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
Desert Mountain Energy Corp
(OP:
DMEHF
)
0.2256
+0.0101 (+4.69%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 10, 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, 2022
2.480
2.590
2.350
2.400
35,931
-0.08(-3.23%)
May 27, 2022
2.580
2.580
2.460
2.480
25,199
+0.03(+1.22%)
May 26, 2022
2.420
2.480
2.408
2.450
40,296
+0.01(+0.41%)
May 25, 2022
2.450
2.480
2.428
2.440
31,550
-0.06(-2.40%)
May 24, 2022
2.509
2.530
2.450
2.500
43,723
-0.12(-4.58%)
May 23, 2022
2.500
2.650
2.500
2.620
12,409
+0.12(+4.80%)
May 20, 2022
2.527
2.540
2.460
2.500
31,653
+0.05(+2.04%)
May 19, 2022
2.530
2.580
2.450
2.450
38,796
-0.11(-4.30%)
May 18, 2022
2.770
2.770
2.550
2.560
15,323
-0.05(-1.92%)
May 17, 2022
2.500
2.640
2.496
2.610
20,658
+0.08(+3.16%)
May 16, 2022
2.670
2.670
2.480
2.530
18,679
-0.03(-1.17%)
May 13, 2022
2.538
2.600
2.498
2.560
40,850
+0.10(+4.07%)
May 12, 2022
2.670
2.670
2.450
2.460
56,291
-0.15(-5.74%)
May 11, 2022
2.452
2.790
2.395
2.610
138,070
+0.41(+18.51%)
May 10, 2022
2.305
2.310
2.100
2.202
66,864
-0.05(-2.12%)
May 09, 2022
2.386
2.430
2.250
2.250
41,016
-0.20(-8.16%)
May 06, 2022
2.426
2.480
2.376
2.450
17,494
+0.04(+1.66%)
May 05, 2022
2.590
2.590
2.380
2.410
21,782
-0.10(-3.98%)
May 04, 2022
2.558
2.600
2.420
2.510
17,178
-0.01(-0.40%)
May 03, 2022
2.160
2.600
2.160
2.520
58,194
+0.19(+8.15%)
May 02, 2022
2.530
2.560
2.230
2.330
100,679
-0.23(-8.91%)
Apr 29, 2022
2.704
2.706
2.550
2.558
29,254
-0.23(-8.08%)
Apr 28, 2022
2.740
2.783
2.599
2.783
27,802
+0.08(+3.07%)
Apr 27, 2022
2.700
2.750
2.610
2.700
30,800
+0.05(+1.87%)
Apr 26, 2022
2.930
2.950
2.590
2.651
102,890
-0.20(-7.00%)
Apr 25, 2022
2.840
2.890
2.720
2.850
48,140
-0.04(-1.44%)
Apr 22, 2022
2.971
2.999
2.790
2.892
54,467
-0.10(-3.29%)
Apr 21, 2022
2.915
3.076
2.915
2.990
29,985
-0.04(-1.32%)
Apr 20, 2022
3.150
3.150
3.000
3.030
47,754
-0.06(-2.01%)
Apr 19, 2022
3.010
3.120
2.993
3.092
117,549
-0.01(-0.25%)
Apr 18, 2022
3.120
3.200
3.090
3.100
40,681
-0.04(-1.27%)
Apr 14, 2022
3.149
3.250
3.090
3.140
82,593
-0.04(-1.26%)
Apr 13, 2022
3.150
3.190
3.050
3.180
75,625
+0.05(+1.60%)
Apr 12, 2022
3.208
3.250
3.100
3.130
59,525
-0.08(-2.49%)
Apr 11, 2022
3.170
3.298
3.110
3.210
46,944
+0.02(+0.63%)
Apr 08, 2022
3.410
3.540
3.135
3.190
184,467
-0.21(-6.18%)
Apr 07, 2022
3.200
3.472
3.185
3.400
62,996
+0.25(+7.94%)
Apr 06, 2022
3.250
3.410
3.070
3.150
135,765
-0.05(-1.56%)
Apr 05, 2022
3.011
3.400
3.000
3.200
237,434
+0.26(+8.88%)
Apr 04, 2022
2.899
2.990
2.840
2.939
47,471
+0.04(+1.34%)
Apr 01, 2022
2.940
2.940
2.785
2.900
67,822
-0.04(-1.36%)
Mar 31, 2022
3.150
3.150
2.931
2.940
87,218
-0.03(-1.01%)
Mar 30, 2022
2.723
3.000
2.723
2.970
87,915
+0.25(+9.19%)
Mar 29, 2022
2.800
2.850
2.680
2.720
61,570
-0.13(-4.56%)
Mar 28, 2022
3.000
3.000
2.680
2.850
118,060
-0.07(-2.40%)
Mar 25, 2022
2.750
3.354
2.720
2.920
242,488
+0.23(+8.35%)
Mar 24, 2022
2.300
2.750
2.210
2.695
125,886
+0.53(+24.77%)
Mar 23, 2022
2.140
2.292
2.129
2.160
132,601
+0.06(+2.86%)
Mar 22, 2022
1.970
2.147
1.915
2.100
74,012
+0.15(+7.69%)
Mar 21, 2022
1.790
1.950
1.790
1.950
45,958
+0.16(+8.94%)
Mar 18, 2022
1.900
1.900
1.780
1.790
79,394
-0.09(-4.79%)
Mar 17, 2022
1.873
1.920
1.845
1.880
34,455
+0.03(+1.62%)
Mar 16, 2022
1.851
1.900
1.808
1.850
19,694
+0.00(+0.00%)
Mar 15, 2022
1.630
1.850
1.630
1.850
6,083
+0.09(+5.11%)
Mar 14, 2022
1.871
1.890
1.760
1.760
13,656
-0.08(-4.61%)
Mar 11, 2022
1.830
1.860
1.794
1.845
35,406
+0.03(+1.93%)
Mar 10, 2022
1.800
1.810
1.780
1.810
26,564
+0.02(+1.12%)
Mar 09, 2022
1.830
1.848
1.785
1.790
34,212
+0.01(+0.56%)
Mar 08, 2022
1.760
1.864
1.678
1.780
114,842
-0.03(-1.71%)
Mar 07, 2022
1.950
1.950
1.770
1.811
36,730
-0.05(-2.77%)
Mar 04, 2022
1.920
1.920
1.750
1.863
19,137
-0.04(-1.95%)
Mar 03, 2022
1.985
1.985
1.852
1.899
14,035
-0.09(-4.55%)
Mar 02, 2022
1.950
1.996
1.910
1.990
28,070
+0.07(+3.54%)
Mar 01, 2022
2.070
2.070
1.910
1.922
19,349
-0.03(-1.44%)
Feb 28, 2022
1.910
1.950
1.780
1.950
20,046
+0.16(+8.86%)
Feb 25, 2022
1.760
1.806
1.750
1.791
14,473
+0.07(+4.15%)
Feb 24, 2022
1.857
1.857
1.700
1.720
53,142
-0.14(-7.52%)
Feb 23, 2022
1.970
1.970
1.820
1.860
17,174
+0.03(+1.63%)
Feb 22, 2022
1.950
1.970
1.770
1.830
44,886
-0.14(-6.97%)
Feb 18, 2022
1.967
0
+0.14(+7.50%)
Feb 17, 2022
1.923
1.923
1.810
1.830
40,147
-0.09(-4.66%)
Feb 16, 2022
1.990
1.990
1.880
1.919
27,429
+0.03(+1.56%)
Feb 15, 2022
1.770
1.910
1.770
1.890
25,077
+0.05(+2.72%)
Feb 14, 2022
1.970
1.980
1.830
1.840
22,517
-0.12(-6.12%)
Feb 11, 2022
1.950
1.984
1.940
1.960
20,986
+0.02(+1.29%)
Feb 10, 2022
2.012
2.014
1.908
1.935
34,373
-0.10(-5.01%)
Feb 09, 2022
2.220
2.220
2.000
2.037
25,970
-0.00(-0.15%)
Feb 08, 2022
1.940
2.090
1.940
2.040
32,451
-0.03(-1.45%)
Feb 07, 2022
2.150
2.190
2.050
2.070
74,652
-0.03(-1.43%)
Feb 04, 2022
2.150
2.210
2.080
2.100
45,670
+0.01(+0.48%)
Feb 03, 2022
1.910
2.090
2.090
94,902
+0.20(+10.58%)
Feb 02, 2022
1.860
1.910
1.830
1.890
59,166
+0.04(+2.16%)
Feb 01, 2022
1.818
1.910
1.818
1.850
27,960
+0.03(+1.65%)
Jan 31, 2022
1.704
1.820
1.610
1.820
47,624
+0.17(+10.14%)
Jan 28, 2022
1.800
1.800
1.650
1.652
121,071
-0.13(-7.17%)
Jan 27, 2022
1.850
1.879
1.780
1.780
20,948
-0.07(-3.78%)
Jan 26, 2022
1.850
1.956
1.810
1.850
60,770
+0.06(+3.32%)
Jan 25, 2022
1.834
1.880
1.738
1.790
40,943
+0.00(+0.22%)
Jan 24, 2022
1.780
1.855
1.708
1.786
183,357
-0.16(-8.29%)
Jan 21, 2022
2.030
2.030
1.904
1.948
68,971
-0.09(-4.45%)
Jan 20, 2022
2.034
2.100
2.020
2.039
15,112
-0.01(-0.55%)
Jan 19, 2022
2.040
2.130
2.040
2.050
39,817
-0.02(-0.97%)
Jan 18, 2022
2.028
2.080
1.952
2.070
40,969
+0.11(+5.61%)
Jan 14, 2022
1.960
0
-0.07(-3.35%)
Jan 13, 2022
2.058
2.070
1.990
2.028
31,036
-0.00(-0.24%)
Jan 12, 2022
2.210
2.210
2.033
2.033
57,242
-0.16(-7.17%)
Jan 11, 2022
2.340
2.340
2.160
2.190
179,338
+0.00(+0.00%)
Jan 10, 2022
2.000
2.190
2.000
2.190
166,117
+0.21(+10.61%)
Jan 07, 2022
1.800
2.000
1.800
1.980
81,022
+0.19(+10.61%)
Jan 06, 2022
1.798
1.820
1.752
1.790
40,046
-0.01(-0.56%)
Jan 05, 2022
1.700
1.830
1.680
1.800
97,267
+0.15(+9.09%)
Jan 04, 2022
1.663
1.710
1.620
1.650
34,525
-0.06(-3.51%)
Jan 03, 2022
1.750
1.750
1.645
1.710
9,168
+0.06(+3.64%)
Dec 31, 2021
1.670
1.680
1.580
1.650
77,632
-0.02(-1.20%)
Dec 30, 2021
1.630
1.690
1.623
1.670
50,935
+0.08(+5.03%)
Dec 29, 2021
1.600
1.649
1.530
1.590
51,797
-0.05(-3.05%)
Dec 28, 2021
1.535
1.670
1.500
1.640
45,908
+0.13(+8.61%)
Dec 27, 2021
1.510
1.550
1.420
1.510
37,607
+0.05(+3.42%)
Dec 23, 2021
1.385
1.478
1.368
1.460
59,913
+0.09(+6.57%)
Dec 22, 2021
1.379
1.390
1.361
1.370
9,943
-0.01(-0.66%)
Dec 21, 2021
1.350
1.380
1.340
1.379
32,190
+0.03(+2.16%)
Dec 20, 2021
1.370
1.370
1.320
1.350
34,829
-0.02(-1.21%)
Dec 17, 2021
1.360
1.367
1.321
1.367
8,201
+0.02(+1.60%)
Dec 16, 2021
1.350
1.400
1.320
1.345
110,165
+0.01(+0.98%)
Dec 15, 2021
1.373
1.405
1.320
1.332
19,264
-0.01(-0.38%)
Dec 14, 2021
1.410
1.433
1.337
1.337
26,356
-0.05(-3.81%)
Dec 13, 2021
1.430
1.452
1.390
1.390
14,143
-0.02(-1.38%)
Dec 10, 2021
1.451
1.460
1.400
1.409
12,506
-0.01(-0.74%)
Dec 09, 2021
1.396
1.420
1.358
1.420
39,179
+0.04(+2.90%)
Dec 08, 2021
1.380
1.410
1.362
1.380
24,070
+0.00(+0.00%)
Dec 07, 2021
1.375
1.390
1.366
1.380
25,956
+0.02(+1.25%)
Dec 06, 2021
1.340
1.390
1.330
1.363
63,271
+0.03(+2.47%)
Dec 03, 2021
1.419
1.419
1.330
1.330
30,528
-0.02(-1.85%)
Dec 02, 2021
1.379
1.410
1.350
1.355
28,815
+0.01(+1.12%)
Dec 01, 2021
1.516
1.570
1.340
1.340
81,818
-0.15(-9.95%)
Nov 30, 2021
1.350
1.500
1.320
1.488
117,368
+0.12(+8.62%)
Nov 29, 2021
1.500
1.500
1.350
1.370
67,006
-0.07(-4.86%)
Nov 26, 2021
1.480
1.520
1.430
1.440
66,092
-0.09(-5.88%)
Nov 24, 2021
1.550
1.550
1.500
1.530
24,409
+0.02(+1.32%)
Nov 23, 2021
1.530
1.550
1.491
1.510
32,262
-0.00(-0.33%)
Nov 22, 2021
1.560
1.582
1.450
1.515
59,054
-0.04(-2.26%)
Nov 19, 2021
1.720
1.720
1.550
1.550
72,184
-0.15(-8.82%)
Nov 18, 2021
1.640
1.708
1.648
1.700
107,742
+0.17(+11.11%)
Nov 17, 2021
1.740
1.740
1.410
1.530
293,667
-0.21(-12.07%)
Nov 16, 2021
1.900
1.900
1.730
1.740
72,338
-0.14(-7.45%)
Nov 15, 2021
1.883
1.927
1.830
1.880
64,442
-0.00(-0.21%)
Nov 12, 2021
1.900
1.910
1.870
1.884
47,618
-0.03(-1.39%)
Nov 11, 2021
1.927
1.933
1.897
1.911
78,213
-0.03(-1.50%)
Nov 10, 2021
1.959
1.940
36,304
-0.00(-0.03%)
Nov 09, 2021
1.946
1.967
1.920
1.940
87,719
-0.03(-1.52%)
Nov 08, 2021
1.960
1.970
1.940
1.970
62,733
+0.02(+1.03%)
Nov 05, 2021
1.975
1.990
1.950
1.950
23,209
-0.02(-1.01%)
Nov 04, 2021
2.080
2.080
1.850
1.970
49,107
-0.01(-0.46%)
Nov 03, 2021
1.978
2.000
1.920
1.979
17,289
+0.02(+0.97%)
Nov 02, 2021
1.959
2.000
1.900
1.960
23,271
+0.02(+1.03%)
Nov 01, 2021
1.890
1.920
1.920
1.940
67,668
+0.02(+1.04%)
Oct 29, 2021
1.990
2.000
1.890
1.920
50,325
-0.04(-2.04%)
Oct 28, 2021
1.950
1.979
1.950
1.960
11,701
+0.01(+0.67%)
Oct 27, 2021
2.000
2.020
1.924
1.947
33,311
-0.05(-2.65%)
Oct 26, 2021
1.900
2.000
68,553
+0.15(+8.39%)
Oct 25, 2021
1.910
1.960
1.830
1.845
36,677
-0.07(-3.90%)
Oct 22, 2021
1.830
2.003
1.830
1.920
24,199
-0.01(-0.47%)
Oct 21, 2021
2.100
2.100
1.910
1.929
39,720
-0.09(-4.50%)
Oct 20, 2021
1.910
2.020
1.880
2.020
36,209
+0.14(+7.44%)
Oct 19, 2021
1.880
1.950
1.850
1.880
86,100
-0.07(-3.53%)
Oct 18, 2021
1.930
2.030
1.897
1.949
66,732
-0.08(-3.98%)
Oct 15, 2021
1.970
2.070
1.970
2.029
55,884
-0.05(-2.43%)
Oct 14, 2021
2.100
2.103
2.060
2.080
26,125
-0.01(-0.48%)
Oct 13, 2021
2.070
2.140
2.020
2.090
68,696
-0.02(-0.97%)
Oct 12, 2021
2.150
2.210
2.030
2.111
13,703
-0.09(-4.07%)
Oct 11, 2021
1.880
2.390
1.880
2.200
16,848
+0.06(+2.80%)
Oct 08, 2021
2.207
2.207
2.120
2.140
47,874
-0.10(-4.46%)
Oct 07, 2021
2.272
2.272
2.180
2.240
9,552
+0.04(+1.82%)
Oct 06, 2021
2.250
2.256
2.200
2.200
22,108
-0.02(-0.90%)
Oct 05, 2021
2.270
2.331
2.212
2.220
20,879
-0.06(-2.63%)
Oct 04, 2021
2.190
2.300
2.100
2.280
16,134
+0.10(+4.45%)
Oct 01, 2021
2.110
2.190
2.094
2.183
12,748
+0.09(+4.15%)
Sep 30, 2021
2.210
2.210
1.936
2.096
25,279
+0.05(+2.24%)
Sep 29, 2021
2.150
2.174
2.030
2.050
41,892
-0.11(-5.00%)
Sep 28, 2021
2.350
2.350
2.050
2.158
20,789
-0.03(-1.46%)
Sep 27, 2021
2.290
2.320
2.180
2.190
20,184
-0.05(-2.34%)
Sep 24, 2021
2.440
2.440
2.120
2.243
55,855
-0.20(-8.09%)
Sep 23, 2021
2.050
2.440
2.010
2.440
96,496
+0.43(+21.39%)
Sep 22, 2021
2.078
2.078
1.910
2.010
82,036
+0.01(+0.50%)
Sep 21, 2021
1.900
2.040
1.837
2.000
121,498
+0.10(+5.26%)
Sep 20, 2021
2.210
2.280
1.770
1.900
442,992
-0.39(-17.03%)
Sep 17, 2021
2.448
2.500
2.270
2.290
42,767
-0.10(-4.17%)
Sep 16, 2021
2.500
2.500
2.290
2.390
90,556
-0.04(-1.66%)
Sep 15, 2021
2.355
2.809
2.220
2.430
283,726
+0.21(+9.46%)
Sep 14, 2021
3.535
3.700
2.210
2.220
405,861
-1.29(-36.75%)
Sep 10, 2021
3.510
3.510
3.510
0
-0.04(-1.13%)
Sep 09, 2021
3.717
3.725
3.540
3.550
21,383
-0.15(-4.05%)
Sep 08, 2021
3.696
3.757
3.630
3.700
16,827
-0.02(-0.54%)
Sep 07, 2021
3.800
3.810
3.700
3.720
10,729
-0.06(-1.59%)
Sep 03, 2021
3.717
3.810
3.717
3.780
15,477
+0.07(+1.89%)
Sep 02, 2021
3.700
3.740
3.671
3.710
24,449
+0.01(+0.27%)
Sep 01, 2021
3.660
3.709
3.600
3.700
36,101
+0.15(+4.34%)
Aug 31, 2021
3.550
3.720
3.460
3.546
28,590
-0.00(-0.01%)
Aug 30, 2021
3.580
3.590
3.530
3.546
15,620
+0.04(+1.03%)
Aug 27, 2021
3.650
3.680
3.510
3.510
13,468
-0.07(-1.95%)
Aug 26, 2021
3.655
3.655
3.480
3.580
21,945
+0.07(+1.99%)
Aug 25, 2021
3.520
3.530
3.480
3.510
23,243
-0.02(-0.57%)
Aug 24, 2021
3.550
3.570
3.530
3.530
20,001
-0.02(-0.56%)
Aug 23, 2021
3.520
3.629
3.520
3.550
5,917
+0.05(+1.43%)
Aug 20, 2021
3.351
3.646
3.351
3.500
4,904
+0.03(+0.87%)
Aug 19, 2021
3.540
3.587
3.430
3.470
27,928
-0.08(-2.25%)
Aug 18, 2021
3.770
3.770
3.500
3.550
18,868
-0.17(-4.57%)
Aug 17, 2021
3.880
3.990
3.720
3.720
23,618
-0.13(-3.27%)
Aug 16, 2021
3.900
3.900
3.660
3.846
12,270
+0.15(+4.00%)
Aug 13, 2021
3.738
3.750
3.658
3.698
23,324
-0.02(-0.58%)
Aug 12, 2021
3.734
3.740
3.652
3.719
21,770
-0.01(-0.35%)
Aug 11, 2021
3.609
3.740
3.560
3.732
28,141
+0.17(+4.84%)
Aug 10, 2021
3.640
3.710
3.540
3.560
28,447
-0.16(-4.30%)
Aug 09, 2021
3.570
3.720
3.557
3.720
24,257
+0.20(+5.70%)
Aug 06, 2021
3.480
3.540
3.449
3.519
35,182
+0.07(+1.90%)
Aug 05, 2021
3.453
3.490
3.450
3.454
14,476
-0.00(-0.03%)
Aug 04, 2021
3.490
3.550
3.420
3.455
21,962
-0.09(-2.62%)
Aug 03, 2021
3.590
3.639
3.548
3.548
11,935
-0.06(-1.72%)
Aug 02, 2021
3.650
3.650
3.540
3.610
4,041
+0.00(+0.00%)
Jul 30, 2021
3.500
3.640
3.500
3.610
15,356
+0.06(+1.69%)
Jul 29, 2021
3.610
3.619
3.530
3.550
5,200
-0.05(-1.39%)
Jul 28, 2021
3.559
3.600
3.550
3.600
18,713
+0.06(+1.69%)
Jul 27, 2021
3.540
3.625
3.522
3.540
15,595
-0.08(-2.34%)
Jul 26, 2021
3.565
3.648
3.480
3.625
27,768
+0.16(+4.68%)
Jul 23, 2021
3.554
3.554
3.463
3.463
20,445
-0.00(-0.10%)
Jul 22, 2021
3.420
3.570
3.413
3.466
7,083
+0.07(+2.02%)
Jul 21, 2021
3.405
3.405
3.298
3.398
11,477
-0.01(-0.35%)
Jul 20, 2021
3.210
3.494
3.210
3.410
17,920
-0.04(-1.16%)
Jul 19, 2021
3.553
3.606
3.380
3.450
43,597
-0.18(-4.98%)
Jul 16, 2021
3.610
3.640
3.590
3.631
14,605
+0.02(+0.44%)
Jul 15, 2021
3.542
3.668
3.505
3.615
29,540
+0.04(+1.25%)
Jul 14, 2021
3.620
3.780
3.530
3.570
36,966
-0.04(-1.11%)
Jul 13, 2021
3.490
3.620
3.442
3.610
80,080
+0.16(+4.60%)
Jul 12, 2021
3.492
3.520
3.400
3.451
34,083
-0.01(-0.25%)
Jul 09, 2021
3.210
3.530
3.210
3.460
91,130
+0.34(+11.05%)
Jul 07, 2021
3.116
3.116
3.116
0
+0.06(+1.82%)
Jul 06, 2021
3.022
3.085
3.010
3.060
26,199
+0.07(+2.34%)
Jul 02, 2021
3.148
3.148
2.946
2.990
32,872
-0.06(-1.97%)
Jul 01, 2021
3.200
3.240
3.040
3.050
45,370
-0.15(-4.57%)
Jun 30, 2021
3.201
3.252
3.180
3.196
33,419
-0.05(-1.49%)
Jun 29, 2021
3.400
3.400
3.224
3.244
19,104
-0.15(-4.29%)
Jun 28, 2021
3.398
3.480
3.350
3.390
15,697
+0.01(+0.30%)
Jun 25, 2021
3.400
3.470
3.380
3.380
20,894
+0.01(+0.30%)
Jun 24, 2021
3.250
3.400
3.250
3.370
19,704
+0.04(+1.20%)
Jun 23, 2021
3.280
3.330
3.260
3.330
11,194
+0.05(+1.52%)
Jun 22, 2021
3.284
3.369
3.240
3.280
40,717
+0.00(+0.02%)
Jun 21, 2021
3.158
3.354
3.120
3.279
15,600
+0.16(+5.18%)
Jun 18, 2021
3.030
3.180
3.000
3.118
34,263
+0.09(+2.99%)
Jun 17, 2021
3.230
3.230
2.990
3.027
67,481
-0.12(-3.90%)
Jun 16, 2021
3.141
3.220
3.130
3.150
19,500
+0.05(+1.57%)
Jun 15, 2021
3.140
3.211
3.050
3.101
57,970
-0.14(-4.27%)
Jun 14, 2021
3.270
3.500
3.170
3.240
35,334
-0.05(-1.53%)
Jun 11, 2021
3.400
3.416
3.060
3.290
54,971
-0.08(-2.37%)
Jun 10, 2021
3.446
3.510
3.358
3.370
34,498
-0.08(-2.32%)
Jun 09, 2021
3.540
3.573
3.450
3.450
26,666
-0.05(-1.43%)
Jun 08, 2021
3.506
3.550
3.487
3.500
23,756
+0.03(+0.83%)
Jun 07, 2021
3.530
3.570
3.418
3.471
25,769
-0.05(-1.39%)
Jun 04, 2021
3.429
3.530
3.429
3.520
22,805
+0.05(+1.44%)
Jun 03, 2021
3.479
3.479
3.368
3.470
21,993
-0.03(-0.85%)
Jun 02, 2021
3.450
3.550
3.450
3.499
64,414
+0.02(+0.56%)
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.