Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: WAMFF )

0.6750 +0.0237 (+3.64%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 0.6300 0.6400 0.6300 0.6400 3,300 +0.05(+8.47%)
May 29, 2024 0.6500 0.7000 0.5800 0.5900 12,550 -0.09(-13.24%)
May 28, 2024 0.6807 0.7000 0.6796 0.6800 37,262 +0.01(+1.28%)
May 24, 2024 0.6000 0.7000 0.6000 0.6714 57,033 +0.07(+11.90%)
May 23, 2024 0.6000 0.6000 0.5600 0.6000 19,100 +0.10(+20.00%)
May 22, 2024 0.5000 0.5000 0.5000 0.5000 2,500 -0.03(-5.66%)
May 21, 2024 0.5000 0.5300 0.5000 0.5300 23,500 -0.03(-5.36%)
May 20, 2024 0.5600 0.5600 0.5600 0.5600 900 +0.00(+0.00%)
May 17, 2024 0.5600 0.5600 0.5000 0.5600 8,687 +0.06(+12.00%)
May 16, 2024 0.5999 0.5999 0.5000 0.5000 10,500 +0.06(+13.38%)
May 15, 2024 0.4410 0.4410 0.4410 0.4410 10,000 -0.02(-3.96%)
May 14, 2024 0.5000 0.5000 0.4592 0.4592 1,000 +0.02(+5.56%)
May 13, 2024 0.4350 0.4350 0.4350 0.4350 3,500 -0.05(-11.22%)
May 10, 2024 0.4975 0.4975 0.4800 0.4900 11,300 +0.04(+8.89%)
May 09, 2024 0.4500 0.4500 0.4500 0.4500 11,000 +0.01(+2.27%)
May 06, 2024 0.4400 0 +0.01(+2.06%)
May 02, 2024 0.4311 500 -0.01(-2.02%)
Apr 30, 2024 0.4400 0 -0.02(-4.35%)
Apr 29, 2024 0.4675 0.4675 0.4600 0.4600 12,500 -0.00(-0.43%)
Apr 26, 2024 0.4500 0.4620 0.4500 0.4620 29,300 +0.00(+0.43%)
Apr 25, 2024 0.4800 0.4850 0.4500 0.4600 218,477 +0.01(+2.22%)
Apr 24, 2024 0.4800 0.4850 0.4500 0.4500 8,500 -0.06(-11.76%)
Apr 23, 2024 0.5089 0.6300 0.5089 0.5100 20,955 +0.01(+2.00%)
Apr 22, 2024 0.5200 0.6000 0.5000 0.5000 14,462 -0.06(-10.71%)
Apr 19, 2024 0.6000 0.6000 0.5600 0.5600 4,200 -0.07(-11.11%)
Apr 17, 2024 0.6300 0 +0.16(+35.19%)
Apr 16, 2024 0.6300 0.6300 0.4660 0.4660 27,948 -0.10(-18.25%)
Apr 15, 2024 0.5320 0.5700 0.5200 0.5700 11,000 -0.11(-16.18%)
Apr 12, 2024 0.7000 0.7000 0.6800 0.6800 2,247 -0.02(-2.86%)
Apr 11, 2024 0.7000 0.7000 0.7000 0.7000 7,928 +0.17(+32.08%)
Apr 10, 2024 0.5880 0.5880 0.5300 0.5300 5,500 +0.00(+0.00%)
Apr 09, 2024 0.5880 0.5880 0.5300 0.5300 4,700 -0.13(-19.70%)
Apr 08, 2024 0.6166 0.6800 0.6165 0.6600 19,960 +0.06(+10.00%)
Apr 04, 2024 0.6000 1,000 -0.17(-22.08%)
Apr 03, 2024 0.7700 0.7700 0.7700 0.7700 5,785 +0.24(+45.28%)
Apr 02, 2024 0.5000 0.5700 0.5000 0.5300 21,300 +0.03(+6.00%)
Apr 01, 2024 0.5250 0.5250 0.5000 0.5000 3,000 +0.00(+0.00%)
Mar 27, 2024 0.5000 0 -0.02(-3.06%)
Mar 26, 2024 0.5158 0.5158 0.5158 0.5158 8,500 -0.03(-5.32%)
Mar 25, 2024 0.5449 0.5523 0.5448 0.5448 6,000 -0.01(-2.45%)
Mar 22, 2024 0.5590 0.5590 0.5585 0.5585 20,000 -0.00(-0.45%)
Mar 21, 2024 0.5900 0.5900 0.5610 0.5610 23,000 +0.01(+1.45%)
Mar 19, 2024 0.5530 0 -0.00(-0.22%)
Mar 18, 2024 0.5367 0.5542 0.5367 0.5542 19,231 +0.01(+1.28%)
Mar 15, 2024 0.5178 0.5472 0.5173 0.5472 20,936 +0.04(+7.32%)
Mar 14, 2024 0.5099 0.5099 0.5099 0.5099 2,500 +0.02(+4.06%)
Mar 13, 2024 0.4701 0.4974 0.4701 0.4900 29,488 +0.02(+3.33%)
Mar 12, 2024 0.4889 0.4889 0.4742 0.4742 7,320 -0.01(-3.01%)
Mar 11, 2024 0.4889 0.4893 0.4889 0.4889 800 +0.01(+1.85%)
Mar 08, 2024 0.4606 0.4823 0.4606 0.4800 1,750 +0.03(+6.67%)
Mar 07, 2024 0.4152 0.4500 0.4152 0.4500 5,000 +0.02(+4.82%)
Mar 06, 2024 0.4220 0.4293 0.4220 0.4293 6,500 -0.05(-10.56%)
Mar 05, 2024 0.3732 0.4800 0.3682 0.4800 3,000 +0.11(+30.36%)
Mar 04, 2024 0.3882 0.4100 0.3682 0.3682 57,100 +0.00(+0.00%)
Feb 29, 2024 0.3682 2,000 +0.01(+2.71%)
Feb 27, 2024 0.3585 0 -0.00(-1.10%)
Feb 26, 2024 0.3900 0.3900 0.3625 0.3625 31,070 -0.02(-4.61%)
Feb 23, 2024 0.3800 0.3800 0.3800 0.3800 6,000 -0.03(-6.79%)
Feb 22, 2024 0.4100 0.4500 0.4000 0.4077 41,295 -0.00(-0.56%)
Feb 20, 2024 0.4100 0 -0.07(-15.01%)
Feb 16, 2024 0.4823 0.4824 0.4823 0.4824 1,495 -0.01(-1.39%)
Feb 15, 2024 0.4892 0.4892 0.4892 0.4892 365 -0.02(-4.08%)
Feb 14, 2024 0.5072 0.5100 0.5072 0.5100 1,000 +0.02(+4.79%)
Feb 13, 2024 0.4870 0.4870 0.4867 0.4867 7,500 -0.01(-2.66%)
Feb 12, 2024 0.4900 0.5000 0.4900 0.5000 3,610 +0.00(+0.00%)
Feb 08, 2024 0.5000 0 +0.01(+2.06%)
Feb 07, 2024 0.4899 0.4899 0.4899 0.4899 500 -0.02(-4.26%)
Feb 06, 2024 0.5177 0.5177 0.1501 0.5117 85,501 -0.02(-4.19%)
Feb 05, 2024 0.5614 0.5614 0.5341 0.5341 7,341 -0.04(-6.66%)
Feb 02, 2024 0.5794 0.5794 0.5722 0.5722 765 -0.00(-0.54%)
Feb 01, 2024 0.5214 0.5753 0.5214 0.5753 25,340 +0.04(+7.07%)
Jan 31, 2024 0.1001 0.5524 0.1001 0.5373 8,000 +0.04(+7.46%)
Jan 30, 2024 0.5318 0.5318 0.3388 0.5000 26,500 -0.04(-6.61%)
Jan 29, 2024 0.5279 0.5354 0.5279 0.5354 1,866 -0.01(-2.65%)
Jan 25, 2024 0.5500 0 -0.00(-0.38%)
Jan 24, 2024 0.5287 0.5521 0.5287 0.5521 15,300 -0.02(-3.43%)
Jan 22, 2024 0.5717 0 +0.00(+0.02%)
Jan 19, 2024 0.5716 0.5716 0.5716 0.5716 3,340 -0.01(-2.29%)
Jan 18, 2024 0.5848 0.5850 0.5848 0.5850 12,080 +0.01(+0.86%)
Jan 17, 2024 0.5800 0.5800 0.5544 0.5800 44,450 +0.01(+1.75%)
Jan 16, 2024 0.6416 0.6416 0.5700 0.5700 7,650 -0.09(-13.43%)
Jan 11, 2024 0.6584 0 -0.06(-8.01%)
Jan 08, 2024 0.7157 0 +0.03(+3.63%)
Jan 04, 2024 0.6906 0 -0.01(-0.82%)
Jan 03, 2024 0.6962 0.7052 0.6961 0.6963 8,625 +0.01(+0.91%)
Dec 29, 2023 0.6900 0 -0.03(-4.42%)
Dec 28, 2023 0.7219 0.7219 0.7219 0.7219 125 +0.07(+11.06%)
Dec 26, 2023 0.6500 0 -0.03(-4.41%)
Dec 21, 2023 0.6800 0 -0.01(-1.28%)
Dec 20, 2023 0.6898 0.6979 0.6888 0.6888 9,095 -0.01(-0.95%)
Dec 18, 2023 0.6954 0 +0.01(+1.12%)
Dec 15, 2023 0.6944 0.6953 0.6877 0.6877 8,430 -0.01(-0.78%)
Dec 14, 2023 0.6912 0.7057 0.6742 0.6931 13,285 +0.02(+2.80%)
Dec 13, 2023 0.5800 1.500 0.5667 0.6742 145,435 +0.12(+22.58%)
Dec 12, 2023 0.5500 0.5500 0.5500 0.5500 150 +0.00(+0.00%)
Dec 11, 2023 0.5600 0.5600 0.5500 0.5500 20,600 -0.02(-2.95%)
Dec 08, 2023 0.6149 0.6220 0.5500 0.5667 18,100 -0.05(-8.71%)
Dec 07, 2023 0.6402 0.6500 0.6208 0.6208 10,300 -0.01(-1.93%)
Dec 06, 2023 0.6500 0.6500 0.6000 0.6330 4,937 -0.01(-2.25%)
Dec 05, 2023 0.7100 0.7100 0.6334 0.6476 16,527 -0.03(-4.65%)
Dec 04, 2023 0.6790 0.6792 0.6790 0.6792 2,800 -0.03(-4.90%)
Nov 30, 2023 0.7142 0 +0.02(+3.03%)
Nov 29, 2023 0.6921 0.6932 0.6911 0.6932 10,850 +0.00(+0.16%)
Nov 28, 2023 0.6921 0.6921 0.6921 0.6921 1,650 +0.00(+0.30%)
Nov 27, 2023 0.6815 0.6900 0.6754 0.6900 8,800 -0.00(-0.45%)
Nov 22, 2023 0.6931 0 +0.02(+2.29%)
Nov 20, 2023 0.6776 0 -0.01(-1.85%)
Nov 17, 2023 0.6950 0.6950 0.6904 0.6904 4,315 -0.01(-2.03%)
Nov 16, 2023 0.7047 0.7047 0.7047 0.7047 4,500 -0.06(-7.28%)
Nov 15, 2023 0.7028 0.7600 0.7024 0.7600 11,500 +0.06(+8.59%)
Nov 14, 2023 0.6982 0.6999 0.6927 0.6999 5,700 -0.03(-4.12%)
Nov 13, 2023 0.7300 0.7300 0.7200 0.7300 5,375 +0.00(+0.00%)
Nov 10, 2023 0.7488 0.7500 0.7100 0.7300 16,200 +0.03(+4.29%)
Nov 08, 2023 0.7000 0 +0.00(+0.00%)
Nov 06, 2023 0.7000 0 -0.02(-2.75%)
Nov 02, 2023 0.7198 0 +0.00(+0.01%)
Nov 01, 2023 0.7197 0.7197 0.7197 0.7197 2,094 -0.03(-3.95%)
Oct 31, 2023 0.8100 0.8100 0.7493 0.7493 593 -0.02(-2.26%)
Oct 30, 2023 0.7666 0.7666 0.7664 0.7666 2,900 -0.00(-0.58%)
Oct 27, 2023 0.7711 0.7711 0.7711 0.7711 500 +0.02(+2.81%)
Oct 26, 2023 0.7500 0.7500 0.7500 0.7500 1,600 -0.00(-0.53%)
Oct 25, 2023 0.7000 0.7877 0.7000 0.7540 8,190 -0.03(-3.99%)
Oct 24, 2023 0.7971 0.7971 0.7853 0.7853 7,000 -0.00(-0.47%)
Oct 23, 2023 0.7893 1.090 0.7890 0.7890 3,400 +0.02(+2.90%)
Oct 20, 2023 0.7662 0.7672 0.7662 0.7668 5,075 +0.01(+1.16%)
Oct 19, 2023 0.7577 0.7581 0.7513 0.7580 10,275 -0.00(-0.25%)
Oct 18, 2023 0.7755 0.7755 0.7441 0.7599 17,850 -0.03(-4.09%)
Oct 17, 2023 0.7923 0.7923 0.7923 0.7923 1,200 -0.01(-0.96%)
Oct 16, 2023 0.8000 0.8000 0.8000 0.8000 1,000 +0.10(+14.29%)
Oct 13, 2023 0.7466 0.7466 0.7000 0.7000 5,000 -0.02(-3.18%)
Oct 12, 2023 0.7233 0.7233 0.7230 0.7230 5,700 -0.01(-1.54%)
Oct 11, 2023 0.7287 0.7500 0.7200 0.7343 20,400 -0.01(-0.77%)
Oct 10, 2023 0.7400 0.7400 0.7364 0.7400 7,210 -0.06(-7.50%)
Oct 09, 2023 0.8000 0.8000 0.8000 0.8000 1,200 +0.05(+7.10%)
Oct 06, 2023 0.6900 0.7500 0.6900 0.7470 3,006 +0.05(+7.84%)
Oct 05, 2023 0.7417 0.7417 0.6915 0.6927 34,686 -0.08(-10.04%)
Oct 03, 2023 0.7700 10 -0.03(-3.75%)
Oct 02, 2023 0.8277 0.8277 0.7969 0.8000 10,410 -0.05(-5.37%)
Sep 29, 2023 0.8454 0.8540 0.8454 0.8454 1,537 -0.00(-0.54%)
Sep 28, 2023 0.8500 0.8700 0.1100 0.8500 15,777 +0.01(+0.68%)
Sep 27, 2023 0.8150 0.8590 0.8069 0.8443 3,675 +0.05(+5.70%)
Sep 26, 2023 0.8149 0.8150 0.7988 0.7988 10,765 -0.02(-1.99%)
Sep 25, 2023 0.8500 0.8310 0.8150 0.8150 4,176 -0.02(-2.44%)
Sep 22, 2023 0.8206 0.8354 0.8206 0.8354 8,250 +0.00(+0.44%)
Sep 21, 2023 0.8317 0.8317 0.8317 0.8317 1,500 -0.11(-11.28%)
Sep 19, 2023 0.9374 0 +0.07(+8.10%)
Sep 18, 2023 0.8672 0.8672 0.8672 0.8672 1,149 +0.00(+0.23%)
Sep 15, 2023 0.8732 0.8732 0.8506 0.8652 4,100 +0.05(+6.32%)
Sep 14, 2023 0.7500 1.000 0.7500 0.8138 18,994 +0.01(+1.21%)
Sep 13, 2023 0.8851 0.8933 0.8000 0.8041 13,376 -0.08(-9.15%)
Sep 12, 2023 0.9466 0.9466 0.8851 0.8851 6,500 -0.07(-7.80%)
Sep 11, 2023 1.000 1.000 0.9520 0.9600 6,075 -0.03(-2.96%)
Sep 08, 2023 0.9983 0.9983 0.9834 0.9893 9,290 +0.05(+5.71%)
Sep 07, 2023 1.000 1.000 0.9359 0.9359 8,070 -0.06(-6.11%)
Sep 06, 2023 1.012 1.019 0.9968 0.9968 6,500 -0.00(-0.05%)
Sep 05, 2023 1.040 1.070 0.9973 0.9973 11,400 -0.05(-5.02%)
Sep 01, 2023 1.129 1.130 1.050 1.050 10,202 -0.06(-5.41%)
Aug 31, 2023 1.210 1.290 1.110 1.110 8,827 -0.15(-11.65%)
Aug 30, 2023 1.367 1.367 1.249 1.256 13,790 -0.09(-6.93%)
Aug 29, 2023 1.365 1.680 1.350 1.350 7,650 -0.03(-2.32%)
Aug 28, 2023 1.397 1.397 1.382 1.382 999 -0.04(-3.12%)
Aug 25, 2023 1.379 1.427 1.373 1.427 1,200 +0.02(+1.18%)
Aug 24, 2023 1.420 1.420 1.410 1.410 4,500 -0.03(-2.08%)
Aug 23, 2023 1.462 1.462 1.440 1.440 5,200 -0.05(-3.36%)
Aug 22, 2023 1.460 1.490 1.460 1.490 3,520 +0.01(+0.91%)
Aug 21, 2023 1.510 1.510 1.477 1.477 6,100 -0.00(-0.26%)
Aug 18, 2023 1.502 1.502 1.480 1.480 13,123 -0.07(-4.52%)
Aug 17, 2023 1.850 1.850 1.536 1.550 2,150 +0.05(+3.02%)
Aug 16, 2023 1.550 1.550 1.500 1.505 6,400 -0.07(-4.37%)
Aug 15, 2023 1.578 1.578 1.566 1.574 900 -0.01(-0.75%)
Aug 11, 2023 1.586 0 -0.02(-1.37%)
Aug 10, 2023 1.600 1.790 1.590 1.608 11,550 +0.00(+0.29%)
Aug 09, 2023 1.600 1.603 1.500 1.603 1,500 +0.00(+0.18%)
Aug 08, 2023 1.820 1.820 1.600 1.600 1,900 -0.11(-6.48%)
Aug 04, 2023 1.711 0 -0.02(-1.07%)
Aug 03, 2023 1.729 1.729 1.729 1.729 200 +0.00(+0.27%)
Aug 02, 2023 1.732 1.732 1.720 1.725 9,798 +0.14(+9.16%)
Aug 01, 2023 1.580 1.580 1.580 1.580 1,300 -0.03(-1.75%)
Jul 31, 2023 1.622 1.622 1.588 1.608 7,478 -0.06(-3.70%)
Jul 28, 2023 1.686 1.686 1.623 1.670 15,900 -0.07(-4.21%)
Jul 27, 2023 1.743 1.743 1.743 1.743 525 -0.09(-5.11%)
Jul 26, 2023 1.837 1.837 1.837 1.837 1,000 -0.21(-10.39%)
Jul 25, 2023 2.050 2.050 2.050 2.050 916 +0.23(+12.64%)
Jul 24, 2023 1.820 1.850 1.800 1.820 6,101 -0.13(-6.77%)
Jul 21, 2023 1.833 1.952 1.833 1.952 9,240 +0.05(+2.47%)
Jul 20, 2023 1.898 1.905 1.898 1.905 850 +0.21(+12.06%)
Jul 19, 2023 1.700 1.702 1.700 1.700 18,200 -0.02(-1.32%)
Jul 18, 2023 1.723 1.723 1.723 1.723 450 -0.13(-7.01%)
Jul 14, 2023 1.853 268 +0.07(+4.08%)
Jul 13, 2023 1.687 1.780 1.687 1.780 9,200 +0.14(+8.54%)
Jul 12, 2023 1.600 1.700 1.600 1.640 5,336 +0.04(+2.22%)
Jul 11, 2023 1.593 1.604 1.593 1.604 750 +0.01(+0.91%)
Jul 10, 2023 1.620 1.620 1.589 1.590 3,028 -0.02(-1.41%)
Jul 07, 2023 1.590 1.619 1.590 1.613 2,775 +0.04(+2.71%)
Jul 06, 2023 1.577 1.577 1.508 1.570 13,000 -0.06(-3.92%)
Jul 05, 2023 1.638 1.638 1.634 1.634 708 -0.12(-6.63%)
Jun 30, 2023 1.750 0 +0.22(+14.38%)
Jun 29, 2023 1.950 1.950 1.530 1.530 5,500 +0.04(+2.38%)
Jun 28, 2023 1.493 1.550 1.493 1.494 12,200 -0.02(-1.55%)
Jun 27, 2023 1.518 1.518 1.518 1.518 700 -0.01(-0.74%)
Jun 26, 2023 1.526 1.537 1.519 1.529 6,400 -0.02(-1.11%)
Jun 23, 2023 1.514 1.573 1.514 1.546 6,004 +0.00(+0.19%)
Jun 22, 2023 1.540 1.543 1.538 1.543 12,675 -0.01(-0.42%)
Jun 21, 2023 1.600 1.600 1.550 1.550 1,860 -0.10(-6.05%)
Jun 20, 2023 1.690 1.690 1.650 1.650 6,855 -0.05(-2.94%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.