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
Adm Endeavors Inc
(OP:
ADMQ
)
0.0516
-0.0055 (-9.63%)
Streaming Delayed Price
Updated: 2:20 PM EDT, Jun 3, 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
0.0567
0.0571
0.0552
0.0571
12,100
-0.00(-3.22%)
May 30, 2024
0.0513
0.0590
0.0513
0.0590
58,695
+0.00(+4.80%)
May 29, 2024
0.0645
0.0645
0.0563
0.0563
30,345
+0.00(+0.54%)
May 28, 2024
0.0560
0.0560
0.0560
0.0560
1,100
-0.01(-12.50%)
May 24, 2024
0.0640
0.0640
0.0561
0.0640
5,475
+0.00(+0.31%)
May 23, 2024
0.0561
0.0638
0.0561
0.0638
7,500
+0.00(+7.23%)
May 22, 2024
0.0600
0.0638
0.0550
0.0595
81,200
+0.00(+3.30%)
May 21, 2024
0.0553
0.0633
0.0550
0.0576
157,600
+0.01(+15.20%)
May 20, 2024
0.0565
0.0565
0.0480
0.0500
349,192
-0.01(-14.97%)
May 17, 2024
0.0511
0.0588
0.0511
0.0588
17,000
+0.00(+4.07%)
May 16, 2024
0.0565
0.0565
0.0565
0.0565
5,050
+0.00(+7.62%)
May 15, 2024
0.0600
0.0609
0.0510
0.0525
143,378
-0.01(-16.00%)
May 14, 2024
0.0590
0.0625
0.0590
0.0625
20,100
+0.00(+7.76%)
May 13, 2024
0.0580
0.0580
0.0580
0.0580
13,000
+0.00(+0.00%)
May 10, 2024
0.0510
0.0591
0.0510
0.0580
32,500
+0.00(+2.11%)
May 09, 2024
0.0568
0.0568
0.0568
0.0568
5,000
+0.00(+1.43%)
May 08, 2024
0.0580
0.0580
0.0510
0.0560
103,000
-0.00(-7.13%)
May 07, 2024
0.0603
0.0603
0.0603
0.0603
10,000
+0.00(+0.17%)
May 06, 2024
0.0602
0.0602
0.0602
0.0602
17,000
+0.00(+1.35%)
May 03, 2024
0.0580
0.0594
0.0520
0.0594
65,100
-0.00(-2.94%)
May 01, 2024
0.0612
0
-0.00(-1.77%)
Apr 30, 2024
0.0623
0.0623
0.0623
0.0623
2,000
+0.00(+4.88%)
Apr 29, 2024
0.0573
0.0594
0.0510
0.0594
81,000
-0.00(-2.78%)
Apr 25, 2024
0.0611
0
+0.00(+8.14%)
Apr 24, 2024
0.0565
0.0565
0.0565
0.0565
53,097
-0.00(-1.40%)
Apr 23, 2024
0.0550
0.0588
0.0550
0.0573
20,050
-0.00(-6.83%)
Apr 22, 2024
0.0615
0.0620
0.0615
0.0615
40,000
+0.00(+0.00%)
Apr 19, 2024
0.0532
0.0624
0.0532
0.0615
49,480
+0.01(+15.60%)
Apr 18, 2024
0.0510
0.0604
0.0465
0.0532
479,199
-0.00(-4.14%)
Apr 17, 2024
0.0600
0.0600
0.0555
0.0555
7,076
-0.00(-8.11%)
Apr 16, 2024
0.0604
0.0604
0.0604
0.0604
2,000
+0.01(+10.83%)
Apr 15, 2024
0.0544
0.0545
0.0525
0.0545
25,020
-0.00(-6.20%)
Apr 12, 2024
0.0568
0.0605
0.0565
0.0581
9,000
+0.01(+10.67%)
Apr 11, 2024
0.0579
0.0595
0.0525
0.0525
111,980
-0.01(-13.93%)
Apr 10, 2024
0.0600
0.0610
0.0600
0.0610
13,000
+0.00(+0.00%)
Apr 09, 2024
0.0610
0.0610
0.0561
0.0610
77,500
+0.00(+0.00%)
Apr 08, 2024
0.0608
0.0655
0.0585
0.0610
65,198
+0.00(+0.33%)
Apr 05, 2024
0.0653
0.0658
0.0551
0.0608
355,619
-0.00(-1.46%)
Apr 04, 2024
0.0617
0.0617
0.0617
0.0617
7,015
-0.00(-5.08%)
Apr 02, 2024
0.0650
10
+0.00(+8.15%)
Apr 01, 2024
0.0650
0.0650
0.0551
0.0601
82,200
-0.00(-3.84%)
Mar 28, 2024
0.0580
0.0635
0.0580
0.0625
197,377
+0.01(+13.22%)
Mar 27, 2024
0.0645
0.0645
0.0552
0.0552
114,000
-0.00(-6.44%)
Mar 26, 2024
0.0650
0.0650
0.0440
0.0590
313,525
-0.01(-8.95%)
Mar 25, 2024
0.0648
0.0648
0.0592
0.0648
20,600
+0.00(+5.54%)
Mar 22, 2024
0.0592
0.0649
0.0590
0.0614
42,000
+0.00(+3.72%)
Mar 21, 2024
0.0644
0.0649
0.0592
0.0592
213,980
-0.01(-8.50%)
Mar 19, 2024
0.0647
0
-0.00(-0.31%)
Mar 18, 2024
0.0649
0.0649
0.0649
0.0649
10,000
+0.00(+0.62%)
Mar 15, 2024
0.0600
0.0645
0.0600
0.0645
41,516
+0.00(+1.74%)
Mar 14, 2024
0.0634
0.0649
0.0586
0.0634
48,717
+0.00(+0.00%)
Mar 13, 2024
0.0591
0.0634
0.0551
0.0634
124,797
+0.00(+0.00%)
Mar 12, 2024
0.0591
0.0634
0.0587
0.0634
40,900
+0.00(+3.93%)
Mar 11, 2024
0.0634
0.0634
0.0610
0.0610
69,258
-0.00(-1.61%)
Mar 08, 2024
0.0606
0.0620
0.0595
0.0620
103,575
+0.00(+4.73%)
Mar 07, 2024
0.0610
0.0610
0.0592
0.0592
83,500
-0.00(-1.33%)
Mar 06, 2024
0.0601
0.0611
0.0595
0.0600
33,250
+0.00(+0.67%)
Mar 05, 2024
0.0596
0.0596
0.0596
0.0596
400
-0.00(-0.67%)
Mar 04, 2024
0.0588
0.0600
0.0588
0.0600
357,433
+0.00(+2.04%)
Mar 01, 2024
0.0587
0.0588
0.0587
0.0588
9,040
+0.00(+3.16%)
Feb 29, 2024
0.0570
0.0598
0.0570
0.0570
437,180
+0.00(+0.00%)
Feb 28, 2024
0.0550
0.0590
0.0542
0.0570
207,336
+0.00(+3.64%)
Feb 27, 2024
0.0544
0.0550
0.0544
0.0550
52,542
+0.00(+0.00%)
Feb 26, 2024
0.0440
0.0550
0.0440
0.0550
181,462
+0.01(+25.00%)
Feb 23, 2024
0.0510
0.0529
0.0431
0.0440
199,860
-0.00(-8.33%)
Feb 22, 2024
0.0480
0.0530
0.0480
0.0480
4,254
-0.00(-0.41%)
Feb 21, 2024
0.0482
0.0482
0.0482
0.0482
2,000
+0.00(+0.00%)
Feb 20, 2024
0.0483
0.0530
0.0482
0.0482
76,000
-0.00(-9.06%)
Feb 16, 2024
0.0510
0.0530
0.0506
0.0530
64,478
+0.00(+3.92%)
Feb 15, 2024
0.0520
0.0525
0.0495
0.0510
125,039
+0.00(+2.00%)
Feb 14, 2024
0.0501
0.0520
0.0481
0.0500
30,276
+0.00(+2.04%)
Feb 13, 2024
0.0520
0.0520
0.0481
0.0490
117,317
-0.00(-6.49%)
Feb 12, 2024
0.0510
0.0524
0.0483
0.0524
51,600
+0.00(+2.75%)
Feb 09, 2024
0.0510
0.0524
0.0510
0.0510
79,000
+0.00(+4.08%)
Feb 08, 2024
0.0484
0.0490
0.0481
0.0490
109,500
-0.00(-6.13%)
Feb 07, 2024
0.0515
0.0522
0.0511
0.0522
40,689
+0.00(+2.15%)
Feb 06, 2024
0.0500
0.0511
0.0496
0.0511
60,855
+0.00(+3.02%)
Feb 05, 2024
0.0511
0.0511
0.0491
0.0496
23,697
-0.00(-0.80%)
Feb 02, 2024
0.0511
0.0511
0.0500
0.0500
59,567
-0.00(-0.60%)
Feb 01, 2024
0.0505
0.0505
0.0481
0.0503
86,303
-0.00(-0.40%)
Jan 31, 2024
0.0496
0.0505
0.0480
0.0505
98,000
+0.00(+0.80%)
Jan 30, 2024
0.0480
0.0501
0.0480
0.0501
177,825
+0.00(+3.51%)
Jan 29, 2024
0.0450
0.0498
0.0450
0.0484
188,456
+0.00(+6.14%)
Jan 26, 2024
0.0410
0.0456
0.0410
0.0456
324,110
+0.00(+9.88%)
Jan 25, 2024
0.0415
0.0420
0.0410
0.0415
144,946
+0.00(+1.22%)
Jan 24, 2024
0.0410
0.0410
0.0410
0.0410
74,731
-0.00(-0.97%)
Jan 23, 2024
0.0414
0.0415
0.0414
0.0414
6,000
-0.00(-1.43%)
Jan 22, 2024
0.0410
0.0420
0.0410
0.0420
203,099
+0.00(+1.69%)
Jan 19, 2024
0.0411
0.0420
0.0411
0.0413
104,414
-0.00(-0.48%)
Jan 18, 2024
0.0410
0.0415
0.0410
0.0415
63,084
-0.00(-1.19%)
Jan 17, 2024
0.0410
0.0420
0.0410
0.0420
70,350
+0.00(+1.45%)
Jan 16, 2024
0.0410
0.0414
0.0410
0.0414
1,100
-0.00(-0.48%)
Jan 12, 2024
0.0410
0.0420
0.0381
0.0416
111,420
+0.00(+1.46%)
Jan 11, 2024
0.0415
0.0415
0.0410
0.0410
66,023
-0.00(-2.38%)
Jan 10, 2024
0.0416
0.0420
0.0416
0.0420
20,100
+0.00(+0.00%)
Jan 09, 2024
0.0415
0.0420
0.0415
0.0420
29,015
+0.00(+2.44%)
Jan 08, 2024
0.0420
0.0420
0.0410
0.0410
337,560
-0.00(-1.20%)
Jan 05, 2024
0.0400
0.0420
0.0386
0.0415
491,484
+0.00(+3.75%)
Jan 04, 2024
0.0408
0.0408
0.0368
0.0400
187,029
-0.00(-2.44%)
Jan 03, 2024
0.0344
0.0420
0.0340
0.0410
459,500
+0.01(+24.24%)
Jan 02, 2024
0.0340
0.0350
0.0330
0.0330
75,000
+0.00(+3.13%)
Dec 29, 2023
0.0320
0.0320
0.0320
0.0320
59,800
-0.00(-3.61%)
Dec 28, 2023
0.0332
0.0335
0.0320
0.0332
68,425
+0.00(+3.75%)
Dec 27, 2023
0.0320
0.0350
0.0320
0.0320
176,253
-0.00(-2.14%)
Dec 26, 2023
0.0308
0.0327
0.0308
0.0327
50,500
-0.00(-1.21%)
Dec 22, 2023
0.0320
0.0355
0.0301
0.0331
212,894
-0.00(-3.50%)
Dec 21, 2023
0.0319
0.0343
0.0302
0.0343
119,955
-0.00(-0.87%)
Dec 20, 2023
0.0285
0.0353
0.0285
0.0346
161,600
+0.00(+2.37%)
Dec 19, 2023
0.0330
0.0347
0.0280
0.0338
149,500
+0.00(+2.42%)
Dec 18, 2023
0.0325
0.0344
0.0325
0.0330
70,500
-0.00(-3.23%)
Dec 15, 2023
0.0341
0.0352
0.0341
0.0341
117,000
-0.00(-3.13%)
Dec 14, 2023
0.0350
0.0353
0.0330
0.0352
190,500
+0.00(+3.53%)
Dec 13, 2023
0.0350
0.0353
0.0280
0.0340
389,300
-0.00(-0.29%)
Dec 12, 2023
0.0334
0.0353
0.0330
0.0341
218,568
+0.00(+3.33%)
Dec 11, 2023
0.0350
0.0350
0.0320
0.0330
106,050
-0.00(-6.25%)
Dec 08, 2023
0.0320
0.0352
0.0320
0.0352
135,000
+0.00(+13.18%)
Dec 07, 2023
0.0311
0.0311
0.0311
0.0311
72,500
-0.00(-8.53%)
Dec 06, 2023
0.0330
0.0340
0.0300
0.0340
93,500
+0.00(+0.00%)
Dec 05, 2023
0.0320
0.0340
0.0300
0.0340
67,000
-0.00(-2.86%)
Dec 01, 2023
0.0350
0
+0.00(+2.34%)
Nov 30, 2023
0.0320
0.0342
0.0300
0.0342
130,000
-0.00(-2.56%)
Nov 24, 2023
0.0351
0
+0.00(+0.29%)
Nov 21, 2023
0.0350
0
+0.00(+15.51%)
Nov 20, 2023
0.0265
0.0340
0.0261
0.0303
8,280
-0.00(-11.92%)
Nov 17, 2023
0.0303
0.0344
0.0261
0.0344
18,750
+0.00(+4.24%)
Nov 16, 2023
0.0260
0.0330
0.0260
0.0330
5,000
+0.00(+0.00%)
Nov 15, 2023
0.0296
0.0330
0.0290
0.0330
8,000
+0.00(+0.00%)
Nov 14, 2023
0.0310
0.0330
0.0310
0.0330
3,500
+0.00(+0.00%)
Nov 10, 2023
0.0330
0
+0.00(+6.45%)
Nov 09, 2023
0.0310
0.0310
0.0310
0.0310
20,500
-0.00(-6.06%)
Nov 08, 2023
0.0257
0.0330
0.0245
0.0330
55,000
-0.00(-4.90%)
Oct 30, 2023
0.0347
0
+0.00(+10.16%)
Oct 27, 2023
0.0315
0.0315
0.0315
0.0315
30,000
-0.00(-8.96%)
Oct 26, 2023
0.0340
0.0346
0.0310
0.0346
180,800
+0.00(+2.37%)
Oct 25, 2023
0.0310
0.0342
0.0310
0.0338
93,000
+0.00(+4.00%)
Oct 24, 2023
0.0300
0.0340
0.0300
0.0325
141,590
-0.00(-9.72%)
Oct 23, 2023
0.0300
0.0360
0.0300
0.0360
3,560
+0.00(+2.86%)
Oct 20, 2023
0.0350
0.0360
0.0350
0.0350
43,700
+0.00(+7.69%)
Oct 18, 2023
0.0325
0
-0.00(-0.31%)
Oct 17, 2023
0.0326
0.0326
0.0326
0.0326
1,000
+0.00(+0.31%)
Oct 16, 2023
0.0238
0.0325
0.0325
0.0325
10,100
+0.00(+12.07%)
Oct 13, 2023
0.0330
0.0375
0.0290
0.0290
114,352
-0.00(-8.23%)
Oct 12, 2023
0.0302
0.0316
0.0302
0.0316
200
-0.00(-9.71%)
Oct 11, 2023
0.0350
0.0350
0.0350
0.0350
1,000
+0.00(+5.74%)
Oct 10, 2023
0.0332
0.0360
0.0331
0.0331
3,203
-0.00(-0.90%)
Oct 09, 2023
0.0301
0.0365
0.0301
0.0334
61,586
+0.00(+5.03%)
Oct 06, 2023
0.0318
0.0318
0.0318
0.0318
10,000
-0.01(-13.82%)
Oct 05, 2023
0.0369
0.0369
0.0369
0.0369
150
-0.00(-1.60%)
Oct 03, 2023
0.0375
0
-0.00(-0.27%)
Sep 29, 2023
0.0376
0
-0.00(-0.79%)
Sep 27, 2023
0.0379
0
-0.00(-0.26%)
Sep 26, 2023
0.0350
0.0380
0.0350
0.0380
2,500
+0.00(+0.00%)
Sep 25, 2023
0.0370
0.0380
0.0310
0.0380
105,500
+0.00(+8.57%)
Sep 22, 2023
0.0358
0.0358
0.0350
0.0350
35,100
+0.00(+2.04%)
Sep 21, 2023
0.0380
0.0380
0.0343
0.0343
22,000
+0.00(+3.94%)
Sep 20, 2023
0.0330
0.0330
0.0330
0.0330
5,000
-0.00(-13.16%)
Sep 19, 2023
0.0350
0.0380
0.0330
0.0380
22,000
+0.00(+0.00%)
Sep 18, 2023
0.0350
0.0380
0.0350
0.0380
30,000
+0.00(+0.00%)
Sep 15, 2023
0.0370
0.0380
0.0321
0.0380
94,930
+0.00(+0.00%)
Sep 14, 2023
0.0380
0.0380
0.0380
0.0380
1,200
+0.00(+5.56%)
Sep 13, 2023
0.0326
0.0360
0.0326
0.0360
3,900
+0.00(+8.76%)
Sep 12, 2023
0.0293
0.0349
0.0293
0.0331
46,600
-0.00(-5.16%)
Sep 11, 2023
0.0320
0.0349
0.0290
0.0349
49,325
-0.00(-5.68%)
Sep 06, 2023
0.0370
0
+0.00(+0.00%)
Sep 01, 2023
0.0370
0
-0.00(-2.63%)
Aug 31, 2023
0.0345
0.0380
0.0345
0.0380
46,284
+0.00(+5.56%)
Aug 30, 2023
0.0360
0.0360
0.0360
0.0360
10,000
-0.00(-2.70%)
Aug 29, 2023
0.0310
0.0370
0.0290
0.0370
18,375
-0.00(-2.63%)
Aug 28, 2023
0.0310
0.0380
0.0310
0.0380
3,500
+0.00(+2.70%)
Aug 25, 2023
0.0370
0.0370
0.0370
0.0370
2,000
-0.00(-2.63%)
Aug 23, 2023
0.0380
0
+0.00(+1.33%)
Aug 18, 2023
0.0375
0
+0.00(+7.14%)
Aug 17, 2023
0.0350
0.0350
0.0350
0.0350
5,000
-0.00(-2.78%)
Aug 16, 2023
0.0370
0.0370
0.0356
0.0360
3,000
+0.00(+0.00%)
Aug 15, 2023
0.0360
0.0365
0.0360
0.0360
5,622
+0.00(+0.00%)
Aug 14, 2023
0.0310
0.0370
0.0310
0.0360
105,130
-0.00(-5.26%)
Aug 11, 2023
0.0311
0.0380
0.0300
0.0380
118,227
+0.00(+0.00%)
Aug 10, 2023
0.0312
0.0380
0.0312
0.0380
34,286
-0.00(-2.56%)
Aug 09, 2023
0.0360
0.0390
0.0360
0.0390
80,500
+0.00(+2.63%)
Aug 08, 2023
0.0370
0.0380
0.0370
0.0380
3,320
+0.00(+11.76%)
Aug 07, 2023
0.0300
0.0384
0.0300
0.0340
177,820
-0.00(-0.87%)
Aug 04, 2023
0.0343
0.0343
0.0343
0.0343
200
-0.00(-11.14%)
Aug 03, 2023
0.0320
0.0386
0.0320
0.0386
38,155
-0.00(-1.03%)
Aug 02, 2023
0.0390
0.0390
0.0330
0.0390
4,140
+0.01(+18.18%)
Aug 01, 2023
0.0338
0.0390
0.0330
0.0330
1,855
-0.00(-8.33%)
Jul 31, 2023
0.0360
0.0360
0.0360
0.0360
100
-0.00(-7.69%)
Jul 28, 2023
0.0375
0.0390
0.0350
0.0390
104,800
-0.00(-2.50%)
Jul 27, 2023
0.0400
0.0400
0.0372
0.0400
92,250
-0.00(-0.50%)
Jul 26, 2023
0.0389
0.0402
0.0385
0.0402
208,100
+0.00(+12.29%)
Jul 25, 2023
0.0395
0.0395
0.0358
0.0358
1,100
+0.00(+11.87%)
Jul 24, 2023
0.0395
0.0395
0.0320
0.0320
3,675
-0.00(-3.03%)
Jul 21, 2023
0.0360
0.0360
0.0330
0.0330
2,100
-0.00(-0.30%)
Jul 20, 2023
0.0390
0.0390
0.0331
0.0331
56,600
+0.00(+3.44%)
Jul 19, 2023
0.0399
0.0399
0.0320
0.0320
3,200
-0.01(-15.79%)
Jul 17, 2023
0.0380
0
+0.01(+18.75%)
Jul 14, 2023
0.0390
0.0390
0.0320
0.0320
13,200
-0.00(-0.93%)
Jul 13, 2023
0.0389
0.0400
0.0323
0.0323
2,100
-0.01(-19.25%)
Jul 12, 2023
0.0350
0.0400
0.0350
0.0400
52,000
+0.00(+11.11%)
Jul 11, 2023
0.0370
0.0380
0.0360
0.0360
174,350
-0.00(-2.70%)
Jul 10, 2023
0.0390
0.0390
0.0355
0.0370
102,250
-0.00(-7.27%)
Jul 07, 2023
0.0303
0.0399
0.0303
0.0399
39,100
+0.01(+33.00%)
Jul 06, 2023
0.0310
0.0310
0.0260
0.0300
344,700
-0.00(-7.98%)
Jul 05, 2023
0.0326
0.0326
0.0326
0.0326
300
-0.01(-15.54%)
Jun 30, 2023
0.0386
0
+0.00(+5.46%)
Jun 29, 2023
0.0338
0.0366
0.0327
0.0366
21,250
+0.00(+1.67%)
Jun 28, 2023
0.0399
0.0415
0.0351
0.0360
43,298
-0.01(-14.89%)
Jun 27, 2023
0.0379
0.0423
0.0348
0.0423
59,000
+0.00(+5.22%)
Jun 26, 2023
0.0370
0.0410
0.0301
0.0402
93,500
-0.00(-4.29%)
Jun 23, 2023
0.0346
0.0420
0.0346
0.0420
72,025
+0.01(+21.39%)
Jun 22, 2023
0.0311
0.0346
0.0311
0.0346
3,500
-0.01(-13.50%)
Jun 21, 2023
0.0425
0.0425
0.0355
0.0400
42,875
+0.00(+6.67%)
Jun 20, 2023
0.0400
0.0425
0.0307
0.0375
48,364
-0.00(-8.98%)
Jun 16, 2023
0.0415
0.0415
0.0400
0.0412
21,500
+0.00(+3.00%)
Jun 15, 2023
0.0415
0.0421
0.0400
0.0400
45,314
-0.00(-2.68%)
Jun 14, 2023
0.0430
0.0430
0.0411
0.0411
24,485
-0.00(-3.29%)
Jun 13, 2023
0.0418
0.0427
0.0410
0.0425
149,654
+0.00(+1.19%)
Jun 08, 2023
0.0420
0
+0.00(+0.00%)
Jun 07, 2023
0.0396
0.0420
0.0396
0.0420
9,000
+0.00(+8.25%)
Jun 05, 2023
0.0388
0
-0.00(-3.00%)
Jun 02, 2023
0.0400
0.0400
0.0372
0.0400
148,270
+0.00(+0.00%)
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.