0.01(-5.90%)
Oct 23, 2019 0.2387 0.2400 0.2250 0.2338 464,301 +0.01(+2.72%)
Oct 22, 2019 0.2300 0.2300 0.2210 0.2276 270,111 +0.00(+2.02%)
Oct 21, 2019 0.2352 0.2352 0.2200 0.2231 454,797 -0.00(-0.40%)
Oct 18, 2019 0.2275 0.2300 0.2200 0.2240 887,900 +0.00(+0.45%)
Oct 17, 2019 0.2397 0.2397 0.2200 0.2230 1,322,593 -0.01(-5.11%)
Oct 16, 2019 0.2466 0.2467 0.2228 0.2350 1,666,070 -0.01(-4.59%)
Oct 15, 2019 0.2500 0.2500 0.2400 0.2463 312,252 -0.00(-0.89%)
Oct 14, 2019 0.2400 0.2694 0.2355 0.2485 951,191 +0.01(+5.74%)
Oct 11, 2019 0.2378 0.2400 0.2300 0.2350 420,700 +0.00(+2.17%)
Oct 10, 2019 0.2300 0.2300 0.2300 0.2300 263,189 +0.01(+3.05%)
Oct 09, 2019 0.2300 0.2307 0.2205 0.2232 245,950 +0.00(+1.36%)
Oct 08, 2019 0.2380 0.2380 0.2200 0.2202 639,481 -0.00(-2.13%)
Oct 07, 2019 0.2500 0.2500 0.2213 0.2250 1,066,009 +0.00(+1.81%)
Oct 04, 2019 0.2400 0.2400 0.2200 0.2210 1,160,900 -0.01(-3.95%)
Oct 03, 2019 0.2590 0.2596 0.2300 0.2301 1,391,577 -0.02(-7.96%)
Oct 02, 2019 0.2600 0.2600 0.2500 0.2500 326,249 -0.00(-0.60%)
Oct 01, 2019 0.2600 0.2600 0.2455 0.2515 553,978 +0.00(+0.56%)
Sep 30, 2019 0.2727 0.2744 0.2500 0.2501 611,453 -0.01(-4.18%)
Sep 27, 2019 0.2605 0.2670 0.2600 0.2610 779,600 +0.00(+0.38%)
Sep 26, 2019 0.2800 0.2800 0.2600 0.2600 1,236,033 +0.00(+0.00%)
Sep 25, 2019 0.2900 0.2900 0.2600 0.2600 1,538,507 -0.03(-9.88%)
Sep 24, 2019 0.2899 0.2899 0.2800 0.2885 370,882 -0.00(-0.48%)
Sep 23, 2019 0.3095 0.3095 0.2851 0.2899 411,701 -0.01(-2.32%)
Sep 20, 2019 0.3045 0.3045 0.2755 0.2968 1,016,400 -0.01(-3.51%)
Sep 19, 2019 0.3188 0.3188 0.2900 0.3076 948,569 +0.00(+0.23%)
Sep 18, 2019 0.3080 0.3200 0.2850 0.3069 2,148,571 -0.00(-1.00%)
Sep 17, 2019 0.3300 0.3400 0.3100 0.3100 500,257 -0.01(-3.43%)
Sep 16, 2019 0.3400 0.3449 0.3034 0.3210 1,917,811 +0.04(+13.63%)
Sep 13, 2019 0.3189 0.3220 0.2240 0.2825 2,278,000 -0.03(-8.46%)
Sep 12, 2019 0.3292 0.3300 0.2950 0.3086 755,289 -0.00(-0.39%)
Sep 11, 2019 0.2920 0.3100 0.2900 0.3098 1,172,121 -0.01(-3.19%)
Sep 10, 2019 0.3000 0.3300 0.2900 0.3200 2,152,449 +0.04(+15.27%)
Sep 09, 2019 0.3190 0.3200 0.2776 0.2776 635,840 -0.00(-0.93%)
Sep 06, 2019 0.3300 0.3300 0.2800 0.2802 797,000 -0.01(-3.38%)
Sep 05, 2019 0.3300 0.3300 0.2700 0.2900 844,423 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.3300 0.2800 0.2900 724,303 +0.01(+4.77%)
Sep 03, 2019 0.2782 0.2800 0.2650 0.2768 475,123 +0.02(+6.46%)
Aug 30, 2019 0.2780 0.2800 0.2570 0.2600 614,000 -0.01(-3.70%)
Aug 29, 2019 0.2900 0.2900 0.2700 0.2700 1,047,891 -0.02(-7.41%)
Aug 28, 2019 0.3299 0.3300 0.2900 0.2916 1,006,258 -0.02(-5.94%)
Aug 27, 2019 0.3300 0.3400 0.3100 0.3100 322,939 -0.03(-7.46%)
Aug 26, 2019 0.3500 0.3550 0.3200 0.3350 332,819 +0.01(+4.13%)
Aug 23, 2019 0.3300 0.3300 0.3210 0.3217 273,500 -0.00(-0.12%)
Aug 22, 2019 0.3200 0.3400 0.3200 0.3221 569,248 -0.01(-2.39%)
Aug 21, 2019 0.3400 0.3400 0.3300 0.3300 559,576 -0.01(-2.88%)
Aug 20, 2019 0.3330 0.3500 0.3330 0.3398 752,942 +0.00(+0.53%)
Aug 19, 2019 0.3500 0.3500 0.3330 0.3380 368,744 +0.01(+1.50%)
Aug 16, 2019 0.3498 0.3498 0.3300 0.3330 851,300 -0.01(-2.06%)
Aug 15, 2019 0.3450 0.3770 0.3300 0.3400 2,091,989 -0.00(-0.32%)
Aug 14, 2019 0.3580 0.3750 0.3401 0.3411 595,504 -0.01(-1.76%)
Aug 13, 2019 0.3600 0.3665 0.3451 0.3472 170,770 -0.01(-4.11%)
Aug 12, 2019 0.3590 0.3800 0.3500 0.3621 440,623 +0.02(+4.65%)
Aug 09, 2019 0.3430 0.4059 0.3427 0.3460 2,376,800 +0.01(+3.28%)
Aug 08, 2019 0.3310 0.3450 0.3300 0.3350 237,484 -0.00(-1.44%)
Aug 07, 2019 0.3316 0.3400 0.3300 0.3399 325,844 +0.01(+2.07%)
Aug 06, 2019 0.3398 0.3419 0.3300 0.3330 286,932 +0.00(+0.00%)
Aug 05, 2019 0.3330 0.3400 0.3305 0.3330 254,953 +0.00(+0.15%)
Aug 02, 2019 0.3400 0.3410 0.3310 0.3325 181,500 +0.00(+0.76%)
Aug 01, 2019 0.3400 0.3400 0.3300 0.3300 277,482 +0.00(+0.00%)
Jul 31, 2019 0.3400 0.3455 0.3300 0.3300 340,750 -0.01(-2.19%)
Jul 30, 2019 0.3500 0.3500 0.3300 0.3374 419,723 +0.01(+2.24%)
Jul 29, 2019 0.3400 0.3400 0.3300 0.3300 295,764 -0.00(-0.60%)
Jul 26, 2019 0.3315 0.3400 0.3300 0.3320 246,600 +0.00(+0.30%)
Jul 25, 2019 0.3369 0.3505 0.3300 0.3310 367,653 -0.01(-4.00%)
Jul 24, 2019 0.3400 0.3500 0.3300 0.3448 346,651 +0.00(+1.41%)
Jul 23, 2019 0.3400 0.3500 0.3300 0.3400 607,364 +0.01(+3.03%)
Jul 22, 2019 0.3465 0.3500 0.3300 0.3300 604,468 -0.01(-2.97%)
Jul 19, 2019 0.3500 0.3500 0.3300 0.3401 447,400 -0.01(-2.83%)
Jul 18, 2019 0.4000 0.4000 0.3400 0.3500 1,209,498 -0.02(-5.41%)
Jul 17, 2019 0.3700 0.4400 0.3500 0.3700 4,229,439 +0.02(+5.53%)
Jul 16, 2019 0.3500 0.3700 0.3451 0.3506 344,664 +0.00(+0.17%)
Jul 15, 2019 0.4000 0.4000 0.3400 0.3500 1,369,346 -0.05(-13.47%)
Jul 12, 2019 0.4000 0.4400 0.3800 0.4045 1,748,500 +0.02(+6.45%)
Jul 11, 2019 0.4000 0.4000 0.3500 0.3800 2,429,211 +0.02(+5.56%)
Jul 10, 2019 0.3600 0.3800 0.3500 0.3600 1,238,728 +0.01(+1.41%)
Jul 09, 2019 0.3700 0.3880 0.3500 0.3550 634,334 -0.02(-4.05%)
Jul 08, 2019 0.3400 0.4100 0.3300 0.3700 2,026,761 +0.04(+11.95%)
Jul 05, 2019 0.3312 0.3495 0.3300 0.3305 232,200 -0.01(-1.90%)
Jul 03, 2019 0.3384 0.3460 0.3250 0.3369 246,800 +0.01(+2.09%)
Jul 02, 2019 0.3400 0.3500 0.3300 0.3300 477,505 -0.03(-8.33%)
Jul 01, 2019 0.3700 0.3700 0.3300 0.3600 903,705 +0.03(+7.49%)
Jun 28, 2019 0.3675 0.3675 0.3300 0.3349 5,842,200 -0.02(-4.31%)
Jun 27, 2019 0.3667 0.3750 0.3500 0.3500 403,207 -0.01(-2.78%)
Jun 26, 2019 0.3780 0.3800 0.3600 0.3600 493,523 +0.00(+0.00%)
Jun 25, 2019 0.3994 0.3994 0.3600 0.3600 380,570 -0.02(-5.36%)
Jun 24, 2019 0.4205 0.4210 0.3750 0.3804 324,409 -0.02(-5.02%)
Jun 21, 2019 0.4200 0.4200 0.4000 0.4005 311,000 +0.00(+0.13%)
Jun 20, 2019 0.4000 0.4000 0.3750 0.4000 640,014 +0.02(+5.26%)
Jun 19, 2019 0.3900 0.3900 0.3700 0.3800 488,341 -0.01(-2.56%)
Jun 18, 2019 0.3900 0.3900 0.3700 0.3900 313,957 +0.02(+5.86%)
Jun 17, 2019 0.3900 0.3900 0.3680 0.3684 371,631 -0.01(-1.37%)
Jun 14, 2019 0.3750 0.3750 0.3550 0.3735 304,500 +0.01(+1.47%)
Jun 13, 2019 0.3900 0.3900 0.3500 0.3681 317,110 -0.02(-5.62%)
Jun 12, 2019 0.4200 0.4200 0.3600 0.3900 412,883 -0.01(-2.50%)
Jun 11, 2019 0.3800 0.4000 0.3800 0.4000 294,653 +0.01(+2.56%)
Jun 10, 2019 0.4100 0.4100 0.3800 0.3900 324,659 -0.00(-0.23%)
Jun 07, 2019 0.4050 0.4050 0.3800 0.3909 330,500 +0.00(+0.00%)
Jun 06, 2019 0.4000 0.4100 0.3800 0.3909 345,139 -0.01(-2.47%)
Jun 05, 2019 0.4200 0.4200 0.3700 0.4008 662,199 -0.02(-4.48%)
Jun 04, 2019 0.4300 0.4399 0.4000 0.4196 402,726 -0.00(-0.10%)
Jun 03, 2019 0.4700 0.4800 0.4000 0.4200 384,181 -0.03(-6.63%)
May 31, 2019 0.5100 0.5101 0.4455 0.4498 408,800 -0.01(-2.22%)
May 30, 2019 0.4525 0.5199 0.4200 0.4600 953,021 +0.02(+4.55%)
May 29, 2019 0.4100 0.4500 0.3900 0.4400 570,295 +0.05(+12.45%)
May 28, 2019 0.3800 0.4094 0.3500 0.3913 939,521 +0.04(+10.51%)
May 24, 2019 0.3800 0.3800 0.3301 0.3541 1,065,700 -0.03(-6.82%)
May 23, 2019 0.4200 0.4200 0.3800 0.3800 670,874 -0.04(-9.52%)
May 22, 2019 0.4300 0.4300 0.4100 0.4200 338,240 -0.01(-2.33%)
May 21, 2019 0.4400 0.4400 0.4000 0.4300 342,057 +0.00(+0.00%)
May 20, 2019 0.4700 0.4700 0.4100 0.4300 427,924 -0.02(-3.70%)
May 17, 2019 0.4500 0.4650 0.4390 0.4465 318,700 -0.00(-0.04%)
May 16, 2019 0.4500 0.4699 0.4400 0.4467 455,184 -0.02(-3.91%)
May 15, 2019 0.4900 0.5000 0.4500 0.4649 353,478 -0.02(-3.15%)
May 14, 2019 0.5100 0.5200 0.4700 0.4800 333,453 -0.01(-2.04%)
May 13, 2019 0.5300 0.5300 0.4702 0.4900 479,084 -0.02(-3.54%)
May 10, 2019 0.5300 0.5327 0.5000 0.5080 349,100 +0.01(+1.60%)
May 09, 2019 0.5500 0.5500 0.5000 0.5000 508,348 -0.04(-7.41%)
May 08, 2019 0.5700 0.5700 0.5300 0.5400 390,541 -0.02(-2.86%)
May 07, 2019 0.5850 0.5850 0.5429 0.5559 292,419 -0.01(-2.47%)
May 06, 2019 0.5200 0.5900 0.5100 0.5700 280,022 +0.01(+1.93%)
May 03, 2019 0.5500 0.5750 0.5400 0.5592 261,100 +0.03(+6.49%)
May 02, 2019 0.5731 0.5787 0.5200 0.5251 375,954 -0.03(-6.23%)
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.