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
Integra Resources Corp
(NY:
ITRG
)
1.130
-0.060 (-5.04%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 31, 2024
0.9119
0.9499
0.8766
0.9109
175,050
+0.01(+0.83%)
May 30, 2024
0.9000
0.9180
0.8801
0.9034
126,306
+0.01(+1.16%)
May 29, 2024
0.9000
0.9189
0.8900
0.8930
135,341
-0.03(-3.04%)
May 28, 2024
0.9000
0.9307
0.8900
0.9210
297,859
+0.05(+5.38%)
May 24, 2024
0.8500
0.9100
0.8113
0.8740
278,033
+0.05(+6.20%)
May 23, 2024
0.8700
0.8688
0.8089
0.8230
117,857
+0.01(+1.74%)
May 22, 2024
0.8600
0.8686
0.8089
0.8089
136,505
-0.03(-3.97%)
May 21, 2024
0.9100
0.9100
0.8300
0.8423
232,440
-0.07(-7.95%)
May 20, 2024
0.8600
0.9197
0.8300
0.9150
508,371
+0.07(+8.35%)
May 17, 2024
0.7700
0.8560
0.7697
0.8445
438,500
+0.08(+10.64%)
May 16, 2024
0.7800
0.7990
0.7500
0.7633
164,155
-0.02(-2.13%)
May 15, 2024
0.7700
0.7820
0.7500
0.7799
90,783
+0.02(+3.03%)
May 14, 2024
0.7550
0.7626
0.7500
0.7570
40,662
+0.00(+0.13%)
May 13, 2024
0.7900
0.8000
0.7512
0.7560
79,396
-0.03(-3.65%)
May 10, 2024
0.7900
0.8099
0.7700
0.7846
257,393
+0.01(+1.90%)
May 09, 2024
0.7500
0.7949
0.7486
0.7700
200,254
+0.02(+2.14%)
May 08, 2024
0.7600
0.7791
0.7402
0.7539
197,705
-0.00(-0.15%)
May 07, 2024
0.7738
0.7738
0.7438
0.7550
124,417
-0.02(-3.17%)
May 06, 2024
0.7699
0.7952
0.7474
0.7797
344,659
+0.02(+2.55%)
May 03, 2024
0.7418
0.7630
0.7328
0.7603
252,338
+0.00(+0.38%)
May 02, 2024
0.7500
0.7794
0.7500
0.7574
82,502
+0.00(+0.25%)
May 01, 2024
0.7700
0.7700
0.7372
0.7555
276,684
-0.00(-0.59%)
Apr 30, 2024
0.8000
0.8019
0.7600
0.7600
126,483
-0.03(-3.92%)
Apr 29, 2024
0.8200
0.8234
0.7910
0.7910
100,255
-0.04(-4.47%)
Apr 26, 2024
0.8333
0.8333
0.8146
0.8280
41,725
+0.01(+1.60%)
Apr 25, 2024
0.8300
0.8300
0.8111
0.8150
159,977
-0.02(-1.81%)
Apr 24, 2024
0.8300
0.8500
0.8251
0.8300
65,721
-0.01(-1.62%)
Apr 23, 2024
0.8300
0.8495
0.8181
0.8437
90,519
+0.01(+1.65%)
Apr 22, 2024
0.8590
0.8590
0.8100
0.8300
116,995
-0.04(-4.60%)
Apr 19, 2024
0.8800
0.8800
0.8410
0.8700
145,327
-0.00(-0.11%)
Apr 18, 2024
0.8939
0.9000
0.8300
0.8710
155,420
-0.01(-1.10%)
Apr 17, 2024
0.8900
0.8998
0.8143
0.8807
244,346
-0.00(-0.15%)
Apr 16, 2024
0.8500
0.8890
0.8052
0.8820
235,242
+0.03(+3.90%)
Apr 15, 2024
0.8856
0.8894
0.8250
0.8489
106,303
-0.04(-3.97%)
Apr 12, 2024
0.9500
0.9660
0.8601
0.8840
403,097
-0.05(-4.84%)
Apr 11, 2024
0.8910
0.9334
0.8800
0.9290
177,247
+0.04(+4.97%)
Apr 10, 2024
0.8900
0.9200
0.8352
0.8850
411,601
-0.02(-2.53%)
Apr 09, 2024
0.9000
0.9276
0.8608
0.9080
381,126
+0.04(+4.97%)
Apr 08, 2024
0.8500
0.8839
0.8100
0.8650
440,074
+0.02(+2.00%)
Apr 05, 2024
0.8380
0.8500
0.7901
0.8480
264,589
+0.03(+4.15%)
Apr 04, 2024
0.8400
0.8400
0.7900
0.8142
186,127
-0.00(-0.22%)
Apr 03, 2024
0.7500
0.8241
0.7300
0.8160
521,871
+0.09(+12.40%)
Apr 02, 2024
0.7500
0.7500
0.7200
0.7260
222,691
-0.01(-1.16%)
Apr 01, 2024
0.7499
0.7500
0.7130
0.7345
180,066
+0.02(+3.44%)
Mar 28, 2024
0.7427
0.7480
0.7000
0.7101
89,735
+0.00(+0.44%)
Mar 27, 2024
0.6940
0.7248
0.6940
0.7070
147,486
+0.01(+0.90%)
Mar 26, 2024
0.7550
0.7550
0.6912
0.7007
71,169
+0.00(+0.10%)
Mar 25, 2024
0.7360
0.7360
0.6850
0.7000
51,578
-0.02(-2.10%)
Mar 22, 2024
0.7200
0.7482
0.6951
0.7150
232,552
-0.00(-0.40%)
Mar 21, 2024
0.7450
0.7500
0.7102
0.7179
99,831
-0.01(-1.43%)
Mar 20, 2024
0.7400
0.7402
0.7073
0.7283
129,558
-0.00(-0.23%)
Mar 19, 2024
0.7500
0.7500
0.7212
0.7300
33,809
-0.01(-0.95%)
Mar 18, 2024
0.7500
0.7698
0.7262
0.7370
143,654
-0.02(-3.03%)
Mar 15, 2024
0.8200
0.8200
0.7405
0.7600
83,123
-0.04(-5.24%)
Mar 14, 2024
0.8200
0.8200
0.7501
0.8020
108,582
+0.01(+0.75%)
Mar 13, 2024
0.7740
0.7988
0.7650
0.7960
53,529
+0.02(+2.78%)
Mar 12, 2024
0.8000
0.8199
0.7730
0.7745
342,606
-0.03(-3.19%)
Mar 11, 2024
0.8123
0.8440
0.7982
0.8000
204,916
+0.00(+0.00%)
Mar 08, 2024
0.7700
0.8000
0.7351
0.8000
199,319
+0.08(+11.13%)
Mar 07, 2024
0.6803
0.7221
0.6803
0.7199
196,081
+0.03(+3.88%)
Mar 06, 2024
0.6900
0.7168
0.6365
0.6930
943,820
-0.05(-6.43%)
Mar 05, 2024
0.7900
0.8154
0.7401
0.7406
228,674
-0.01(-1.41%)
Mar 04, 2024
0.7300
0.7700
0.7000
0.7512
417,376
+0.04(+5.61%)
Mar 01, 2024
0.7181
0.7439
0.6950
0.7113
126,395
+0.00(+0.18%)
Feb 29, 2024
0.7200
0.7200
0.6951
0.7100
45,283
+0.01(+1.31%)
Feb 28, 2024
0.7085
0.7197
0.6989
0.7008
86,977
-0.00(-0.48%)
Feb 27, 2024
0.7309
0.7309
0.6950
0.7042
62,536
+0.00(+0.51%)
Feb 26, 2024
0.7201
0.7340
0.7000
0.7006
97,927
-0.02(-2.71%)
Feb 23, 2024
0.7400
0.7440
0.7198
0.7201
26,096
-0.02(-2.11%)
Feb 22, 2024
0.7642
0.7897
0.7198
0.7356
131,248
-0.03(-4.09%)
Feb 21, 2024
0.8100
0.8100
0.7650
0.7670
36,048
-0.03(-4.13%)
Feb 20, 2024
0.8461
0.8550
0.7900
0.8000
27,749
+0.00(+0.00%)
Feb 16, 2024
0.8154
0.8154
0.7800
0.8000
31,259
+0.02(+2.56%)
Feb 15, 2024
0.7882
0.7882
0.7527
0.7800
86,049
+0.02(+2.63%)
Feb 14, 2024
0.7510
0.8165
0.7500
0.7600
58,246
+0.00(+0.03%)
Feb 13, 2024
0.8000
0.8161
0.7500
0.7598
98,759
-0.04(-5.03%)
Feb 12, 2024
0.7900
0.8300
0.7900
0.8000
43,280
+0.01(+1.25%)
Feb 09, 2024
0.8282
0.8282
0.7900
0.7901
108,408
-0.02(-1.94%)
Feb 08, 2024
0.8799
0.8799
0.7900
0.8057
76,044
-0.04(-5.21%)
Feb 07, 2024
0.8898
0.8898
0.8500
0.8500
7,720
+0.01(+0.83%)
Feb 06, 2024
0.8400
0.8800
0.8400
0.8430
20,014
-0.01(-0.84%)
Feb 05, 2024
0.8500
0.8790
0.8500
0.8501
15,775
-0.01(-1.60%)
Feb 02, 2024
0.8531
0.8744
0.8392
0.8639
35,363
-0.00(-0.05%)
Feb 01, 2024
0.8510
0.8906
0.8510
0.8643
21,452
+0.01(+1.68%)
Jan 31, 2024
0.8830
0.8900
0.8500
0.8500
49,826
-0.01(-1.28%)
Jan 30, 2024
0.8900
0.8900
0.8500
0.8610
41,612
-0.01(-0.69%)
Jan 29, 2024
0.8400
0.8800
0.8250
0.8670
66,212
+0.03(+3.19%)
Jan 26, 2024
0.8601
0.8800
0.8402
0.8402
23,779
-0.01(-1.15%)
Jan 25, 2024
0.8900
0.8900
0.8500
0.8500
29,015
-0.01(-1.16%)
Jan 24, 2024
0.8890
0.8890
0.8467
0.8600
22,848
-0.01(-0.81%)
Jan 23, 2024
0.8800
0.8800
0.8574
0.8670
29,474
+0.02(+2.94%)
Jan 22, 2024
0.8600
0.8870
0.8237
0.8422
27,161
+0.00(+0.43%)
Jan 19, 2024
0.8179
0.8878
0.8017
0.8386
40,210
+0.04(+5.48%)
Jan 18, 2024
0.8200
0.8360
0.7950
0.7950
31,442
-0.02(-1.85%)
Jan 17, 2024
0.8900
0.9050
0.8010
0.8100
84,814
-0.08(-8.99%)
Jan 16, 2024
0.9300
0.9400
0.8733
0.8900
164,749
-0.03(-3.44%)
Jan 12, 2024
0.9300
0.9402
0.9100
0.9217
138,856
+0.01(+1.29%)
Jan 11, 2024
0.9500
0.9500
0.8900
0.9100
45,362
-0.01(-1.09%)
Jan 10, 2024
0.9200
0.9459
0.8919
0.9200
42,411
-0.02(-2.13%)
Jan 09, 2024
0.9600
0.9816
0.9264
0.9400
42,834
-0.03(-3.29%)
Jan 08, 2024
0.9601
0.9975
0.9500
0.9720
101,564
-0.01(-0.90%)
Jan 05, 2024
1.020
1.020
0.9600
0.9808
69,183
-0.04(-3.84%)
Jan 04, 2024
1.020
1.040
0.9985
1.020
69,373
+0.00(+0.00%)
Jan 03, 2024
1.020
1.040
0.9971
1.020
74,015
+0.00(+0.00%)
Jan 02, 2024
1.110
1.110
1.020
1.020
81,412
-0.04(-3.77%)
Dec 29, 2023
1.080
1.080
1.020
1.060
64,164
+0.00(+0.00%)
Dec 28, 2023
1.050
1.090
1.040
1.060
60,661
-0.02(-1.85%)
Dec 27, 2023
1.120
1.130
1.020
1.080
90,389
-0.05(-4.42%)
Dec 26, 2023
1.050
1.130
1.050
1.130
43,418
+0.09(+8.56%)
Dec 22, 2023
1.030
1.060
1.010
1.041
93,604
+0.02(+2.04%)
Dec 21, 2023
1.020
1.060
0.9895
1.020
81,890
+0.00(+0.00%)
Dec 20, 2023
1.050
1.050
0.9800
1.020
134,996
-0.03(-2.86%)
Dec 19, 2023
1.050
1.080
1.030
1.050
92,095
+0.02(+1.45%)
Dec 18, 2023
1.020
1.070
0.9750
1.035
123,575
+0.05(+4.59%)
Dec 15, 2023
0.9700
0.9897
0.9300
0.9896
64,595
+0.05(+5.25%)
Dec 14, 2023
0.9000
0.9554
0.8955
0.9402
55,367
+0.08(+9.20%)
Dec 13, 2023
0.8350
0.8962
0.8150
0.8610
93,416
+0.03(+3.11%)
Dec 12, 2023
0.9202
0.9403
0.8001
0.8350
182,368
-0.09(-9.24%)
Dec 11, 2023
0.9400
0.9400
0.9000
0.9200
55,665
-0.03(-3.03%)
Dec 08, 2023
0.9500
0.9520
0.9111
0.9487
27,156
+0.01(+0.93%)
Dec 07, 2023
0.9171
0.9600
0.9111
0.9400
50,012
-0.00(-0.46%)
Dec 06, 2023
0.9481
0.9555
0.9111
0.9443
57,432
+0.01(+0.59%)
Dec 05, 2023
0.9900
0.9913
0.9200
0.9388
57,326
-0.03(-3.22%)
Dec 04, 2023
0.9600
0.9844
0.9200
0.9700
276,010
+0.05(+5.32%)
Dec 01, 2023
0.8800
0.9482
0.8525
0.9210
111,484
+0.07(+8.04%)
Nov 30, 2023
0.9000
0.9000
0.8327
0.8525
35,136
-0.04(-4.59%)
Nov 29, 2023
0.8300
0.9000
0.8300
0.8935
95,835
+0.04(+5.25%)
Nov 28, 2023
0.8000
0.8647
0.7801
0.8489
60,661
+0.05(+6.11%)
Nov 27, 2023
0.6920
0.8000
0.6920
0.8000
129,988
+0.10(+13.91%)
Nov 24, 2023
0.6900
0.7200
0.6900
0.7023
8,043
+0.01(+1.24%)
Nov 22, 2023
0.7027
0.7090
0.6920
0.6937
63,658
-0.00(-0.03%)
Nov 21, 2023
0.7100
0.7102
0.6922
0.6939
31,633
+0.00(+0.27%)
Nov 20, 2023
0.7000
0.7050
0.6920
0.6920
58,759
-0.00(-0.42%)
Nov 17, 2023
0.7137
0.7199
0.6910
0.6949
26,776
-0.02(-3.28%)
Nov 16, 2023
0.7300
0.7300
0.7000
0.7185
25,989
+0.01(+1.91%)
Nov 15, 2023
0.7196
0.7420
0.7050
0.7050
48,107
+0.00(+0.00%)
Nov 14, 2023
0.7398
0.7399
0.6963
0.7050
46,680
-0.01(-1.40%)
Nov 13, 2023
0.6880
0.7199
0.6880
0.7150
40,004
-0.01(-1.37%)
Nov 10, 2023
0.7300
0.7300
0.6880
0.7249
24,964
-0.01(-1.62%)
Nov 09, 2023
0.7215
0.7428
0.7215
0.7368
12,061
+0.02(+2.91%)
Nov 08, 2023
0.7160
0.7765
0.7000
0.7160
52,285
+0.00(+0.03%)
Nov 07, 2023
0.7250
0.7250
0.7100
0.7158
27,041
-0.00(-0.25%)
Nov 06, 2023
0.7400
0.7439
0.7150
0.7176
32,537
-0.02(-2.37%)
Nov 03, 2023
0.7799
0.7799
0.7200
0.7350
38,691
+0.01(+1.67%)
Nov 02, 2023
0.7300
0.7607
0.7100
0.7229
101,483
-0.03(-3.51%)
Nov 01, 2023
0.7301
0.7500
0.7211
0.7492
9,903
+0.01(+1.11%)
Oct 31, 2023
0.7500
0.7569
0.7227
0.7410
18,563
+0.01(+0.98%)
Oct 30, 2023
0.7550
0.7764
0.7200
0.7338
26,510
-0.01(-0.84%)
Oct 27, 2023
0.7200
0.7550
0.7160
0.7400
25,928
+0.02(+2.79%)
Oct 26, 2023
0.7218
0.7218
0.7100
0.7199
37,762
-0.01(-1.15%)
Oct 25, 2023
0.8000
0.8000
0.7100
0.7283
76,592
-0.07(-8.85%)
Oct 24, 2023
0.7886
0.7990
0.7410
0.7990
103,668
+0.01(+1.73%)
Oct 23, 2023
0.7906
0.8130
0.7300
0.7854
121,749
+0.01(+0.94%)
Oct 20, 2023
0.8100
0.8430
0.7602
0.7781
70,937
-0.01(-1.51%)
Oct 19, 2023
0.8000
0.8100
0.7800
0.7900
25,645
-0.03(-3.42%)
Oct 18, 2023
0.8055
0.8360
0.7910
0.8180
13,621
+0.01(+0.90%)
Oct 17, 2023
0.8185
0.8688
0.7944
0.8107
57,664
-0.02(-2.33%)
Oct 16, 2023
0.8475
0.8700
0.7934
0.8300
39,816
+0.00(+0.31%)
Oct 13, 2023
0.8200
0.8453
0.7900
0.8274
108,622
+0.07(+8.85%)
Oct 12, 2023
0.8000
0.8199
0.7601
0.7601
13,915
-0.01(-1.30%)
Oct 11, 2023
0.8150
0.8200
0.7701
0.7701
8,661
-0.03(-4.10%)
Oct 10, 2023
0.8368
0.8368
0.8000
0.8030
39,441
-0.02(-2.07%)
Oct 09, 2023
0.8000
0.8200
0.8000
0.8200
11,837
+0.01(+1.26%)
Oct 06, 2023
0.7901
0.8200
0.7850
0.8098
15,599
+0.01(+1.66%)
Oct 05, 2023
0.8000
0.8000
0.7600
0.7966
24,745
+0.02(+2.39%)
Oct 04, 2023
0.7900
0.8159
0.7780
0.7780
99,824
-0.01(-1.52%)
Oct 03, 2023
0.8000
0.8166
0.7900
0.7900
25,697
+0.01(+1.15%)
Oct 02, 2023
0.8690
0.8700
0.7800
0.7810
82,151
-0.06(-7.46%)
Sep 29, 2023
0.8400
0.8699
0.7801
0.8440
59,443
+0.02(+1.86%)
Sep 28, 2023
0.8204
0.8289
0.7900
0.8286
40,312
+0.03(+3.32%)
Sep 27, 2023
0.8778
0.8778
0.7817
0.8020
52,756
-0.02(-2.20%)
Sep 26, 2023
0.8500
0.8746
0.8200
0.8200
60,135
-0.06(-6.82%)
Sep 25, 2023
0.8700
0.8800
0.8790
0.8800
12,015
+0.02(+2.33%)
Sep 22, 2023
0.8700
0.8700
0.8200
0.8600
60,615
+0.00(+0.47%)
Sep 21, 2023
0.9100
0.9100
0.8400
0.8560
45,948
-0.04(-3.99%)
Sep 20, 2023
0.9399
0.9399
0.8661
0.8916
113,583
+0.01(+1.32%)
Sep 19, 2023
0.9200
0.9200
0.8661
0.8800
65,315
-0.02(-2.22%)
Sep 18, 2023
0.8800
0.9200
0.8800
0.9000
29,478
+0.00(+0.03%)
Sep 15, 2023
0.9200
0.9200
0.8800
0.8997
122,099
+0.01(+1.09%)
Sep 14, 2023
0.8901
0.9032
0.8900
0.8900
140,037
-0.01(-1.13%)
Sep 13, 2023
0.9200
0.9235
0.8901
0.9002
36,538
-0.02(-2.27%)
Sep 12, 2023
0.9000
0.9441
0.8927
0.9211
29,143
-0.00(-0.29%)
Sep 11, 2023
0.9900
0.9900
0.9041
0.9238
40,422
-0.04(-4.27%)
Sep 08, 2023
0.9300
0.9899
0.8901
0.9650
33,311
+0.08(+9.52%)
Sep 07, 2023
0.9149
0.9199
0.8811
0.8811
56,169
-0.02(-2.52%)
Sep 06, 2023
0.8971
0.9299
0.8971
0.9039
33,032
+0.01(+0.76%)
Sep 05, 2023
0.8820
0.9299
0.8800
0.8971
40,629
+0.02(+1.82%)
Sep 01, 2023
0.9040
0.9200
0.8811
0.8811
42,429
-0.02(-2.53%)
Aug 31, 2023
0.9319
0.9319
0.8800
0.9040
49,679
-0.07(-6.90%)
Aug 30, 2023
0.9394
0.9710
0.9000
0.9710
16,606
+0.05(+5.31%)
Aug 29, 2023
0.9000
0.9273
0.8999
0.9220
46,744
+0.00(+0.44%)
Aug 28, 2023
0.8800
0.9408
0.8800
0.9180
23,391
+0.02(+1.95%)
Aug 25, 2023
0.9198
0.9399
0.8971
0.9004
11,241
+0.01(+0.61%)
Aug 24, 2023
0.9400
0.9659
0.8943
0.8949
23,674
-0.05(-4.80%)
Aug 23, 2023
0.9400
0.9799
0.9204
0.9400
50,596
+0.01(+1.17%)
Aug 22, 2023
0.8892
0.9614
0.8747
0.9291
63,443
+0.05(+5.81%)
Aug 21, 2023
0.8700
0.8800
0.8485
0.8781
19,351
+0.02(+2.10%)
Aug 18, 2023
0.8476
0.8700
0.8437
0.8600
19,318
+0.02(+2.14%)
Aug 17, 2023
0.8700
0.8700
0.8416
0.8420
13,827
-0.02(-2.09%)
Aug 16, 2023
0.8700
0.8700
0.8290
0.8600
7,425
-0.00(-0.23%)
Aug 15, 2023
0.8700
0.8700
0.8467
0.8620
8,502
+0.01(+1.64%)
Aug 14, 2023
0.8800
0.8900
0.8000
0.8481
54,472
-0.01(-1.33%)
Aug 11, 2023
0.8613
0.8802
0.8517
0.8595
46,221
-0.03(-3.20%)
Aug 10, 2023
0.9384
0.9384
0.8600
0.8879
57,016
-0.03(-3.72%)
Aug 09, 2023
0.9000
0.9384
0.8639
0.9222
28,136
+0.03(+3.50%)
Aug 08, 2023
0.9000
0.9308
0.8833
0.8910
24,441
-0.02(-2.09%)
Aug 07, 2023
0.9000
1.030
0.8900
0.9100
33,912
-0.00(-0.11%)
Aug 04, 2023
0.8857
0.9172
0.8857
0.9110
14,050
+0.03(+2.84%)
Aug 03, 2023
0.9405
0.9405
0.8858
0.8858
83,542
-0.01(-1.62%)
Aug 02, 2023
0.9400
0.9400
0.9001
0.9004
29,958
-0.05(-4.78%)
Aug 01, 2023
0.9490
0.9631
0.9001
0.9456
27,031
-0.00(-0.46%)
Jul 31, 2023
0.9300
0.9755
0.9300
0.9500
23,243
+0.00(+0.43%)
Jul 28, 2023
0.9200
0.9568
0.8948
0.9459
40,142
+0.03(+3.69%)
Jul 27, 2023
0.9000
0.9390
0.8600
0.9122
170,664
+0.02(+1.92%)
Jul 26, 2023
0.9020
0.9300
0.8907
0.8950
60,205
-0.01(-0.80%)
Jul 25, 2023
0.9300
0.9498
0.9020
0.9022
45,709
-0.03(-3.35%)
Jul 24, 2023
0.9700
0.9800
0.9200
0.9335
49,082
-0.01(-0.53%)
Jul 21, 2023
0.9999
0.9999
0.9278
0.9385
44,252
-0.01(-1.00%)
Jul 20, 2023
1.000
1.010
0.9264
0.9480
47,498
-0.05(-5.20%)
Jul 19, 2023
0.9758
1.000
0.9347
1.000
133,561
+0.03(+3.31%)
Jul 18, 2023
1.000
1.000
0.9666
0.9680
89,244
-0.03(-3.20%)
Jul 17, 2023
1.040
1.040
1.000
1.000
27,865
-0.03(-2.91%)
Jul 14, 2023
1.050
1.070
1.020
1.030
56,744
-0.01(-0.96%)
Jul 13, 2023
1.070
1.100
1.030
1.040
43,010
-0.03(-2.80%)
Jul 12, 2023
1.130
1.130
1.050
1.070
84,032
-0.02(-1.83%)
Jul 11, 2023
1.080
1.090
1.060
1.090
15,134
+0.00(+0.00%)
Jul 10, 2023
1.080
1.110
1.060
1.090
20,935
+0.04(+3.81%)
Jul 07, 2023
1.030
1.091
1.030
1.050
18,659
+0.01(+0.96%)
Jul 06, 2023
1.150
1.150
1.010
1.040
51,717
-0.07(-6.31%)
Jul 05, 2023
1.100
1.120
1.090
1.110
30,646
+0.02(+1.47%)
Jul 03, 2023
1.090
1.100
1.013
1.094
47,842
-0.01(-0.57%)
Jun 30, 2023
1.120
1.130
1.100
1.100
60,104
+0.03(+2.82%)
Jun 29, 2023
1.070
1.100
1.050
1.070
32,644
+0.02(+1.90%)
Jun 28, 2023
0.9500
1.090
0.9500
1.050
219,574
+0.11(+12.02%)
Jun 27, 2023
0.9407
0.9597
0.9351
0.9373
17,827
-0.00(-0.29%)
Jun 26, 2023
0.9400
0.9780
0.9397
0.9400
26,151
-0.01(-1.10%)
Jun 23, 2023
0.9800
0.9800
0.9300
0.9505
46,382
-0.00(-0.46%)
Jun 22, 2023
0.9100
0.9698
0.9100
0.9549
34,730
+0.03(+2.89%)
Jun 21, 2023
0.9684
0.9684
0.9267
0.9281
29,997
-0.01(-1.27%)
Jun 20, 2023
0.9780
0.9780
0.9151
0.9400
90,179
+0.00(+0.15%)
Jun 16, 2023
0.9600
0.9600
0.9201
0.9386
42,313
-0.01(-0.83%)
Jun 15, 2023
0.9500
0.9572
0.9200
0.9465
30,770
+0.01(+0.96%)
Jun 14, 2023
0.9510
1.070
0.9172
0.9375
61,531
-0.01(-1.32%)
Jun 13, 2023
0.9600
0.9803
0.9400
0.9500
48,958
-0.02(-1.56%)
Jun 12, 2023
1.060
1.060
0.9607
0.9651
49,696
-0.06(-6.08%)
Jun 09, 2023
1.020
1.030
1.000
1.028
49,031
+0.04(+3.80%)
Jun 08, 2023
1.050
1.050
0.9900
0.9900
45,921
-0.04(-3.88%)
Jun 07, 2023
1.010
1.050
0.9803
1.030
78,018
+0.03(+3.00%)
Jun 06, 2023
1.100
1.100
1.000
1.000
120,801
-0.07(-6.54%)
Jun 05, 2023
1.120
1.150
1.060
1.070
21,571
-0.04(-3.60%)
Jun 02, 2023
1.110
1.170
1.100
1.110
43,385
-0.02(-1.77%)
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.