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
ETFMG Prime Junior Silver Miners -2X ETF
(NY:
SINV
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Jul 15, 2022
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, 2022
0.6246
0.6246
0.6246
0.6246
60
+0.03(+5.36%)
May 27, 2022
0.5928
0.5928
0.5928
0.5928
0
-0.01(-1.31%)
May 26, 2022
0.6006
0.6006
0.6006
0.6006
0
-0.01(-1.46%)
May 25, 2022
0.6190
0.6220
0.6095
0.6095
15,448
+0.01(+1.20%)
May 24, 2022
0.6023
0.6023
0.6023
0.6023
1,074
-0.01(-1.53%)
May 23, 2022
0.6117
0.6117
0.6117
0.6117
952
-0.01(-1.22%)
May 20, 2022
0.6323
0.6323
0.6192
0.6192
15,732
-0.01(-2.15%)
May 19, 2022
0.6323
0.6328
0.6175
0.6328
19,219
-0.06(-8.16%)
May 18, 2022
0.6841
0.7344
0.6476
0.6891
483,232
+0.04(+6.23%)
May 17, 2022
0.6487
0.6487
0.6487
0.6487
4,379
-0.03(-4.19%)
May 16, 2022
0.6771
0.6771
0.6771
0.6771
973
-0.01(-1.74%)
May 13, 2022
0.6738
0.6890
0.6738
0.6890
5,778
-0.08(-9.90%)
May 12, 2022
0.7275
0.7647
0.7275
0.7647
20,415
+0.06(+9.20%)
May 11, 2022
0.6531
0.7003
0.6531
0.7003
18,023
+0.00(+0.27%)
May 10, 2022
0.6526
0.6984
0.6526
0.6984
38,176
+0.05(+8.26%)
May 09, 2022
0.6772
0.6772
0.6452
0.6452
14,212
+0.06(+10.29%)
May 06, 2022
0.5894
0.5909
0.5849
0.5849
13,299
+0.02(+3.08%)
May 05, 2022
0.5675
0.5675
0.5675
0.5675
60
+0.05(+10.16%)
May 04, 2022
0.5151
0.5151
0.5151
0.5151
0
-0.03(-4.65%)
May 03, 2022
0.5403
0.5403
0.5403
0.5403
202
-0.04(-6.76%)
May 02, 2022
0.5657
0.5795
0.5657
0.5795
5,676
+0.02(+4.11%)
Apr 29, 2022
0.5566
0.5566
0.5566
0.5566
2,027
+0.01(+2.31%)
Apr 28, 2022
0.5416
0.5455
0.5416
0.5440
21,409
-0.03(-4.71%)
Apr 27, 2022
0.5510
0.5709
0.5510
0.5709
3,324
+0.01(+1.57%)
Apr 26, 2022
0.5559
0.5621
0.5440
0.5621
50,117
+0.02(+3.79%)
Apr 25, 2022
0.5416
0.5416
0.5416
0.5416
10,724
+0.05(+11.08%)
Apr 22, 2022
0.4876
0.4876
0.4876
0.4876
10,137
+0.05(+10.45%)
Apr 21, 2022
0.4415
0.4415
0.4415
0.4415
8,150
+0.03(+7.43%)
Apr 20, 2022
0.4193
0.4193
0.4109
0.4109
2,230
-0.00(-1.18%)
Apr 19, 2022
0.4094
0.4159
0.4094
0.4159
15,306
+0.02(+6.03%)
Apr 18, 2022
0.3922
0.3922
0.3922
0.3922
20
+0.01(+1.70%)
Apr 14, 2022
0.3857
0.3857
0.3857
0.3857
2,027
+0.00(+0.23%)
Apr 13, 2022
0.3850
0.3850
0.3848
0.3848
7,177
-0.03(-7.53%)
Apr 12, 2022
0.4161
0.4161
0.4161
0.4161
0
-0.01(-2.15%)
Apr 11, 2022
0.4253
0.4253
0.4253
0.4253
60
+0.00(+0.16%)
Apr 08, 2022
0.4246
0.4246
0.4246
0.4246
0
-0.02(-4.84%)
Apr 07, 2022
0.4462
0.4462
0.4462
0.4462
81
-0.01(-2.96%)
Apr 06, 2022
0.4533
0.4598
0.4533
0.4598
2,108
+0.00(+0.95%)
Apr 05, 2022
0.4554
0.4554
0.4554
0.4554
81
+0.03(+6.90%)
Apr 04, 2022
0.4261
0.4261
0.4261
0.4261
0
+0.00(+0.32%)
Apr 01, 2022
0.4429
0.4429
0.4247
0.4247
3,041
-0.03(-5.68%)
Mar 31, 2022
0.4503
0.4503
0.4503
0.4503
0
+0.01(+1.78%)
Mar 30, 2022
0.4474
0.4508
0.4355
0.4424
369,393
-0.01(-1.33%)
Mar 29, 2022
0.4484
0.4484
0.4484
0.4484
364
-0.01(-1.31%)
Mar 28, 2022
0.4544
0.4544
0.4544
0.4544
0
+0.03(+8.04%)
Mar 25, 2022
0.4206
0.4206
0.4206
0.4206
0
+0.00(+0.23%)
Mar 24, 2022
0.4196
0.4196
0.4196
0.4196
162
-0.00(-0.35%)
Mar 23, 2022
0.4211
0.4211
0.4211
0.4211
182
-0.02(-3.75%)
Mar 22, 2022
0.4375
0.4375
0.4375
0.4375
0
+0.01(+3.45%)
Mar 21, 2022
0.4229
0.4229
0.4229
0.4229
1,662
-0.02(-4.28%)
Mar 18, 2022
0.4418
0.4418
0.4418
0.4418
2,027
+0.01(+2.53%)
Mar 17, 2022
0.4113
0.4309
0.4113
0.4309
17,658
-0.02(-5.40%)
Mar 16, 2022
0.4555
0.4555
0.4555
0.4555
20
-0.00(-0.25%)
Mar 15, 2022
0.4566
0.4566
0.4566
0.4566
20
-0.02(-3.59%)
Mar 14, 2022
0.4479
0.4737
0.4479
0.4737
2,047
+0.04(+8.65%)
Mar 11, 2022
0.4360
0.4360
0.4360
0.4360
2,027
+0.02(+3.64%)
Mar 10, 2022
0.4350
0.4350
0.4207
0.4207
5,271
-0.03(-6.31%)
Mar 09, 2022
0.4750
0.4789
0.4490
0.4490
20,497
+0.01(+1.79%)
Mar 08, 2022
0.4395
0.4411
0.4365
0.4411
4,379
-0.02(-3.65%)
Mar 07, 2022
0.4578
0.4578
0.4578
0.4578
60
-0.01(-2.15%)
Mar 04, 2022
0.4644
0.4679
0.4644
0.4679
2,331
-0.02(-4.86%)
Mar 03, 2022
0.4918
0.4918
0.4918
0.4918
0
-0.00(-0.21%)
Mar 02, 2022
0.4928
0.4928
0.4928
0.4928
0
+0.00(+0.44%)
Mar 01, 2022
0.4907
0.4907
0.4907
0.4907
0
-0.07(-11.85%)
Feb 28, 2022
0.5567
0.5567
0.5567
0.5567
101
-0.01(-1.27%)
Feb 25, 2022
0.5638
0.5638
0.5638
0.5638
2,027
+0.02(+2.80%)
Feb 24, 2022
0.5865
0.5865
0.5485
0.5485
13,097
-0.01(-1.46%)
Feb 23, 2022
0.5736
0.5736
0.5490
0.5566
29,519
-0.04(-6.18%)
Feb 22, 2022
0.5736
0.5933
0.5672
0.5933
28,039
+0.01(+1.95%)
Feb 18, 2022
0.5820
0
+0.03(+4.88%)
Feb 17, 2022
0.5608
0.5608
0.5416
0.5549
205,781
-0.01(-2.49%)
Feb 16, 2022
0.5791
0.5820
0.5691
0.5691
204,707
-0.03(-4.25%)
Feb 15, 2022
0.6195
0.6195
0.5944
0.5944
14,252
+0.00(+0.20%)
Feb 14, 2022
0.6087
0.6087
0.5931
0.5932
16,158
-0.02(-2.97%)
Feb 11, 2022
0.6185
0.6185
0.6113
0.6113
28,789
-0.08(-11.37%)
Feb 10, 2022
0.6898
0.6898
0.6898
0.6898
223
+0.03(+4.52%)
Feb 09, 2022
0.6600
0.6600
0.6600
0.6600
60
-0.00(-0.28%)
Feb 08, 2022
0.6703
0.6703
0.6619
0.6619
2,047
-0.03(-3.82%)
Feb 07, 2022
0.6881
0.6881
0.6881
0.6881
1,277
-0.07(-9.75%)
Feb 04, 2022
0.7625
0.7625
0.7625
0.7625
2,027
-0.01(-1.73%)
Feb 03, 2022
0.7760
0.7760
0.7760
0.7760
0
+0.04(+5.23%)
Feb 02, 2022
0.7374
0.7374
0.7374
0.7374
20
+0.02(+2.95%)
Feb 01, 2022
0.7163
0.7163
0.7163
0.7163
223
-0.03(-4.12%)
Jan 31, 2022
0.7471
0.7471
0.7471
0.7471
2,230
-0.06(-6.86%)
Jan 28, 2022
0.8149
0.8149
0.8021
0.8021
8,859
+0.03(+3.31%)
Jan 27, 2022
0.7754
0.7764
0.7754
0.7764
7,967
+0.06(+8.76%)
Jan 26, 2022
0.7139
0.7139
0.7139
0.7139
14,252
+0.06(+9.95%)
Jan 25, 2022
0.6457
0.6493
0.6447
0.6493
8,150
-0.03(-5.02%)
Jan 24, 2022
0.6794
0.7201
0.6794
0.6837
23,639
+0.03(+4.38%)
Jan 21, 2022
0.6565
0.6565
0.6550
0.6550
14,354
+0.06(+9.55%)
Jan 20, 2022
0.5805
0.6003
0.5805
0.5979
6,122
+0.02(+3.05%)
Jan 19, 2022
0.6264
0.6264
0.5802
0.5802
6,751
-0.12(-17.71%)
Jan 18, 2022
0.6881
0.7050
0.6881
0.7050
2,027
+0.00(+0.33%)
Jan 14, 2022
0.7027
0
+0.02(+3.29%)
Jan 13, 2022
0.6803
0.6803
0.6803
0.6803
547
+0.02(+3.00%)
Jan 12, 2022
0.6757
0.6757
0.6604
0.6604
57,030
-0.04(-5.67%)
Jan 11, 2022
0.7001
0.7001
0.7001
0.7001
40
-0.06(-7.86%)
Jan 10, 2022
0.7598
0.7598
0.7598
0.7598
40
-0.02(-2.42%)
Jan 07, 2022
0.7787
0.7787
0.7787
0.7787
2,027
-0.01(-1.79%)
Jan 06, 2022
0.7863
0.7929
0.7862
0.7929
5,372
+0.06(+7.67%)
Jan 05, 2022
0.7364
0.7364
0.7364
0.7364
202
+0.03(+4.69%)
Jan 04, 2022
0.7034
0.7034
0.7034
0.7034
202
-0.00(-0.69%)
Jan 03, 2022
0.7082
0.7082
0.7082
0.7082
121
+0.03(+3.69%)
Dec 31, 2021
0.6792
0.6830
0.6792
0.6830
2,027
-0.01(-1.63%)
Dec 30, 2021
0.6943
0.6943
0.6943
0.6943
0
-0.03(-3.49%)
Dec 29, 2021
0.7194
0.7194
0.7194
0.7194
0
+0.03(+5.08%)
Dec 28, 2021
0.6846
0.6846
0.6846
0.6846
101
+0.00(+0.64%)
Dec 27, 2021
0.6782
0.6803
0.6743
0.6803
50,887
+0.02(+2.36%)
Dec 23, 2021
0.6659
0.6659
0.6646
0.6646
2,149
-0.02(-2.37%)
Dec 22, 2021
0.6808
0.6808
0.6808
0.6808
608
-0.02(-3.42%)
Dec 21, 2021
0.7049
0.7049
0.7049
0.7049
1,297
-0.03(-4.69%)
Dec 20, 2021
0.7396
0.7396
0.7396
0.7396
162
+0.01(+1.06%)
Dec 17, 2021
0.7019
0.7319
0.7019
0.7319
4,115
+0.01(+1.36%)
Dec 16, 2021
0.7334
0.7334
0.7220
0.7220
4,399
-0.10(-12.28%)
Dec 15, 2021
0.8591
0.8591
0.8231
0.8231
3,000
+0.02(+2.69%)
Dec 14, 2021
0.7645
0.8015
0.7645
0.8015
17,253
+0.04(+5.32%)
Dec 13, 2021
0.7552
0.7611
0.7552
0.7611
3,041
-0.01(-0.84%)
Dec 10, 2021
0.7675
0.7675
0.7675
0.7675
6,082
+0.02(+3.04%)
Dec 09, 2021
0.7449
0.7449
0.7449
0.7449
11,211
+0.05(+6.84%)
Dec 08, 2021
0.6901
0.6972
0.6901
0.6972
5,838
-0.00(-0.48%)
Dec 07, 2021
0.6945
0.7053
0.6945
0.7005
9,508
-0.03(-4.68%)
Dec 06, 2021
0.7867
0.7867
0.7349
0.7349
3,588
-0.02(-2.92%)
Dec 03, 2021
0.7645
0.7655
0.7566
0.7570
48,738
+0.01(+1.06%)
Dec 02, 2021
0.7491
0.7491
0.7491
0.7491
405
+0.01(+0.91%)
Dec 01, 2021
0.7330
0.7423
0.7423
0.7423
13,482
+0.07(+11.05%)
Nov 30, 2021
0.6580
0.6684
0.6580
0.6684
41,359
+0.01(+0.97%)
Nov 29, 2021
0.6620
0.6620
0.6620
0.6620
2,939
+0.00(+0.16%)
Nov 26, 2021
0.6609
0.6609
0.6609
0.6609
3,568
+0.04(+7.11%)
Nov 24, 2021
0.6402
0.6424
0.6170
0.6170
11,677
-0.02(-3.27%)
Nov 23, 2021
0.6379
0.6379
0.6379
0.6379
1,642
+0.02(+3.08%)
Nov 22, 2021
0.6188
0.6188
0.6188
0.6188
810
+0.02(+3.20%)
Nov 19, 2021
0.5702
0.5996
0.5702
0.5996
19,138
+0.03(+4.38%)
Nov 18, 2021
0.5745
0.5745
0.5745
0.5745
810
+0.02(+3.22%)
Nov 17, 2021
0.5465
0.5565
0.5465
0.5565
2,047
-0.01(-1.56%)
Nov 16, 2021
0.5539
0.5653
0.5539
0.5653
6,548
+0.02(+3.10%)
Nov 15, 2021
0.5475
0.5484
0.5484
0.5484
2,047
+0.00(+0.83%)
Nov 12, 2021
0.5439
0.5439
0.5439
0.5439
0
-0.01(-1.33%)
Nov 11, 2021
0.5512
0.5512
0.5512
0.5512
20
-0.03(-5.46%)
Nov 10, 2021
0.5653
0.5830
0.5830
17,293
-0.02(-2.76%)
Nov 09, 2021
0.6338
0.6338
0.5996
0.5996
14,597
-0.01(-1.34%)
Nov 08, 2021
0.6023
0.6077
0.6023
0.6077
4,277
-0.02(-2.82%)
Nov 05, 2021
0.6506
0.6506
0.6254
0.6254
5,332
-0.04(-6.68%)
Nov 04, 2021
0.6461
0.6701
0.6461
0.6701
125,699
+0.01(+1.54%)
Nov 03, 2021
0.6639
0.6639
0.6600
0.6600
12,184
-0.01(-0.81%)
Nov 02, 2021
0.6653
0.6653
0.6653
0.6653
20
+0.02(+3.34%)
Nov 01, 2021
0.6550
0.6597
0.6438
0.6438
0
-0.02(-2.41%)
Oct 29, 2021
0.6575
0.6597
0.6545
0.6597
12,204
+0.03(+5.44%)
Oct 28, 2021
0.6257
0.6257
0.6257
0.6257
0
+0.01(+1.85%)
Oct 27, 2021
0.6013
0.6143
0.6013
0.6143
8,129
+0.01(+1.26%)
Oct 26, 2021
0.6092
0.6067
0
+0.00(+0.81%)
Oct 25, 2021
0.5988
0.6018
0.5978
0.6018
10,278
-0.03(-4.99%)
Oct 22, 2021
0.5958
0.6344
0.5958
0.6334
19,969
-0.01(-2.23%)
Oct 21, 2021
0.6511
0.6511
0.6478
0.6478
5,473
+0.01(+0.89%)
Oct 20, 2021
0.6284
0.6452
0.6284
0.6421
6,487
-0.04(-6.07%)
Oct 19, 2021
0.6634
0.6910
0.6634
0.6836
14,739
-0.02(-2.73%)
Oct 18, 2021
0.6812
0.7028
0.6812
0.7028
21,632
+0.02(+3.51%)
Oct 15, 2021
0.6915
0.6915
0.6728
0.6790
16,827
+0.02(+3.03%)
Oct 14, 2021
0.6565
0.6590
0.6565
0.6590
8,190
-0.03(-4.29%)
Oct 13, 2021
0.7404
0.7404
0.6841
0.6885
17,030
-0.07(-8.98%)
Oct 12, 2021
0.7660
0.7660
0.7564
0.7564
4,460
-0.04(-4.49%)
Oct 11, 2021
0.7591
0.7920
0.7591
0.7920
24,977
+0.01(+1.05%)
Oct 08, 2021
0.7838
0.7838
0.7838
0.7838
2,027
-0.02(-2.09%)
Oct 07, 2021
0.8005
0.8005
0.8005
0.8005
1,033
-0.02(-2.89%)
Oct 06, 2021
0.8243
0.8243
0.8243
0.8243
0
-0.02(-2.78%)
Oct 05, 2021
0.8479
0.8479
0.8479
0.8479
1,175
-0.00(-0.18%)
Oct 04, 2021
0.8543
0.8543
0.8494
0.8494
25,646
+0.01(+0.72%)
Oct 01, 2021
0.8433
0.8433
0.8433
0.8433
0
-0.00(-0.15%)
Sep 30, 2021
0.8543
0.8543
0.8446
0.8446
37,730
-0.05(-5.36%)
Sep 29, 2021
0.8582
0.8924
0.8582
0.8924
11,150
+0.06(+7.76%)
Sep 28, 2021
0.8306
0.8306
0.8233
0.8281
29,498
+0.02(+1.90%)
Sep 27, 2021
0.8257
0.8257
0.8127
0.8127
36,574
-0.01(-1.22%)
Sep 24, 2021
0.8227
0.8227
0.8227
0.8227
2,027
+0.02(+2.19%)
Sep 23, 2021
0.8051
0.8051
0.8051
0.8051
1,115
+0.03(+3.28%)
Sep 22, 2021
0.7796
0.7796
0.7796
0.7796
2,574
-0.01(-1.53%)
Sep 21, 2021
0.7867
0.7917
0.7867
0.7917
9,792
-0.01(-0.89%)
Sep 20, 2021
0.7987
0.7987
0.7987
0.7987
1,013
+0.03(+4.04%)
Sep 17, 2021
0.7677
0.7677
0.7677
0.7677
2,027
+0.02(+2.34%)
Sep 16, 2021
0.7680
0.7680
0.7502
0.7502
4,663
+0.06(+9.23%)
Sep 15, 2021
0.6868
0.6868
0.6868
0.6868
0
-0.00(-0.42%)
Sep 14, 2021
0.6897
0.6897
0.6897
0.6897
324
-0.00(-0.60%)
Sep 13, 2021
0.6938
0.6938
0.6938
0.6938
60
-0.04(-5.46%)
Sep 10, 2021
0.7339
0.7339
0.7339
0.7339
2,027
+0.02(+2.88%)
Sep 09, 2021
0.6881
0.7134
0.6881
0.7134
2,027
+0.01(+2.03%)
Sep 08, 2021
0.6992
0.6992
0.6992
0.6992
15,205
+0.02(+2.56%)
Sep 07, 2021
0.6713
0.6817
0.6703
0.6817
28,870
+0.04(+6.67%)
Sep 03, 2021
0.6343
0.6391
0.6343
0.6391
7,318
-0.05(-7.24%)
Sep 02, 2021
0.6891
0.6891
0.6890
0.6890
5,250
+0.01(+0.84%)
Sep 01, 2021
0.6832
0.6832
0.6832
0.6832
1,439
+0.01(+1.31%)
Aug 31, 2021
0.6744
0.6744
0.6744
0.6744
121
-0.02(-2.78%)
Aug 30, 2021
0.6866
0.6937
0.6859
0.6937
29,843
+0.02(+2.50%)
Aug 27, 2021
0.6787
0.6797
0.6768
0.6768
6,143
-0.08(-10.53%)
Aug 26, 2021
0.7564
0.7564
0.7564
0.7564
1,013
+0.01(+1.55%)
Aug 25, 2021
0.7449
0.7449
0.7449
0.7449
283
+0.02(+3.30%)
Aug 24, 2021
0.7211
0.7211
0.7211
0.7211
364
-0.01(-1.22%)
Aug 23, 2021
0.7300
0.7300
0.7300
0.7300
40
-0.11(-13.25%)
Aug 20, 2021
0.8415
0.8415
0.8415
0.8415
2,615
-0.00(-0.10%)
Aug 19, 2021
0.8423
0.8423
0.8423
0.8423
0
+0.04(+5.13%)
Aug 18, 2021
0.8012
0.8012
0.8012
0.8012
0
+0.04(+5.16%)
Aug 17, 2021
0.7619
0.7619
0.7619
0.7619
6,589
+0.04(+5.62%)
Aug 16, 2021
0.7214
0.7214
0.7214
0.7214
324
+0.02(+3.10%)
Aug 13, 2021
0.6975
0.6997
0.6975
0.6997
6,386
-0.03(-4.18%)
Aug 12, 2021
0.7302
0.7302
0.7302
0.7302
304
+0.03(+4.21%)
Aug 11, 2021
0.7007
0.7007
0.7007
0.7007
405
-0.05(-6.95%)
Aug 10, 2021
0.7512
0.7531
0.7512
0.7531
11,454
+0.01(+1.52%)
Aug 09, 2021
0.7418
0.7418
0.7418
0.7418
16,563
+0.05(+7.39%)
Aug 06, 2021
0.6969
0.6969
0.6908
0.6908
6,832
+0.02(+3.59%)
Aug 05, 2021
0.6668
0.6668
0.6668
0.6668
11,657
+0.01(+1.01%)
Aug 04, 2021
0.6602
0.6602
0.6602
0.6602
0
+0.02(+3.29%)
Aug 03, 2021
0.6481
0.6481
0.6392
0.6392
7,014
-0.01(-1.90%)
Aug 02, 2021
0.6516
0.6516
0.6516
0.6516
6,609
+0.01(+2.05%)
Jul 30, 2021
0.6385
0.6385
0.6385
0.6385
2,027
+0.01(+1.79%)
Jul 29, 2021
0.6272
0.6272
0.6272
0.6272
1,824
-0.04(-6.68%)
Jul 28, 2021
0.6721
0.6721
0.6721
0.6721
1,013
-0.04(-6.00%)
Jul 27, 2021
0.7019
0.7150
0.7019
0.7150
7,420
+0.01(+1.76%)
Jul 26, 2021
0.7026
0.7026
0.7026
0.7026
669
-0.03(-3.99%)
Jul 23, 2021
0.7318
0.7318
0.7318
0.7318
2,027
+0.01(+1.83%)
Jul 22, 2021
0.7187
0.7187
0.7187
0.7187
2,838
+0.01(+1.46%)
Jul 21, 2021
0.7083
0.7083
0.7083
0.7083
20,780
-0.06(-8.31%)
Jul 20, 2021
0.7810
0.7810
0.7725
0.7725
8,109
+0.00(+0.07%)
Jul 19, 2021
0.7443
0.7719
0.7443
0.7719
20,497
+0.08(+11.07%)
Jul 16, 2021
0.6950
0.6950
0.6950
0.6950
14,354
+0.05(+7.66%)
Jul 15, 2021
0.6455
0.6455
0.6455
0.6455
8,129
+0.01(+1.50%)
Jul 14, 2021
0.6360
0.6360
0.6360
0.6360
40
-0.01(-1.07%)
Jul 13, 2021
0.6428
0.6428
0.6428
0.6428
8,271
+0.00(+0.26%)
Jul 12, 2021
0.6412
0.6412
0.6412
0.6412
8,494
+0.02(+4.04%)
Jul 09, 2021
0.6163
0.6163
0.6163
0.6163
2,027
-0.04(-5.80%)
Jul 08, 2021
0.6062
0.6542
0.6062
0.6542
6,589
+0.04(+7.29%)
Jul 07, 2021
0.6098
0.6098
0.6098
0.6098
0
+0.01(+1.33%)
Jul 06, 2021
0.6018
0.6018
0.6018
0.6018
0
+0.02(+2.87%)
Jul 02, 2021
0.5850
0.5850
0.5850
0.5850
2,027
-0.02(-3.52%)
Jul 01, 2021
0.6064
0.6064
0.6064
0.6064
81
+0.00(+0.80%)
Jun 30, 2021
0.6016
0.6016
0.6016
0.6016
0
-0.04(-5.71%)
Jun 29, 2021
0.6380
0.6380
0.6380
0.6380
0
+0.01(+2.32%)
Jun 28, 2021
0.6236
0.6236
0.6236
0.6236
547
+0.02(+4.09%)
Jun 25, 2021
0.5990
0.5990
0.5990
0.5990
2,027
+0.01(+2.17%)
Jun 24, 2021
0.5863
0.5863
0.5863
0.5863
141
-0.00(-0.49%)
Jun 23, 2021
0.5893
0.5893
0.5893
0.5893
20
-0.00(-0.21%)
Jun 22, 2021
0.5905
0.5905
0.5905
0.5905
0
+0.01(+1.04%)
Jun 21, 2021
0.5844
0.5844
0.5844
0.5844
101
-0.00(-0.03%)
Jun 18, 2021
0.5846
0.5846
0.5846
0.5846
0
+0.05(+8.74%)
Jun 17, 2021
0.5376
0.5376
0.5376
0.5376
4,054
+0.03(+6.51%)
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.