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
Kodiak Copper Corp
(OP:
KDKCF
)
0.4511
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 17, 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, 2023
0.5675
0.5791
0.5431
0.5567
12,297
-0.02(-2.93%)
Apr 27, 2023
0.5537
0.5840
0.5536
0.5735
16,350
+0.01(+2.39%)
Apr 26, 2023
0.5798
0.5798
0.5532
0.5601
12,838
-0.01(-1.81%)
Apr 25, 2023
0.5707
0.5800
0.5693
0.5704
4,600
-0.01(-1.64%)
Apr 24, 2023
0.5800
0.5800
0.5601
0.5799
14,300
+0.01(+2.01%)
Apr 21, 2023
0.5645
0.5739
0.5582
0.5685
7,400
+0.01(+1.26%)
Apr 20, 2023
0.5707
0.5735
0.5312
0.5614
21,400
-0.01(-1.63%)
Apr 19, 2023
0.5600
0.5839
0.5600
0.5707
4,800
-0.01(-1.09%)
Apr 18, 2023
0.6005
0.6005
0.5665
0.5770
12,220
-0.00(-0.12%)
Apr 17, 2023
0.5927
0.5927
0.5735
0.5777
27,160
-0.03(-4.86%)
Apr 14, 2023
0.5807
0.6135
0.5807
0.6072
29,100
+0.00(+0.70%)
Apr 13, 2023
0.6020
0.6060
0.5933
0.6030
27,116
-0.00(-0.48%)
Apr 12, 2023
0.5861
0.6131
0.5861
0.6059
38,165
-0.02(-3.60%)
Apr 11, 2023
0.5828
0.6580
0.5828
0.6285
31,800
+0.03(+4.16%)
Apr 10, 2023
0.6105
0.6105
0.5962
0.6034
30,331
-0.01(-1.57%)
Apr 06, 2023
0.6380
0.6380
0.6064
0.6130
53,600
-0.03(-4.64%)
Apr 05, 2023
0.5981
0.6428
0.5981
0.6428
17,000
-0.03(-5.07%)
Apr 04, 2023
0.6850
0.6871
0.6769
0.6771
7,000
+0.00(+0.59%)
Apr 03, 2023
0.7001
0.7031
0.6500
0.6731
44,865
-0.03(-4.31%)
Mar 31, 2023
0.7050
0.7054
0.7019
0.7034
29,885
-0.03(-3.64%)
Mar 30, 2023
0.7059
0.7300
0.6988
0.7300
27,450
+0.03(+3.55%)
Mar 29, 2023
0.6700
0.7050
0.6560
0.7050
36,200
+0.05(+7.44%)
Mar 28, 2023
0.6437
0.6569
0.6333
0.6562
35,893
+0.01(+1.30%)
Mar 27, 2023
0.6825
0.6825
0.6478
0.6478
35,485
-0.03(-4.71%)
Mar 24, 2023
0.6854
0.6907
0.6636
0.6798
15,004
-0.01(-1.18%)
Mar 23, 2023
0.6915
0.6931
0.6879
0.6879
17,120
-0.00(-0.29%)
Mar 22, 2023
0.6900
0.7362
0.6899
0.6899
17,650
-0.00(-0.01%)
Mar 21, 2023
0.7150
0.7150
0.6792
0.6900
12,400
-0.00(-0.16%)
Mar 20, 2023
0.7150
0.7150
0.6768
0.6911
16,490
+0.00(+0.29%)
Mar 17, 2023
0.6700
0.6900
0.6700
0.6891
9,520
+0.04(+5.51%)
Mar 16, 2023
0.6677
0.6677
0.6531
0.6531
33,343
-0.01(-0.90%)
Mar 15, 2023
0.6411
0.6590
0.6411
0.6590
9,862
+0.01(+1.45%)
Mar 14, 2023
0.6501
0.6590
0.6470
0.6496
19,650
-0.00(-0.29%)
Mar 13, 2023
0.6590
0.6590
0.6439
0.6515
21,081
-0.01(-1.14%)
Mar 10, 2023
0.6600
0.6802
0.6445
0.6590
27,250
+0.01(+1.53%)
Mar 09, 2023
0.6660
0.6796
0.6491
0.6491
25,347
-0.01(-2.11%)
Mar 08, 2023
0.6799
0.6799
0.6617
0.6631
5,300
+0.02(+3.09%)
Mar 07, 2023
0.6560
0.6740
0.6432
0.6432
8,300
-0.03(-4.43%)
Mar 06, 2023
0.6660
0.7097
0.6432
0.6730
12,814
+0.01(+2.16%)
Mar 03, 2023
0.6654
0.6654
0.6537
0.6588
4,900
-0.03(-4.24%)
Mar 02, 2023
0.6863
0.7101
0.6863
0.6880
8,110
-0.00(-0.56%)
Mar 01, 2023
0.6870
0.6919
0.6674
0.6919
9,703
+0.04(+5.54%)
Feb 28, 2023
0.7017
0.7025
0.6278
0.6556
78,632
-0.07(-9.72%)
Feb 27, 2023
0.6983
0.7300
0.6950
0.7262
9,360
+0.02(+3.49%)
Feb 24, 2023
0.7175
0.7200
0.6851
0.7017
9,829
-0.02(-2.54%)
Feb 23, 2023
0.7201
0.7250
0.7150
0.7200
10,100
-0.00(-0.07%)
Feb 22, 2023
0.7280
0.7280
0.7150
0.7205
4,014
-0.02(-2.15%)
Feb 21, 2023
0.7463
0.7464
0.7198
0.7363
58,973
+0.02(+2.84%)
Feb 17, 2023
0.7231
0.7246
0.7115
0.7160
9,500
-0.02(-3.35%)
Feb 16, 2023
0.6991
0.7416
0.6769
0.7408
11,050
+0.02(+2.19%)
Feb 15, 2023
0.7292
0.7292
0.7052
0.7249
5,977
-0.00(-0.45%)
Feb 14, 2023
0.7380
0.7380
0.7282
0.7282
2,250
+0.01(+1.79%)
Feb 13, 2023
0.6977
0.7160
0.6977
0.7154
8,005
-0.02(-2.20%)
Feb 10, 2023
0.7146
0.7315
0.7088
0.7315
10,727
+0.01(+1.60%)
Feb 09, 2023
0.7359
0.7364
0.7100
0.7200
10,053
+0.00(+0.63%)
Feb 08, 2023
0.7400
0.7400
0.7155
0.7155
7,700
-0.02(-2.44%)
Feb 07, 2023
0.6650
0.7602
0.6650
0.7334
22,900
+0.10(+15.44%)
Feb 06, 2023
0.6791
0.6791
0.6334
0.6353
23,563
-0.04(-5.78%)
Feb 03, 2023
0.6683
0.6800
0.6606
0.6743
21,259
-0.03(-4.92%)
Feb 02, 2023
0.7050
0.7170
0.7000
0.7092
17,500
-0.02(-2.60%)
Feb 01, 2023
0.7236
0.7281
0.7079
0.7281
14,500
-0.01(-0.82%)
Jan 31, 2023
0.7200
0.7341
0.7155
0.7341
9,810
-0.01(-1.20%)
Jan 30, 2023
0.7441
0.7604
0.7411
0.7430
16,253
+0.00(+0.27%)
Jan 27, 2023
0.7465
0.7482
0.7410
0.7410
8,350
-0.04(-4.82%)
Jan 26, 2023
0.7400
0.7785
0.7400
0.7785
10,000
+0.05(+6.64%)
Jan 25, 2023
0.7300
0.7500
0.7200
0.7300
19,092
+0.00(+0.61%)
Jan 24, 2023
0.7619
0.8000
0.7065
0.7256
169,481
-0.10(-12.31%)
Jan 23, 2023
0.8360
0.8464
0.8000
0.8275
24,798
-0.05(-5.97%)
Jan 20, 2023
0.8813
0.8849
0.8800
0.8800
5,770
+0.00(+0.34%)
Jan 19, 2023
0.8800
0.8848
0.8632
0.8770
21,350
+0.02(+1.80%)
Jan 18, 2023
0.8817
0.9030
0.8615
0.8615
19,915
-0.04(-4.17%)
Jan 17, 2023
0.8789
0.9392
0.8789
0.8990
36,450
-0.04(-4.51%)
Jan 13, 2023
0.9400
0.9552
0.9310
0.9415
22,206
+0.01(+1.24%)
Jan 12, 2023
0.9088
0.9400
0.9086
0.9300
37,378
+0.04(+3.93%)
Jan 11, 2023
0.9150
0.9270
0.8900
0.8948
26,600
+0.00(+0.54%)
Jan 10, 2023
0.8969
0.9000
0.8791
0.8900
21,180
-0.03(-3.26%)
Jan 09, 2023
0.9300
0.9400
0.9200
0.9200
40,969
-0.00(-0.05%)
Jan 06, 2023
0.8902
0.9350
0.8599
0.9205
37,820
+0.04(+4.01%)
Jan 05, 2023
0.8440
0.8940
0.8440
0.8850
43,560
+0.04(+5.11%)
Jan 04, 2023
0.8279
0.8420
0.8100
0.8420
8,200
+0.03(+3.06%)
Jan 03, 2023
0.8104
0.8255
0.8000
0.8170
36,600
-0.03(-3.20%)
Dec 30, 2022
0.8518
0.8518
0.8230
0.8440
12,100
+0.01(+1.21%)
Dec 29, 2022
0.8300
0.8900
0.8215
0.8339
9,300
+0.01(+1.01%)
Dec 28, 2022
0.7700
0.8662
0.7700
0.8256
15,732
-0.09(-9.52%)
Dec 27, 2022
0.8660
0.9866
0.8660
0.9125
4,162
+0.01(+1.27%)
Dec 23, 2022
0.9450
0.9645
0.8845
0.9011
8,815
-0.04(-4.64%)
Dec 22, 2022
0.9231
0.9449
0.8878
0.9449
35,385
-0.00(-0.22%)
Dec 21, 2022
0.9468
1.000
0.9434
0.9470
17,845
+0.04(+4.70%)
Dec 20, 2022
0.8683
0.9410
0.8584
0.9045
19,256
+0.09(+11.39%)
Dec 19, 2022
0.7973
0.8615
0.7973
0.8120
20,100
+0.01(+1.25%)
Dec 16, 2022
0.7897
0.8020
0.7782
0.8020
7,252
+0.00(+0.00%)
Dec 15, 2022
0.7844
0.8020
0.7713
0.8020
11,716
+0.01(+1.47%)
Dec 14, 2022
0.7497
0.8089
0.7171
0.7904
27,300
-0.03(-4.08%)
Dec 13, 2022
0.8269
0.8319
0.7943
0.8240
4,312
+0.01(+1.73%)
Dec 12, 2022
0.8040
0.8330
0.8040
0.8100
21,798
+0.01(+1.53%)
Dec 09, 2022
0.8100
0.8158
0.7858
0.7978
7,500
+0.02(+2.35%)
Dec 08, 2022
0.8009
0.8027
0.7790
0.7795
12,002
-0.02(-2.20%)
Dec 07, 2022
0.8304
0.8525
0.7700
0.7970
19,150
-0.05(-5.68%)
Dec 06, 2022
0.7637
0.9570
0.7637
0.8450
18,386
+0.11(+15.75%)
Dec 05, 2022
0.7032
0.7300
0.7032
0.7300
15,736
+0.03(+3.96%)
Dec 02, 2022
0.7134
0.7180
0.7022
0.7022
5,000
-0.02(-2.53%)
Dec 01, 2022
0.6810
0.7430
0.6810
0.7204
4,940
+0.01(+2.04%)
Nov 30, 2022
0.7263
0.7270
0.6869
0.7060
16,369
-0.03(-3.66%)
Nov 29, 2022
0.7214
0.7400
0.7214
0.7328
8,000
-0.02(-2.71%)
Nov 28, 2022
0.6369
0.7750
0.6369
0.7532
66,090
+0.12(+18.88%)
Nov 25, 2022
0.5980
0.6400
0.5980
0.6336
21,680
+0.09(+16.92%)
Nov 23, 2022
0.5320
0.5419
0.5146
0.5419
7,500
+0.02(+3.71%)
Nov 22, 2022
0.5200
0.5225
0.5107
0.5225
45,500
+0.01(+1.38%)
Nov 21, 2022
0.5168
0.5220
0.5115
0.5154
19,000
-0.02(-3.30%)
Nov 18, 2022
0.5122
0.5330
0.5122
0.5330
10,040
+0.00(+0.89%)
Nov 17, 2022
0.5279
0.5285
0.5227
0.5283
24,954
-0.00(-0.15%)
Nov 16, 2022
0.5183
0.5291
0.5053
0.5291
13,500
+0.00(+0.93%)
Nov 15, 2022
0.5386
0.5470
0.5242
0.5242
4,850
-0.02(-4.22%)
Nov 14, 2022
0.5552
0.5750
0.5473
0.5473
36,000
-0.03(-4.98%)
Nov 11, 2022
0.5634
0.5780
0.5625
0.5760
11,698
+0.01(+2.24%)
Nov 10, 2022
0.5646
0.5700
0.5505
0.5634
43,277
-0.01(-1.49%)
Nov 09, 2022
0.5821
0.5821
0.5652
0.5719
5,450
-0.01(-1.40%)
Nov 08, 2022
0.5738
0.5900
0.5648
0.5800
9,150
+0.01(+1.05%)
Nov 07, 2022
0.5877
0.5900
0.5638
0.5740
44,800
-0.00(-0.50%)
Nov 04, 2022
0.5401
0.5769
0.5243
0.5769
12,315
+0.06(+12.41%)
Nov 03, 2022
0.5130
0.5132
0.5018
0.5132
5,700
-0.01(-1.31%)
Nov 02, 2022
0.5180
0.5261
0.5095
0.5200
15,750
-0.01(-2.11%)
Nov 01, 2022
0.5256
0.5317
0.5141
0.5312
15,000
-0.02(-4.13%)
Oct 31, 2022
0.5554
0.5554
0.5282
0.5541
4,650
+0.00(+0.75%)
Oct 28, 2022
0.5851
0.5922
0.5500
0.5500
27,325
-0.04(-6.27%)
Oct 27, 2022
0.5803
0.5868
0.5639
0.5868
7,505
+0.04(+6.69%)
Oct 26, 2022
0.5450
0.5580
0.5040
0.5500
55,500
+0.05(+10.29%)
Oct 25, 2022
0.4932
0.5030
0.4749
0.4987
53,339
+0.04(+8.53%)
Oct 24, 2022
0.4400
0.4822
0.4279
0.4595
64,950
+0.05(+12.07%)
Oct 21, 2022
0.3941
0.4100
0.3941
0.4100
45,650
+0.02(+4.65%)
Oct 20, 2022
0.4000
0.4020
0.3918
0.3918
10,060
-0.01(-2.03%)
Oct 19, 2022
0.4000
0.4000
0.3867
0.3999
23,600
-0.00(-0.03%)
Oct 18, 2022
0.4129
0.4200
0.3939
0.4000
43,733
-0.02(-4.31%)
Oct 17, 2022
0.4021
0.4180
0.4021
0.4180
34,250
+0.02(+4.50%)
Oct 14, 2022
0.4052
0.4100
0.3969
0.4000
5,300
-0.01(-1.26%)
Oct 13, 2022
0.3972
0.4051
0.3915
0.4051
12,099
+0.00(+0.77%)
Oct 12, 2022
0.4017
0.4033
0.4017
0.4020
6,200
+0.01(+1.52%)
Oct 11, 2022
0.3897
0.3982
0.3897
0.3960
9,101
-0.01(-3.41%)
Oct 10, 2022
0.3900
0.4100
0.3700
0.4100
14,400
+0.01(+3.30%)
Oct 07, 2022
0.3981
0.4105
0.3900
0.3969
17,150
+0.00(+0.13%)
Oct 06, 2022
0.4044
0.4044
0.3797
0.3964
30,500
-0.00(-1.07%)
Oct 05, 2022
0.4400
0.4400
0.3950
0.4007
13,300
-0.05(-10.30%)
Oct 04, 2022
0.4665
0.4900
0.4137
0.4467
123,900
-0.00(-0.71%)
Oct 03, 2022
0.3900
0.4499
0.3650
0.4499
48,591
+0.07(+19.85%)
Sep 30, 2022
0.3899
0.3899
0.3687
0.3754
78,200
+0.01(+1.46%)
Sep 29, 2022
0.4350
0.4537
0.3680
0.3700
110,354
-0.04(-9.89%)
Sep 28, 2022
0.4071
0.4190
0.4070
0.4106
18,390
+0.03(+6.84%)
Sep 27, 2022
0.4010
0.4400
0.3707
0.3843
70,500
-0.05(-11.19%)
Sep 26, 2022
0.4820
0.4999
0.4271
0.4327
61,629
-0.07(-13.94%)
Sep 23, 2022
0.5360
0.5360
0.4905
0.5028
13,300
-0.06(-11.39%)
Sep 22, 2022
0.5674
0.5674
0.5674
0.5674
2,000
-0.01(-1.15%)
Sep 21, 2022
0.5779
0.5783
0.5657
0.5740
9,810
-0.01(-0.95%)
Sep 20, 2022
0.6097
0.6097
0.5697
0.5795
8,300
-0.00(-0.82%)
Sep 19, 2022
0.6500
0.6500
0.5769
0.5843
19,960
-0.06(-9.41%)
Sep 16, 2022
0.6555
0.6585
0.6433
0.6450
10,900
-0.03(-4.10%)
Sep 15, 2022
0.6729
0.6731
0.6726
0.6726
3,075
-0.04(-5.09%)
Sep 14, 2022
0.7185
0.7268
0.7087
0.7087
4,607
-0.01(-0.76%)
Sep 13, 2022
0.7121
0.7159
0.7074
0.7141
6,870
-0.01(-1.95%)
Sep 12, 2022
0.7125
0.7421
0.7125
0.7283
8,921
-0.03(-3.54%)
Sep 09, 2022
0.7161
0.7805
0.7161
0.7550
24,000
+0.08(+12.03%)
Sep 08, 2022
0.6170
0.6739
0.6170
0.6739
11,500
+0.06(+9.03%)
Sep 07, 2022
0.5895
0.6249
0.5770
0.6181
19,900
-0.00(-0.27%)
Sep 06, 2022
0.6600
0.6650
0.6196
0.6198
14,415
-0.04(-5.96%)
Sep 02, 2022
0.6690
0.6784
0.6591
0.6591
10,105
-0.01(-1.63%)
Sep 01, 2022
0.6808
0.6990
0.6607
0.6700
17,087
-0.02(-2.87%)
Aug 31, 2022
0.6960
0.7011
0.6898
0.6898
7,000
-0.02(-2.53%)
Aug 30, 2022
0.7111
0.7120
0.6855
0.7077
14,474
+0.02(+2.64%)
Aug 29, 2022
0.6791
0.6968
0.6791
0.6895
14,994
+0.01(+0.76%)
Aug 26, 2022
0.6935
0.7200
0.6840
0.6843
8,780
-0.04(-4.96%)
Aug 25, 2022
0.7200
0.7200
0.7200
0.7200
100
+0.02(+2.56%)
Aug 24, 2022
0.7078
0.7250
0.6920
0.7020
14,827
-0.02(-3.41%)
Aug 23, 2022
0.7220
0.7298
0.7082
0.7268
24,778
+0.01(+0.92%)
Aug 22, 2022
0.7273
0.7289
0.7195
0.7202
11,263
+0.02(+2.68%)
Aug 19, 2022
0.7100
0.7100
0.6901
0.7014
23,794
-0.01(-2.01%)
Aug 18, 2022
0.7090
0.7158
0.7025
0.7158
7,780
-0.03(-4.02%)
Aug 17, 2022
0.7395
0.7458
0.7284
0.7458
3,628
-0.00(-0.39%)
Aug 16, 2022
0.7490
0.7500
0.7377
0.7487
6,640
-0.02(-2.79%)
Aug 15, 2022
0.7710
0.7800
0.7660
0.7702
13,515
-0.01(-1.07%)
Aug 12, 2022
0.7869
0.7877
0.7745
0.7785
7,684
-0.01(-1.22%)
Aug 11, 2022
0.7882
0.8040
0.7812
0.7881
3,913
+0.00(+0.15%)
Aug 10, 2022
0.7900
0.8130
0.7787
0.7869
4,649
+0.01(+1.75%)
Aug 09, 2022
0.7674
0.7780
0.7500
0.7734
6,266
+0.01(+1.55%)
Aug 08, 2022
0.7590
0.7800
0.7590
0.7616
6,427
-0.00(-0.04%)
Aug 05, 2022
0.7495
0.7619
0.7495
0.7619
2,030
+0.01(+1.32%)
Aug 04, 2022
0.7500
0.7828
0.7427
0.7520
6,212
-0.01(-1.92%)
Aug 03, 2022
0.7790
0.7829
0.7586
0.7667
20,776
-0.07(-8.61%)
Aug 02, 2022
0.8400
0.8528
0.8200
0.8389
18,836
-0.01(-1.71%)
Aug 01, 2022
0.7800
0.8980
0.7800
0.8535
9,125
+0.05(+6.54%)
Jul 29, 2022
0.8064
0.8127
0.7682
0.8011
122,333
-0.03(-3.69%)
Jul 28, 2022
0.8265
0.8318
0.8224
0.8318
5,060
-0.02(-2.13%)
Jul 27, 2022
0.8250
0.8499
0.8250
0.8499
9,342
+0.00(+0.12%)
Jul 26, 2022
0.8565
0.8565
0.8489
0.8489
4,750
-0.02(-2.34%)
Jul 25, 2022
0.8636
0.8692
0.8433
0.8692
5,280
-0.03(-3.40%)
Jul 22, 2022
0.8440
0.9049
0.8440
0.8998
14,490
+0.06(+7.35%)
Jul 21, 2022
0.8250
0.8467
0.8250
0.8382
9,626
-0.00(-0.20%)
Jul 20, 2022
0.8699
0.8707
0.8281
0.8399
20,797
+0.03(+3.22%)
Jul 19, 2022
0.8134
0.8237
0.8133
0.8137
3,374
+0.01(+1.52%)
Jul 18, 2022
0.7894
0.8015
0.7761
0.8015
19,000
+0.03(+4.47%)
Jul 15, 2022
0.8500
0.8500
0.7618
0.7672
9,589
-0.04(-5.47%)
Jul 14, 2022
0.7419
0.8150
0.7050
0.8116
37,481
+0.10(+13.92%)
Jul 13, 2022
0.6700
0.7128
0.6635
0.7124
26,500
+0.02(+3.62%)
Jul 12, 2022
0.6940
0.6940
0.6767
0.6875
7,202
+0.01(+0.76%)
Jul 11, 2022
0.6850
0.7129
0.6823
0.6823
32,911
-0.04(-6.19%)
Jul 08, 2022
0.7134
0.7273
0.7134
0.7273
5,870
+0.01(+0.93%)
Jul 07, 2022
0.7353
0.7353
0.6763
0.7206
25,500
+0.03(+5.01%)
Jul 06, 2022
0.7000
0.7204
0.6500
0.6862
28,989
-0.03(-4.69%)
Jul 05, 2022
0.7600
0.7800
0.6990
0.7200
36,771
-0.07(-8.68%)
Jul 01, 2022
0.7172
0.7884
0.7150
0.7884
12,802
+0.01(+1.82%)
Jun 30, 2022
0.7900
0.7924
0.7548
0.7743
47,135
-0.05(-5.57%)
Jun 29, 2022
0.8750
0.8890
0.8051
0.8200
29,680
-0.07(-7.76%)
Jun 28, 2022
0.8523
0.8890
0.8450
0.8890
42,502
-0.00(-0.11%)
Jun 27, 2022
0.8802
0.8900
0.8445
0.8900
19,352
+0.06(+6.68%)
Jun 24, 2022
0.7916
0.8343
0.7854
0.8343
16,950
+0.05(+6.69%)
Jun 23, 2022
0.8550
0.8600
0.7559
0.7820
39,669
-0.08(-9.07%)
Jun 22, 2022
0.8500
0.8950
0.8500
0.8600
10,550
-0.03(-3.64%)
Jun 21, 2022
0.8854
0.8944
0.8800
0.8925
11,612
+0.04(+4.11%)
Jun 17, 2022
0.9440
0.9440
0.8557
0.8573
29,418
-0.09(-9.76%)
Jun 16, 2022
0.9400
1.030
0.9300
0.9500
33,433
-0.05(-4.74%)
Jun 15, 2022
1.000
1.000
0.9270
0.9973
13,377
+0.03(+2.86%)
Jun 14, 2022
0.9470
0.9849
0.9470
0.9696
8,093
-0.01(-1.21%)
Jun 13, 2022
1.000
1.000
0.9534
0.9815
21,710
-0.05(-4.71%)
Jun 10, 2022
1.010
1.050
1.010
1.030
11,137
-0.03(-3.29%)
Jun 09, 2022
1.100
1.130
1.060
1.065
24,124
-0.05(-4.48%)
Jun 08, 2022
1.093
1.130
1.093
1.115
8,107
+0.02(+1.83%)
Jun 07, 2022
1.105
1.110
1.090
1.095
7,975
-0.02(-1.35%)
Jun 06, 2022
1.140
1.140
1.110
1.110
8,620
-0.03(-2.80%)
Jun 03, 2022
1.120
1.142
1.120
1.142
4,274
+0.04(+3.82%)
Jun 02, 2022
1.050
1.120
1.050
1.100
44,939
+0.06(+5.77%)
Jun 01, 2022
1.055
1.055
1.006
1.040
40,100
+0.03(+2.97%)
May 31, 2022
1.060
1.080
1.003
1.010
11,629
-0.01(-0.98%)
May 27, 2022
0.9927
1.020
0.9927
1.020
4,621
+0.03(+2.88%)
May 26, 2022
0.9811
0.9914
0.9768
0.9914
3,437
+0.01(+1.06%)
May 25, 2022
0.9678
0.9810
0.9678
0.9810
2,888
+0.01(+1.08%)
May 24, 2022
0.9650
0.9705
0.9268
0.9705
6,769
-0.01(-1.47%)
May 23, 2022
0.9850
0.9850
0.9850
0.9850
583
+0.05(+4.79%)
May 20, 2022
0.9800
0.9800
0.9400
0.9400
7,600
-0.00(-0.49%)
May 19, 2022
0.9200
0.9651
0.9179
0.9446
15,977
+0.03(+3.12%)
May 18, 2022
0.9540
0.9884
0.9080
0.9160
56,900
-0.06(-6.53%)
May 17, 2022
0.9665
0.9800
0.9600
0.9800
4,650
+0.02(+2.59%)
May 16, 2022
0.9426
0.9600
0.9426
0.9553
7,050
-0.01(-1.52%)
May 13, 2022
0.9282
0.9700
0.9247
0.9700
30,750
+0.07(+7.78%)
May 12, 2022
0.9329
0.9329
0.8991
0.9000
24,050
-0.05(-5.03%)
May 11, 2022
0.9351
0.9900
0.9351
0.9477
31,802
+0.04(+4.41%)
May 10, 2022
0.8810
0.9361
0.8810
0.9077
55,363
-0.08(-7.75%)
May 09, 2022
1.020
1.040
0.9500
0.9840
73,298
-0.07(-6.28%)
May 06, 2022
1.030
1.070
1.020
1.050
37,918
+0.01(+0.95%)
May 05, 2022
1.090
1.128
1.000
1.040
56,394
-0.05(-5.02%)
May 04, 2022
1.110
1.114
1.068
1.095
29,197
-0.03(-3.10%)
May 03, 2022
1.130
1.130
1.100
1.130
33,742
-0.03(-2.42%)
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.