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
Metalla Royalty and Streaming Ltd
(NY:
MTA
)
3.182
+0.062 (+1.99%)
Streaming Delayed Price
Updated: 2:27 PM EDT, May 28, 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 24, 2024
3.070
3.145
3.030
3.120
364,059
+0.11(+3.65%)
May 23, 2024
3.130
3.200
2.995
3.010
451,438
-0.14(-4.44%)
May 22, 2024
3.250
3.296
3.110
3.150
422,961
-0.17(-5.12%)
May 21, 2024
3.450
3.450
3.210
3.320
554,914
-0.12(-3.49%)
May 20, 2024
3.210
3.475
3.160
3.440
1,096,007
+0.28(+8.86%)
May 17, 2024
2.990
3.185
2.990
3.160
996,364
+0.24(+8.22%)
May 16, 2024
3.030
3.030
2.870
2.920
493,359
-0.09(-2.99%)
May 15, 2024
3.010
3.100
2.950
3.010
375,650
+0.04(+1.35%)
May 14, 2024
3.010
3.080
2.960
2.970
279,737
-0.05(-1.66%)
May 13, 2024
2.980
3.020
2.920
3.020
165,898
+0.03(+1.00%)
May 10, 2024
3.000
3.050
2.930
2.990
368,621
+0.05(+1.70%)
May 09, 2024
2.880
3.000
2.880
2.940
506,086
+0.09(+3.16%)
May 08, 2024
2.900
2.940
2.840
2.850
239,395
-0.05(-1.72%)
May 07, 2024
2.990
3.000
2.900
2.900
218,326
-0.06(-2.03%)
May 06, 2024
2.890
3.060
2.850
2.960
334,345
+0.12(+4.23%)
May 03, 2024
2.850
2.905
2.820
2.840
297,598
-0.01(-0.35%)
May 02, 2024
2.870
2.925
2.810
2.850
586,897
-0.02(-0.70%)
May 01, 2024
2.850
3.030
2.805
2.870
1,030,570
-0.09(-3.04%)
Apr 30, 2024
3.070
3.090
2.930
2.960
344,323
-0.18(-5.73%)
Apr 29, 2024
3.170
3.200
3.115
3.140
234,216
-0.04(-1.26%)
Apr 26, 2024
3.080
3.180
3.045
3.180
375,973
+0.13(+4.26%)
Apr 25, 2024
2.990
3.120
2.920
3.050
656,255
+0.02(+0.66%)
Apr 24, 2024
3.010
3.070
2.990
3.030
234,773
-0.02(-0.66%)
Apr 23, 2024
2.960
3.140
2.950
3.050
384,595
+0.05(+1.67%)
Apr 22, 2024
3.140
3.140
2.950
3.000
795,726
-0.15(-4.76%)
Apr 19, 2024
3.180
3.275
3.150
3.150
329,509
-0.06(-1.87%)
Apr 18, 2024
3.260
3.320
3.180
3.210
300,970
-0.02(-0.62%)
Apr 17, 2024
3.220
3.320
3.190
3.230
286,594
+0.02(+0.62%)
Apr 16, 2024
3.150
3.240
3.150
3.210
358,859
+0.02(+0.63%)
Apr 15, 2024
3.250
3.320
3.070
3.190
741,467
-0.04(-1.24%)
Apr 12, 2024
3.330
3.495
3.140
3.230
1,372,192
-0.01(-0.31%)
Apr 11, 2024
3.270
3.280
3.170
3.240
273,506
+0.01(+0.31%)
Apr 10, 2024
3.230
3.275
3.160
3.230
467,757
-0.06(-1.82%)
Apr 09, 2024
3.360
3.460
3.260
3.290
471,281
-0.05(-1.50%)
Apr 08, 2024
3.400
3.470
3.230
3.340
655,979
-0.02(-0.60%)
Apr 05, 2024
3.250
3.480
3.190
3.360
697,155
+0.07(+2.13%)
Apr 04, 2024
3.440
3.463
3.250
3.290
564,709
-0.16(-4.64%)
Apr 03, 2024
3.230
3.505
3.226
3.450
774,470
+0.24(+7.48%)
Apr 02, 2024
3.270
3.270
3.150
3.210
538,604
+0.00(+0.00%)
Apr 01, 2024
3.200
3.275
3.120
3.210
639,056
+0.10(+3.22%)
Mar 28, 2024
3.080
3.180
3.020
3.110
373,132
+0.07(+2.30%)
Mar 27, 2024
2.960
3.039
2.950
3.040
174,875
+0.10(+3.40%)
Mar 26, 2024
3.010
3.015
2.915
2.940
161,535
+0.00(+0.00%)
Mar 25, 2024
2.960
3.060
2.930
2.940
206,771
+0.00(+0.00%)
Mar 22, 2024
2.980
3.040
2.925
2.940
202,633
-0.06(-2.00%)
Mar 21, 2024
3.130
3.180
3.000
3.000
322,266
-0.07(-2.28%)
Mar 20, 2024
2.880
3.100
2.880
3.070
414,582
+0.17(+5.86%)
Mar 19, 2024
2.980
2.980
2.880
2.900
327,807
-0.12(-3.97%)
Mar 18, 2024
3.180
3.180
2.981
3.020
477,353
-0.13(-4.13%)
Mar 15, 2024
3.070
3.185
3.070
3.150
1,213,912
+0.10(+3.28%)
Mar 14, 2024
3.120
3.150
3.040
3.050
491,667
-0.09(-2.87%)
Mar 13, 2024
3.010
3.169
3.000
3.140
562,201
+0.19(+6.44%)
Mar 12, 2024
3.030
3.030
2.905
2.950
505,403
-0.12(-3.91%)
Mar 11, 2024
2.870
3.100
2.840
3.070
1,102,024
+0.24(+8.48%)
Mar 08, 2024
2.820
2.860
2.765
2.830
789,368
+0.05(+1.80%)
Mar 07, 2024
2.770
2.790
2.701
2.780
386,537
+0.04(+1.46%)
Mar 06, 2024
2.680
2.820
2.680
2.740
616,522
+0.06(+2.24%)
Mar 05, 2024
2.770
2.780
2.641
2.680
540,847
-0.06(-2.19%)
Mar 04, 2024
2.570
2.760
2.560
2.740
785,725
+0.19(+7.45%)
Mar 01, 2024
2.400
2.590
2.350
2.550
531,527
+0.15(+6.25%)
Feb 29, 2024
2.450
2.460
2.350
2.400
326,518
+0.00(+0.00%)
Feb 28, 2024
2.500
2.500
2.370
2.400
603,796
-0.11(-4.38%)
Feb 27, 2024
2.470
2.530
2.455
2.510
419,210
+0.02(+0.80%)
Feb 26, 2024
2.390
2.490
2.320
2.490
585,557
+0.10(+4.18%)
Feb 23, 2024
2.420
2.480
2.370
2.390
989,925
-0.03(-1.24%)
Feb 22, 2024
2.500
2.510
2.410
2.420
538,090
-0.09(-3.59%)
Feb 21, 2024
2.580
2.580
2.500
2.510
328,766
-0.07(-2.71%)
Feb 20, 2024
2.640
2.680
2.565
2.580
545,237
-0.06(-2.27%)
Feb 16, 2024
2.630
2.660
2.580
2.640
256,509
+0.02(+0.76%)
Feb 15, 2024
2.550
2.648
2.550
2.620
365,550
+0.09(+3.56%)
Feb 14, 2024
2.540
2.580
2.510
2.530
314,820
+0.00(+0.00%)
Feb 13, 2024
2.610
2.620
2.490
2.530
472,644
-0.14(-5.24%)
Feb 12, 2024
2.590
2.670
2.590
2.670
249,407
+0.05(+1.91%)
Feb 09, 2024
2.650
2.680
2.590
2.620
260,909
-0.03(-1.13%)
Feb 08, 2024
2.640
2.670
2.555
2.650
517,259
-0.01(-0.38%)
Feb 07, 2024
2.710
2.720
2.640
2.660
392,945
-0.03(-1.12%)
Feb 06, 2024
2.680
2.750
2.650
2.690
249,740
+0.03(+1.13%)
Feb 05, 2024
2.800
2.820
2.660
2.660
361,362
-0.18(-6.34%)
Feb 02, 2024
2.910
2.920
2.810
2.840
312,574
-0.13(-4.38%)
Feb 01, 2024
2.830
3.019
2.830
2.970
305,652
+0.17(+6.07%)
Jan 31, 2024
2.830
2.910
2.800
2.800
378,909
-0.06(-2.10%)
Jan 30, 2024
2.860
2.860
2.750
2.860
589,088
-0.05(-1.72%)
Jan 29, 2024
2.910
2.920
2.860
2.910
383,936
+0.02(+0.69%)
Jan 26, 2024
2.930
2.950
2.880
2.890
156,493
-0.04(-1.37%)
Jan 25, 2024
2.940
2.940
2.880
2.930
258,534
+0.04(+1.38%)
Jan 24, 2024
3.080
3.080
2.880
2.890
483,188
-0.16(-5.25%)
Jan 23, 2024
3.030
3.080
2.980
3.050
299,232
+0.02(+0.66%)
Jan 22, 2024
3.010
3.030
2.950
3.030
311,147
+0.00(+0.00%)
Jan 19, 2024
3.040
3.058
2.965
3.030
303,472
+0.03(+1.00%)
Jan 18, 2024
3.020
3.060
2.990
3.000
280,658
-0.03(-0.99%)
Jan 17, 2024
3.000
3.030
2.960
3.030
450,798
+0.01(+0.33%)
Jan 16, 2024
3.060
3.080
3.000
3.020
786,613
-0.09(-2.89%)
Jan 12, 2024
3.100
3.200
3.000
3.110
455,309
+0.07(+2.30%)
Jan 11, 2024
3.030
3.070
3.000
3.040
421,886
-0.02(-0.65%)
Jan 10, 2024
3.060
3.075
3.030
3.060
199,634
+0.03(+0.99%)
Jan 09, 2024
3.100
3.102
3.030
3.030
396,517
-0.07(-2.26%)
Jan 08, 2024
3.110
3.135
3.052
3.100
291,300
-0.05(-1.59%)
Jan 05, 2024
3.200
3.220
3.100
3.150
439,626
-0.05(-1.56%)
Jan 04, 2024
3.110
3.250
3.110
3.200
536,134
+0.13(+4.23%)
Jan 03, 2024
3.000
3.110
3.000
3.070
579,920
+0.07(+2.33%)
Jan 02, 2024
3.050
3.075
3.000
3.000
474,303
-0.08(-2.60%)
Dec 29, 2023
3.050
3.087
3.010
3.080
462,798
+0.02(+0.65%)
Dec 28, 2023
3.110
3.135
3.050
3.060
250,250
-0.06(-1.92%)
Dec 27, 2023
3.100
3.180
3.090
3.120
268,306
+0.05(+1.63%)
Dec 26, 2023
3.070
3.135
3.070
3.070
216,400
-0.01(-0.32%)
Dec 22, 2023
3.110
3.200
3.070
3.080
400,282
+0.02(+0.65%)
Dec 21, 2023
3.100
3.100
3.035
3.060
368,895
+0.00(+0.00%)
Dec 20, 2023
3.290
3.290
3.050
3.060
467,944
-0.20(-6.13%)
Dec 19, 2023
3.150
3.330
3.120
3.260
357,824
+0.15(+4.82%)
Dec 18, 2023
3.250
3.250
3.050
3.110
554,771
-0.11(-3.42%)
Dec 15, 2023
3.500
3.540
3.220
3.220
1,839,787
-0.30(-8.52%)
Dec 14, 2023
3.490
3.650
3.440
3.520
671,380
+0.09(+2.62%)
Dec 13, 2023
3.140
3.470
3.130
3.430
776,308
+0.28(+8.89%)
Dec 12, 2023
3.350
3.350
3.140
3.150
624,500
-0.17(-5.12%)
Dec 11, 2023
3.030
3.330
3.010
3.320
802,606
+0.25(+8.14%)
Dec 08, 2023
3.030
3.120
3.020
3.070
199,269
+0.01(+0.33%)
Dec 07, 2023
3.080
3.120
3.040
3.060
265,615
+0.01(+0.33%)
Dec 06, 2023
3.040
3.200
3.040
3.050
333,792
+0.01(+0.33%)
Dec 05, 2023
3.130
3.180
3.030
3.040
318,343
-0.15(-4.70%)
Dec 04, 2023
3.250
3.260
3.140
3.190
316,436
-0.07(-2.15%)
Dec 01, 2023
3.220
3.285
3.150
3.260
283,441
+0.05(+1.56%)
Nov 30, 2023
3.210
3.210
3.100
3.210
374,191
-0.03(-0.93%)
Nov 29, 2023
3.330
3.369
3.200
3.240
345,279
-0.09(-2.70%)
Nov 28, 2023
3.260
3.350
3.215
3.330
315,701
+0.07(+2.15%)
Nov 27, 2023
3.300
3.350
3.175
3.260
496,215
-0.02(-0.61%)
Nov 24, 2023
3.000
3.348
3.000
3.280
793,397
+0.47(+16.73%)
Nov 22, 2023
2.840
2.880
2.790
2.810
213,834
-0.04(-1.40%)
Nov 21, 2023
2.790
2.890
2.770
2.850
356,431
+0.08(+2.89%)
Nov 20, 2023
2.690
2.790
2.690
2.770
187,997
+0.05(+1.84%)
Nov 17, 2023
2.820
2.820
2.700
2.720
189,762
-0.09(-3.20%)
Nov 16, 2023
2.740
2.840
2.730
2.810
201,753
+0.08(+2.93%)
Nov 15, 2023
2.820
2.820
2.730
2.730
178,434
-0.09(-3.19%)
Nov 14, 2023
2.650
2.845
2.650
2.820
290,338
+0.22(+8.46%)
Nov 13, 2023
2.710
2.710
2.585
2.600
288,888
-0.10(-3.70%)
Nov 10, 2023
2.750
2.780
2.695
2.700
357,905
-0.12(-4.26%)
Nov 09, 2023
2.800
2.880
2.770
2.820
367,417
+0.03(+1.08%)
Nov 08, 2023
2.800
2.820
2.720
2.790
207,147
-0.05(-1.76%)
Nov 07, 2023
2.950
2.965
2.785
2.840
338,613
-0.16(-5.33%)
Nov 06, 2023
3.000
3.065
3.000
3.000
367,261
-0.02(-0.66%)
Nov 03, 2023
2.800
3.065
2.800
3.020
742,008
+0.23(+8.24%)
Nov 02, 2023
2.780
2.820
2.725
2.790
183,206
+0.00(+0.00%)
Nov 01, 2023
2.780
2.830
2.720
2.790
352,289
+0.01(+0.36%)
Oct 31, 2023
2.870
2.885
2.760
2.780
322,293
-0.09(-3.14%)
Oct 30, 2023
2.870
2.920
2.830
2.870
271,543
-0.02(-0.69%)
Oct 27, 2023
2.890
2.890
2.755
2.890
434,864
+0.05(+1.76%)
Oct 26, 2023
2.860
2.890
2.765
2.840
438,690
-0.06(-2.07%)
Oct 25, 2023
2.890
2.960
2.870
2.900
389,981
+0.01(+0.35%)
Oct 24, 2023
2.870
2.938
2.820
2.890
349,781
+0.02(+0.70%)
Oct 23, 2023
2.800
2.910
2.700
2.870
408,482
+0.04(+1.41%)
Oct 20, 2023
2.800
2.925
2.800
2.830
444,606
+0.00(+0.00%)
Oct 19, 2023
2.820
2.850
2.780
2.830
197,035
-0.01(-0.35%)
Oct 18, 2023
2.860
2.930
2.820
2.840
430,803
-0.01(-0.35%)
Oct 17, 2023
2.800
2.880
2.796
2.850
177,704
+0.04(+1.42%)
Oct 16, 2023
2.890
2.890
2.770
2.810
396,631
-0.04(-1.40%)
Oct 13, 2023
2.850
2.890
2.800
2.850
619,000
+0.09(+3.26%)
Oct 12, 2023
2.880
2.890
2.730
2.760
566,991
-0.12(-4.17%)
Oct 11, 2023
2.900
2.955
2.845
2.880
399,032
+0.02(+0.70%)
Oct 10, 2023
3.040
3.040
2.830
2.860
404,803
-0.18(-5.92%)
Oct 09, 2023
3.030
3.040
2.920
3.040
434,314
+0.06(+2.01%)
Oct 06, 2023
2.880
2.990
2.820
2.980
458,018
+0.10(+3.47%)
Oct 05, 2023
2.890
2.940
2.805
2.880
379,320
-0.03(-1.03%)
Oct 04, 2023
3.080
3.080
2.900
2.910
668,381
-0.11(-3.64%)
Oct 03, 2023
2.990
3.030
2.920
3.020
826,907
+0.06(+2.03%)
Oct 02, 2023
3.080
3.080
2.930
2.960
409,582
-0.10(-3.27%)
Sep 29, 2023
3.100
3.120
3.000
3.060
687,615
+0.02(+0.66%)
Sep 28, 2023
3.060
3.090
2.970
3.040
474,943
-0.01(-0.33%)
Sep 27, 2023
3.050
3.090
2.990
3.050
380,654
-0.03(-0.97%)
Sep 26, 2023
3.130
3.134
3.050
3.080
277,648
-0.04(-1.28%)
Sep 25, 2023
3.080
3.135
3.020
3.120
401,058
+0.06(+1.96%)
Sep 22, 2023
3.110
3.180
3.050
3.060
366,459
-0.03(-0.97%)
Sep 21, 2023
3.100
3.110
3.020
3.090
403,751
-0.07(-2.22%)
Sep 20, 2023
3.210
3.260
3.160
3.160
297,267
-0.04(-1.25%)
Sep 19, 2023
3.390
3.400
3.200
3.200
196,736
-0.19(-5.60%)
Sep 18, 2023
3.410
3.430
3.280
3.390
309,079
+0.00(+0.00%)
Sep 15, 2023
3.300
3.460
3.250
3.390
1,097,118
+0.15(+4.63%)
Sep 14, 2023
3.280
3.330
3.190
3.240
470,853
-0.03(-0.92%)
Sep 13, 2023
3.390
3.390
3.230
3.270
420,460
-0.09(-2.68%)
Sep 12, 2023
3.350
3.430
3.320
3.360
320,167
-0.02(-0.59%)
Sep 11, 2023
3.460
3.490
3.360
3.380
404,310
-0.02(-0.59%)
Sep 08, 2023
3.830
3.830
3.350
3.400
1,717,853
-0.51(-13.04%)
Sep 07, 2023
3.920
3.947
3.840
3.910
124,880
-0.04(-1.01%)
Sep 06, 2023
4.000
4.055
3.910
3.950
188,817
-0.07(-1.74%)
Sep 05, 2023
4.150
4.190
4.000
4.020
153,416
-0.17(-4.06%)
Sep 01, 2023
4.290
4.290
4.180
4.190
52,275
-0.04(-0.95%)
Aug 31, 2023
4.310
4.330
4.160
4.230
67,311
-0.07(-1.63%)
Aug 30, 2023
4.330
4.400
4.280
4.300
84,376
+0.01(+0.23%)
Aug 29, 2023
4.220
4.300
4.200
4.290
98,716
+0.03(+0.70%)
Aug 28, 2023
4.110
4.280
4.110
4.260
92,747
+0.12(+2.90%)
Aug 25, 2023
4.170
4.190
4.070
4.140
95,607
-0.06(-1.43%)
Aug 24, 2023
4.170
4.281
4.170
4.200
95,690
+0.00(+0.00%)
Aug 23, 2023
4.040
4.270
4.020
4.200
96,276
+0.15(+3.70%)
Aug 22, 2023
4.050
4.110
4.020
4.050
91,800
-0.01(-0.25%)
Aug 21, 2023
4.100
4.140
4.030
4.060
111,529
-0.04(-0.98%)
Aug 18, 2023
4.170
4.170
4.060
4.100
90,421
-0.01(-0.24%)
Aug 17, 2023
4.200
4.280
4.110
4.110
93,893
-0.08(-1.91%)
Aug 16, 2023
4.120
4.253
4.120
4.190
142,787
+0.03(+0.72%)
Aug 15, 2023
4.350
4.360
4.110
4.160
140,660
-0.16(-3.70%)
Aug 14, 2023
4.220
4.420
4.220
4.320
103,708
+0.07(+1.65%)
Aug 11, 2023
4.260
4.320
4.250
4.250
50,357
+0.00(+0.00%)
Aug 10, 2023
4.330
4.359
4.250
4.250
56,752
-0.08(-1.85%)
Aug 09, 2023
4.380
4.410
4.305
4.330
46,884
-0.02(-0.46%)
Aug 08, 2023
4.300
4.350
4.250
4.350
58,466
+0.05(+1.16%)
Aug 07, 2023
4.350
4.370
4.290
4.300
67,020
-0.05(-1.15%)
Aug 04, 2023
4.440
4.520
4.350
4.350
115,013
-0.04(-0.91%)
Aug 03, 2023
4.440
4.490
4.370
4.390
56,805
-0.06(-1.35%)
Aug 02, 2023
4.530
4.531
4.360
4.450
113,294
-0.12(-2.63%)
Aug 01, 2023
4.560
4.700
4.555
4.570
147,023
-0.06(-1.30%)
Jul 31, 2023
4.510
4.650
4.500
4.630
136,273
+0.09(+1.98%)
Jul 28, 2023
4.520
4.585
4.460
4.540
88,884
+0.08(+1.79%)
Jul 27, 2023
4.660
4.666
4.390
4.460
152,379
-0.22(-4.70%)
Jul 26, 2023
4.720
4.740
4.580
4.680
107,281
+0.16(+3.54%)
Jul 25, 2023
4.500
4.560
4.380
4.520
173,707
+0.02(+0.44%)
Jul 24, 2023
4.630
4.650
4.490
4.500
147,235
-0.16(-3.43%)
Jul 21, 2023
4.730
4.740
4.625
4.660
78,463
-0.09(-1.89%)
Jul 20, 2023
4.770
4.830
4.705
4.750
142,956
-0.03(-0.63%)
Jul 19, 2023
4.730
4.815
4.700
4.780
123,358
+0.01(+0.21%)
Jul 18, 2023
4.690
4.800
4.670
4.770
119,308
+0.11(+2.36%)
Jul 17, 2023
4.620
4.730
4.620
4.660
99,956
-0.01(-0.21%)
Jul 14, 2023
4.680
4.780
4.640
4.670
156,208
-0.04(-0.85%)
Jul 13, 2023
4.800
4.870
4.660
4.710
121,348
-0.08(-1.67%)
Jul 12, 2023
4.470
4.800
4.470
4.790
320,424
+0.37(+8.37%)
Jul 11, 2023
4.420
4.480
4.370
4.420
84,064
+0.00(+0.00%)
Jul 10, 2023
4.180
4.420
4.170
4.420
77,608
+0.21(+4.99%)
Jul 07, 2023
4.250
4.350
4.210
4.210
150,352
-0.01(-0.24%)
Jul 06, 2023
4.310
4.320
4.150
4.220
187,931
-0.12(-2.76%)
Jul 05, 2023
4.500
4.500
4.340
4.340
133,586
-0.16(-3.56%)
Jul 03, 2023
4.340
4.510
4.340
4.500
66,301
+0.16(+3.69%)
Jun 30, 2023
4.320
4.360
4.230
4.340
89,801
+0.07(+1.64%)
Jun 29, 2023
4.100
4.285
4.100
4.270
62,904
+0.12(+2.89%)
Jun 28, 2023
4.170
4.170
4.100
4.150
79,157
-0.03(-0.72%)
Jun 27, 2023
4.210
4.230
4.090
4.180
164,010
-0.05(-1.18%)
Jun 26, 2023
4.250
4.260
4.170
4.230
60,594
+0.02(+0.48%)
Jun 23, 2023
4.320
4.350
4.190
4.210
83,651
-0.06(-1.41%)
Jun 22, 2023
4.240
4.300
4.150
4.270
385,751
+0.03(+0.71%)
Jun 21, 2023
4.240
4.290
4.120
4.240
186,697
+0.01(+0.24%)
Jun 20, 2023
4.540
4.540
4.210
4.230
195,280
-0.25(-5.58%)
Jun 16, 2023
4.230
4.540
4.150
4.480
833,619
+0.25(+5.91%)
Jun 15, 2023
4.220
4.300
4.200
4.230
206,848
+0.00(+0.00%)
Jun 14, 2023
4.370
4.370
4.181
4.230
158,824
-0.11(-2.53%)
Jun 13, 2023
4.330
4.420
4.270
4.340
161,133
+0.01(+0.23%)
Jun 12, 2023
4.200
4.330
4.160
4.330
173,565
+0.11(+2.61%)
Jun 09, 2023
4.300
4.320
4.215
4.220
130,905
-0.08(-1.86%)
Jun 08, 2023
4.280
4.360
4.250
4.300
107,415
+0.06(+1.42%)
Jun 07, 2023
4.300
4.390
4.175
4.240
173,546
-0.05(-1.17%)
Jun 06, 2023
4.290
4.340
4.190
4.290
86,440
+0.02(+0.47%)
Jun 05, 2023
4.210
4.310
4.190
4.270
118,371
+0.03(+0.71%)
Jun 02, 2023
4.420
4.430
4.175
4.240
184,806
-0.16(-3.64%)
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.