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
Golden Minerals Company
(NY:
AUMN
)
0.4941
+0.0017 (+0.35%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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 (%)
May 22, 2024
0.4933
0.5250
0.4900
0.4941
125,697
+0.00(+0.35%)
May 21, 2024
0.5150
0.5214
0.4800
0.4924
136,177
-0.01(-1.54%)
May 20, 2024
0.5100
0.5599
0.5000
0.5001
381,391
+0.03(+6.18%)
May 17, 2024
0.4800
0.5100
0.4500
0.4710
433,391
+0.00(+0.77%)
May 16, 2024
0.4583
0.4843
0.4554
0.4674
57,651
+0.01(+1.61%)
May 15, 2024
0.4600
0.4848
0.4433
0.4600
409,396
-0.04(-7.44%)
May 14, 2024
0.5350
0.5491
0.4856
0.4970
526,834
-0.04(-6.65%)
May 13, 2024
0.5700
0.5900
0.5200
0.5324
135,993
-0.03(-5.70%)
May 10, 2024
0.5800
0.5800
0.5583
0.5646
215,181
+0.01(+2.41%)
May 09, 2024
0.5700
0.5800
0.5314
0.5513
250,987
-0.01(-1.55%)
May 08, 2024
0.5800
0.6100
0.5469
0.5600
197,528
-0.01(-1.93%)
May 07, 2024
0.5600
0.6097
0.5600
0.5710
231,563
+0.04(+6.79%)
May 06, 2024
0.4900
0.5348
0.4900
0.5347
226,272
+0.04(+8.22%)
May 03, 2024
0.5000
0.5000
0.4900
0.4941
94,612
+0.01(+1.31%)
May 02, 2024
0.4700
0.4888
0.4586
0.4877
169,671
+0.01(+3.11%)
May 01, 2024
0.4915
0.5351
0.4259
0.4730
370,626
-0.02(-4.31%)
Apr 30, 2024
0.5050
0.5100
0.4835
0.4943
189,986
-0.03(-4.94%)
Apr 29, 2024
0.5668
0.5668
0.5042
0.5200
391,017
-0.04(-7.80%)
Apr 26, 2024
0.5800
0.5831
0.5610
0.5640
109,006
-0.01(-1.48%)
Apr 25, 2024
0.6000
0.6000
0.5600
0.5725
164,048
-0.01(-1.29%)
Apr 24, 2024
0.5882
0.5882
0.5571
0.5800
90,383
-0.00(-0.02%)
Apr 23, 2024
0.5559
0.5874
0.5480
0.5801
198,632
+0.02(+4.33%)
Apr 22, 2024
0.5966
0.5999
0.5500
0.5560
498,355
-0.06(-9.59%)
Apr 19, 2024
0.6330
0.6351
0.6046
0.6150
228,161
-0.02(-3.16%)
Apr 18, 2024
0.6500
0.6549
0.6330
0.6351
170,244
-0.02(-3.02%)
Apr 17, 2024
0.7000
0.7350
0.6300
0.6549
495,867
-0.03(-4.88%)
Apr 16, 2024
0.6889
0.7033
0.6400
0.6885
373,793
-0.01(-1.92%)
Apr 15, 2024
0.6600
0.7045
0.6427
0.7020
519,020
+0.05(+7.75%)
Apr 12, 2024
0.7034
0.7399
0.6400
0.6515
672,609
-0.01(-2.03%)
Apr 11, 2024
0.7201
0.7400
0.6274
0.6650
936,311
-0.04(-5.67%)
Apr 10, 2024
0.7363
0.7801
0.6940
0.7050
906,741
-0.07(-9.57%)
Apr 09, 2024
0.6700
0.7800
0.6545
0.7796
1,255,808
+0.14(+21.66%)
Apr 08, 2024
0.7280
0.7852
0.6276
0.6408
1,951,509
-0.05(-7.10%)
Apr 05, 2024
0.5798
0.7600
0.5798
0.6898
2,469,199
+0.11(+18.58%)
Apr 04, 2024
0.5900
0.6565
0.5617
0.5817
1,227,074
+0.01(+0.99%)
Apr 03, 2024
0.4850
0.5760
0.4850
0.5760
1,037,296
+0.09(+19.50%)
Apr 02, 2024
0.4500
0.4956
0.4300
0.4820
661,030
+0.06(+14.57%)
Apr 01, 2024
0.4400
0.5100
0.3487
0.4207
1,956,094
+0.00(+0.14%)
Mar 28, 2024
0.3300
0.4311
0.4300
0.4201
1,394,515
+0.11(+33.83%)
Mar 27, 2024
0.3010
0.3250
0.3001
0.3139
134,171
+0.01(+2.88%)
Mar 26, 2024
0.2931
0.3178
0.2911
0.3051
134,999
+0.00(+0.36%)
Mar 25, 2024
0.3063
0.3099
0.2900
0.3040
99,036
+0.01(+4.83%)
Mar 22, 2024
0.3050
0.3050
0.2800
0.2900
193,953
-0.01(-1.83%)
Mar 21, 2024
0.2900
0.3044
0.2800
0.2954
217,844
+0.01(+1.86%)
Mar 20, 2024
0.2600
0.2900
0.2600
0.2900
321,319
+0.03(+9.89%)
Mar 19, 2024
0.3000
0.3100
0.2639
0.2639
541,281
-0.04(-12.18%)
Mar 18, 2024
0.3300
0.3500
0.3004
0.3005
252,313
-0.01(-4.60%)
Mar 15, 2024
0.3332
0.3500
0.3100
0.3150
355,748
-0.01(-2.78%)
Mar 14, 2024
0.3504
0.3700
0.3200
0.3240
166,358
-0.03(-7.53%)
Mar 13, 2024
0.3500
0.3810
0.3491
0.3504
243,103
-0.00(-0.09%)
Mar 12, 2024
0.3900
0.3900
0.3500
0.3507
124,320
-0.04(-11.01%)
Mar 11, 2024
0.4100
0.4180
0.3855
0.3941
131,022
-0.01(-1.48%)
Mar 08, 2024
0.4000
0.4000
0.3843
0.4000
97,070
+0.00(+0.96%)
Mar 07, 2024
0.3800
0.3962
0.3748
0.3962
99,586
+0.02(+4.26%)
Mar 06, 2024
0.3900
0.3900
0.3650
0.3800
127,150
-0.01(-1.45%)
Mar 05, 2024
0.3900
0.3978
0.3500
0.3856
151,070
-0.01(-3.09%)
Mar 04, 2024
0.4000
0.4000
0.3792
0.3979
262,887
+0.01(+3.35%)
Mar 01, 2024
0.3400
0.3850
0.3100
0.3850
622,815
+0.07(+21.84%)
Feb 29, 2024
0.5250
0.5250
0.2632
0.3160
2,108,852
-0.21(-40.47%)
Feb 28, 2024
0.5200
0.5400
0.5200
0.5308
72,575
+0.01(+2.06%)
Feb 27, 2024
0.5000
0.5354
0.5000
0.5201
231,671
+0.02(+3.75%)
Feb 26, 2024
0.5190
0.5198
0.4905
0.5013
144,413
-0.01(-1.12%)
Feb 23, 2024
0.5200
0.5200
0.4906
0.5070
132,434
+0.00(+0.36%)
Feb 22, 2024
0.5118
0.5200
0.4906
0.5052
58,952
-0.01(-1.04%)
Feb 21, 2024
0.5112
0.5200
0.5000
0.5105
25,994
-0.02(-3.13%)
Feb 20, 2024
0.5454
0.5454
0.4924
0.5270
147,604
+0.00(+0.57%)
Feb 16, 2024
0.5100
0.5450
0.4846
0.5240
234,060
+0.02(+3.56%)
Feb 15, 2024
0.4800
0.5100
0.4750
0.5060
131,107
+0.03(+5.86%)
Feb 14, 2024
0.4500
0.4871
0.4500
0.4780
130,034
+0.02(+4.44%)
Feb 13, 2024
0.4600
0.4705
0.4488
0.4577
83,991
-0.01(-2.39%)
Feb 12, 2024
0.4741
0.4900
0.4600
0.4689
52,419
-0.00(-0.26%)
Feb 09, 2024
0.4696
0.4779
0.4501
0.4701
80,712
+0.01(+1.91%)
Feb 08, 2024
0.4349
0.4638
0.4307
0.4613
113,029
+0.03(+7.10%)
Feb 07, 2024
0.4400
0.4498
0.4305
0.4307
101,292
-0.01(-2.31%)
Feb 06, 2024
0.4300
0.4549
0.4300
0.4409
101,907
+0.00(+1.12%)
Feb 05, 2024
0.4400
0.4400
0.4300
0.4360
41,801
+0.00(+0.95%)
Feb 02, 2024
0.4400
0.4487
0.4306
0.4319
72,429
-0.01(-1.84%)
Feb 01, 2024
0.4300
0.4511
0.4300
0.4400
56,808
+0.01(+2.09%)
Jan 31, 2024
0.4500
0.4550
0.4300
0.4310
123,613
-0.02(-4.22%)
Jan 30, 2024
0.4500
0.5000
0.4455
0.4500
341,166
+0.02(+3.45%)
Jan 29, 2024
0.4500
0.4535
0.4300
0.4350
126,494
-0.01(-1.63%)
Jan 26, 2024
0.4612
0.4612
0.4300
0.4422
54,903
-0.01(-1.71%)
Jan 25, 2024
0.4500
0.4550
0.4402
0.4499
140,503
-0.00(-0.49%)
Jan 24, 2024
0.4600
0.4600
0.4400
0.4521
37,838
+0.01(+1.14%)
Jan 23, 2024
0.4400
0.4690
0.4324
0.4470
85,934
-0.00(-0.67%)
Jan 22, 2024
0.4479
0.4595
0.4434
0.4500
75,684
+0.00(+0.00%)
Jan 19, 2024
0.4300
0.4500
0.4294
0.4500
67,625
+0.02(+3.47%)
Jan 18, 2024
0.4219
0.4414
0.4201
0.4349
125,933
-0.01(-2.25%)
Jan 17, 2024
0.4200
0.4449
0.4010
0.4449
210,684
+0.02(+5.93%)
Jan 16, 2024
0.4700
0.4827
0.4200
0.4200
294,675
-0.04(-9.15%)
Jan 12, 2024
0.4900
0.5007
0.4610
0.4623
147,313
-0.02(-4.68%)
Jan 11, 2024
0.5000
0.5000
0.4800
0.4850
45,675
+0.01(+1.04%)
Jan 10, 2024
0.5000
0.5065
0.4800
0.4800
113,419
-0.02(-3.98%)
Jan 09, 2024
0.5000
0.5100
0.4973
0.4999
86,679
-0.01(-1.85%)
Jan 08, 2024
0.5100
0.5150
0.4916
0.5093
139,635
-0.01(-1.20%)
Jan 05, 2024
0.5200
0.5300
0.5100
0.5155
96,329
-0.00(-0.85%)
Jan 04, 2024
0.5300
0.5300
0.5157
0.5199
59,998
-0.01(-1.91%)
Jan 03, 2024
0.5050
0.5329
0.5050
0.5300
99,176
+0.00(+0.76%)
Jan 02, 2024
0.5200
0.5300
0.5100
0.5260
94,940
+0.01(+1.17%)
Dec 29, 2023
0.5300
0.5300
0.5050
0.5199
105,464
-0.01(-1.91%)
Dec 28, 2023
0.5400
0.5400
0.5151
0.5300
134,175
-0.02(-2.93%)
Dec 27, 2023
0.5280
0.5499
0.5210
0.5460
241,621
+0.03(+5.00%)
Dec 26, 2023
0.5300
0.5300
0.5050
0.5200
117,396
+0.00(+0.48%)
Dec 22, 2023
0.5099
0.5342
0.5052
0.5175
205,137
+0.01(+2.45%)
Dec 21, 2023
0.4968
0.5100
0.4950
0.5051
93,848
+0.01(+1.61%)
Dec 20, 2023
0.5050
0.5160
0.4930
0.4971
88,221
-0.01(-1.56%)
Dec 19, 2023
0.4915
0.5180
0.4900
0.5050
80,873
+0.01(+1.02%)
Dec 18, 2023
0.5300
0.5300
0.4800
0.4999
97,242
+0.01(+2.94%)
Dec 15, 2023
0.5100
0.5262
0.4856
0.4856
163,289
-0.03(-6.62%)
Dec 14, 2023
0.5100
0.5342
0.5006
0.5200
115,618
+0.00(+0.19%)
Dec 13, 2023
0.5000
0.5300
0.4907
0.5190
152,433
+0.03(+6.97%)
Dec 12, 2023
0.5140
0.5140
0.4801
0.4852
160,630
-0.02(-3.35%)
Dec 11, 2023
0.5200
0.5200
0.4803
0.5020
98,044
+0.00(+0.40%)
Dec 08, 2023
0.5082
0.5115
0.4900
0.5000
131,267
+0.00(+0.28%)
Dec 07, 2023
0.4945
0.5190
0.4800
0.4986
144,922
+0.00(+0.12%)
Dec 06, 2023
0.5211
0.5449
0.4752
0.4980
344,455
-0.02(-4.43%)
Dec 05, 2023
0.5800
0.5800
0.5000
0.5211
617,489
-0.05(-8.14%)
Dec 04, 2023
0.5900
0.5900
0.5605
0.5673
361,511
+0.01(+0.94%)
Dec 01, 2023
0.5631
0.6000
0.5531
0.5620
360,177
+0.00(+0.34%)
Nov 30, 2023
0.5900
0.5900
0.5430
0.5601
175,692
-0.02(-3.60%)
Nov 29, 2023
0.6000
0.6274
0.5500
0.5810
477,900
-0.02(-2.70%)
Nov 28, 2023
0.5200
0.5999
0.5200
0.5971
908,165
+0.08(+14.83%)
Nov 27, 2023
0.5275
0.5310
0.5181
0.5200
160,486
+0.00(+0.56%)
Nov 24, 2023
0.5193
0.5300
0.5101
0.5171
167,585
+0.01(+1.99%)
Nov 22, 2023
0.5165
0.5250
0.5002
0.5070
249,250
-0.00(-0.59%)
Nov 21, 2023
0.5002
0.5310
0.5002
0.5100
575,343
+0.01(+3.01%)
Nov 20, 2023
0.4900
0.5150
0.4800
0.4951
232,294
+0.00(+0.84%)
Nov 17, 2023
0.5100
0.5124
0.4800
0.4910
173,850
+0.00(+0.20%)
Nov 16, 2023
0.4937
0.5100
0.4570
0.4900
280,712
-0.01(-1.76%)
Nov 15, 2023
0.5087
0.5200
0.4900
0.4988
331,123
-0.01(-2.20%)
Nov 14, 2023
0.5000
0.5200
0.4904
0.5100
573,548
+0.03(+5.15%)
Nov 13, 2023
0.5100
0.5150
0.4616
0.4850
397,051
-0.01(-1.22%)
Nov 10, 2023
0.4430
0.5139
0.4350
0.4910
526,260
+0.03(+6.74%)
Nov 09, 2023
0.4600
0.5043
0.4348
0.4600
544,070
+0.01(+2.38%)
Nov 08, 2023
0.4900
0.5099
0.4250
0.4493
726,477
-0.05(-9.23%)
Nov 07, 2023
0.5250
0.5300
0.4103
0.4950
1,525,618
-0.04(-7.92%)
Nov 06, 2023
0.5500
0.5800
0.4510
0.5376
5,879,663
-0.36(-40.13%)
Nov 03, 2023
0.8666
0.9608
0.8578
0.8979
396,727
+0.07(+8.70%)
Nov 02, 2023
0.8092
0.8500
0.7600
0.8260
610,472
+0.08(+10.13%)
Nov 01, 2023
0.9500
0.9890
0.6911
0.7500
801,026
-0.23(-23.15%)
Oct 31, 2023
0.9800
1.040
0.8802
0.9759
944,645
+0.02(+1.66%)
Oct 30, 2023
1.100
1.100
0.8701
0.9600
1,270,507
-0.14(-12.73%)
Oct 27, 2023
1.170
1.330
0.9810
1.100
1,886,600
-0.05(-4.35%)
Oct 26, 2023
1.580
1.585
0.9841
1.150
2,746,504
-0.68(-37.16%)
Oct 25, 2023
1.750
1.943
1.510
1.830
684,956
+0.11(+6.40%)
Oct 24, 2023
2.230
2.370
1.590
1.720
1,624,010
-0.61(-26.18%)
Oct 23, 2023
1.880
2.440
1.870
2.330
4,757,613
+0.43(+22.63%)
Oct 20, 2023
1.350
1.940
1.270
1.900
3,091,347
+0.63(+49.61%)
Oct 19, 2023
1.290
1.590
1.201
1.270
1,320,258
-0.09(-6.62%)
Oct 18, 2023
0.9600
1.550
0.9624
1.360
4,040,613
+0.44(+47.27%)
Oct 17, 2023
0.8300
0.9700
0.8300
0.9235
115,208
+0.09(+11.25%)
Oct 16, 2023
0.8800
0.9800
0.8300
0.8301
326,225
-0.00(-0.17%)
Oct 13, 2023
0.6610
0.9400
0.6610
0.8315
690,861
+0.18(+27.92%)
Oct 12, 2023
0.6400
0.6679
0.6400
0.6500
17,444
+0.02(+2.36%)
Oct 11, 2023
0.6512
0.6656
0.6350
0.6350
10,123
-0.02(-2.47%)
Oct 10, 2023
0.6700
0.6800
0.6370
0.6511
39,527
-0.01(-1.36%)
Oct 09, 2023
0.6722
0.6800
0.6600
0.6601
45,624
+0.03(+4.78%)
Oct 06, 2023
0.6009
0.6347
0.6009
0.6300
26,741
+0.03(+4.30%)
Oct 05, 2023
0.6100
0.6616
0.6000
0.6040
18,891
-0.00(-0.02%)
Oct 04, 2023
0.6100
0.6290
0.6005
0.6041
17,119
-0.01(-0.97%)
Oct 03, 2023
0.6050
0.6282
0.6004
0.6100
16,918
+0.00(+0.16%)
Oct 02, 2023
0.6200
0.6775
0.6004
0.6090
51,958
-0.03(-4.62%)
Sep 29, 2023
0.6498
0.6500
0.6120
0.6385
19,432
+0.01(+1.25%)
Sep 28, 2023
0.6158
0.6399
0.6158
0.6306
18,581
+0.01(+1.22%)
Sep 27, 2023
0.6500
0.6891
0.6064
0.6230
46,516
-0.03(-4.78%)
Sep 26, 2023
0.6820
0.7000
0.6523
0.6543
33,803
-0.02(-2.78%)
Sep 25, 2023
0.7290
0.6868
0.6730
0.6730
46,851
+0.02(+3.54%)
Sep 22, 2023
0.6302
0.6800
0.6302
0.6500
33,429
+0.00(+0.00%)
Sep 21, 2023
0.6500
0.6800
0.6287
0.6500
50,924
-0.00(-0.34%)
Sep 20, 2023
0.6550
0.7000
0.6402
0.6522
59,573
-0.03(-4.55%)
Sep 19, 2023
0.6950
0.6990
0.6207
0.6833
56,390
+0.01(+2.21%)
Sep 18, 2023
0.6400
0.6713
0.6101
0.6685
75,358
+0.07(+12.22%)
Sep 15, 2023
0.6700
0.7136
0.5957
0.5957
560,304
-0.08(-11.25%)
Sep 14, 2023
0.7100
0.7100
0.6600
0.6712
60,067
-0.02(-3.41%)
Sep 13, 2023
0.7215
0.7215
0.6752
0.6949
65,544
+0.01(+2.10%)
Sep 12, 2023
0.6501
0.7088
0.6501
0.6806
38,597
+0.02(+2.97%)
Sep 11, 2023
0.6590
0.6805
0.6573
0.6610
41,343
+0.00(+0.14%)
Sep 08, 2023
0.7400
0.7462
0.6500
0.6601
242,136
-0.08(-10.80%)
Sep 07, 2023
0.8200
0.8205
0.7259
0.7400
88,490
-0.05(-6.27%)
Sep 06, 2023
0.7900
0.8350
0.7801
0.7895
34,489
-0.01(-0.87%)
Sep 05, 2023
0.8500
0.8500
0.7906
0.7964
36,663
-0.01(-0.93%)
Sep 01, 2023
0.8600
0.8600
0.8039
0.8039
42,552
-0.02(-1.96%)
Aug 31, 2023
0.8600
0.8716
0.8105
0.8200
103,930
-0.01(-1.45%)
Aug 30, 2023
0.8880
0.8949
0.8300
0.8321
86,318
-0.02(-2.13%)
Aug 29, 2023
0.9827
0.9827
0.7876
0.8502
316,086
-0.07(-7.75%)
Aug 28, 2023
0.9006
1.045
0.9006
0.9216
111,989
+0.01(+1.17%)
Aug 25, 2023
0.9000
0.9340
0.8823
0.9109
51,048
-0.01(-0.99%)
Aug 24, 2023
1.010
1.010
0.8500
0.9200
149,995
-0.03(-2.66%)
Aug 23, 2023
0.9500
1.150
0.8990
0.9451
946,234
+0.06(+6.79%)
Aug 22, 2023
0.8500
0.8899
0.8500
0.8850
50,469
+0.03(+3.87%)
Aug 21, 2023
0.8500
0.8998
0.8400
0.8520
40,258
-0.03(-3.01%)
Aug 18, 2023
0.8700
0.8800
0.8200
0.8784
32,854
+0.03(+3.34%)
Aug 17, 2023
0.8400
0.8525
0.8100
0.8500
45,880
+0.03(+3.68%)
Aug 16, 2023
0.8865
0.8886
0.8000
0.8198
54,035
-0.08(-8.91%)
Aug 15, 2023
0.9500
0.9500
0.8500
0.9000
49,311
-0.04(-4.26%)
Aug 14, 2023
0.9600
0.9600
0.9014
0.9400
37,851
-0.02(-2.08%)
Aug 11, 2023
0.9400
0.9700
0.9301
0.9600
35,908
+0.02(+2.13%)
Aug 10, 2023
1.020
1.020
0.9165
0.9400
109,678
-0.08(-7.85%)
Aug 09, 2023
1.100
1.110
1.000
1.020
157,005
-0.11(-9.73%)
Aug 08, 2023
1.110
1.150
1.090
1.130
61,059
+0.02(+1.80%)
Aug 07, 2023
1.170
1.170
1.100
1.110
62,778
-0.04(-3.48%)
Aug 04, 2023
1.220
1.220
1.149
1.150
76,063
-0.04(-3.36%)
Aug 03, 2023
1.220
1.250
1.170
1.190
57,898
-0.05(-4.03%)
Aug 02, 2023
1.240
1.280
1.210
1.240
40,744
-0.04(-3.13%)
Aug 01, 2023
1.300
1.310
1.240
1.280
86,237
-0.05(-3.76%)
Jul 31, 2023
1.220
1.350
1.210
1.330
105,152
+0.11(+9.02%)
Jul 28, 2023
1.310
1.310
1.190
1.220
91,693
-0.08(-6.15%)
Jul 27, 2023
1.290
1.330
1.210
1.300
79,405
+0.01(+0.78%)
Jul 26, 2023
1.260
1.300
1.250
1.290
74,772
+0.02(+1.57%)
Jul 25, 2023
1.370
1.380
1.250
1.270
100,627
-0.11(-7.97%)
Jul 24, 2023
1.440
1.440
1.300
1.380
119,831
-0.03(-2.13%)
Jul 21, 2023
1.520
1.520
1.380
1.410
109,586
-0.07(-4.73%)
Jul 20, 2023
1.530
1.530
1.445
1.480
36,169
-0.03(-1.99%)
Jul 19, 2023
1.560
1.620
1.480
1.510
68,853
-0.05(-3.21%)
Jul 18, 2023
1.690
1.690
1.510
1.560
67,212
+0.10(+6.85%)
Jul 17, 2023
1.530
1.550
1.390
1.460
117,211
-0.08(-5.19%)
Jul 14, 2023
1.620
1.630
1.530
1.540
56,550
-0.08(-4.94%)
Jul 13, 2023
1.930
1.930
1.580
1.620
226,699
+0.03(+1.89%)
Jul 12, 2023
1.680
1.680
1.580
1.590
69,034
-0.01(-0.63%)
Jul 11, 2023
1.530
1.610
1.520
1.600
69,315
+0.07(+4.58%)
Jul 10, 2023
1.450
1.590
1.450
1.530
78,342
+0.05(+3.38%)
Jul 07, 2023
1.490
1.540
1.450
1.480
85,096
+0.01(+0.68%)
Jul 06, 2023
1.550
1.570
1.450
1.470
64,187
-0.08(-5.16%)
Jul 05, 2023
1.650
1.660
1.550
1.550
50,279
-0.10(-6.06%)
Jul 03, 2023
1.630
1.660
1.590
1.650
12,123
+0.03(+1.85%)
Jun 30, 2023
1.650
1.710
1.580
1.620
71,190
-0.04(-2.41%)
Jun 29, 2023
1.560
1.680
1.560
1.660
92,218
+0.08(+5.06%)
Jun 28, 2023
1.570
1.620
1.550
1.580
52,481
+0.01(+0.64%)
Jun 27, 2023
1.450
1.700
1.450
1.570
169,849
-0.33(-17.37%)
Jun 26, 2023
1.880
1.970
1.860
1.900
37,801
+0.04(+2.15%)
Jun 23, 2023
2.000
2.000
1.860
1.860
56,411
-0.14(-7.00%)
Jun 22, 2023
2.070
2.080
1.950
2.000
56,257
-0.05(-2.44%)
Jun 21, 2023
2.110
2.150
2.050
2.050
27,094
-0.08(-3.76%)
Jun 20, 2023
2.250
2.280
2.130
2.130
55,520
-0.12(-5.33%)
Jun 16, 2023
2.290
2.350
2.250
2.250
44,699
-0.07(-3.02%)
Jun 15, 2023
2.300
2.380
2.260
2.320
54,149
+0.02(+0.87%)
Jun 14, 2023
2.310
2.412
2.140
2.300
216,914
+0.11(+5.02%)
Jun 13, 2023
2.210
2.230
2.020
2.190
124,487
-0.04(-1.79%)
Jun 12, 2023
2.340
2.400
2.210
2.230
110,467
-0.16(-6.69%)
Jun 09, 2023
2.470
2.600
2.310
2.390
232,450
-0.36(-13.25%)
Jun 08, 2023
2.750
2.875
2.625
2.755
46,966
+0.06(+2.32%)
Jun 07, 2023
2.688
2.850
2.542
2.692
54,333
+0.02(+0.75%)
Jun 06, 2023
2.837
2.925
2.522
2.672
96,311
-0.17(-5.81%)
Jun 05, 2023
3.140
3.325
2.825
2.837
151,546
+0.06(+2.16%)
Jun 02, 2023
2.750
2.835
2.575
2.777
224,413
+0.12(+4.52%)
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.