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
Nano One Materials Corp
(OP:
NNOMF
)
1.130
-0.010 (-0.88%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 14, 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
1.290
1.290
1.110
1.265
258,195
-0.01(-0.98%)
May 30, 2024
1.250
1.285
1.250
1.278
24,258
-0.01(-0.97%)
May 29, 2024
1.280
1.300
1.280
1.290
18,827
-0.01(-0.77%)
May 28, 2024
1.280
1.316
1.280
1.300
28,877
+0.03(+2.12%)
May 24, 2024
1.300
1.310
1.271
1.273
39,451
-0.03(-2.08%)
May 23, 2024
1.300
1.362
1.299
1.300
10,363
-0.03(-2.26%)
May 22, 2024
1.390
1.390
1.320
1.330
65,883
-0.03(-2.56%)
May 21, 2024
1.370
1.390
1.365
1.365
16,643
-0.01(-0.73%)
May 20, 2024
1.370
1.380
1.370
1.375
12,726
-0.02(-1.43%)
May 17, 2024
1.380
1.411
1.371
1.395
12,576
-0.00(-0.21%)
May 16, 2024
1.410
1.410
1.380
1.398
43,047
-0.01(-0.85%)
May 15, 2024
1.381
1.420
1.380
1.410
180,099
+0.04(+2.92%)
May 14, 2024
1.360
1.386
1.360
1.370
35,655
-0.02(-1.37%)
May 13, 2024
1.430
1.430
1.386
1.389
25,682
+0.01(+0.65%)
May 10, 2024
1.370
1.440
1.370
1.380
27,460
-0.05(-3.50%)
May 09, 2024
1.520
1.520
1.410
1.430
42,462
-0.07(-4.67%)
May 08, 2024
1.330
1.515
1.330
1.500
19,718
+0.13(+9.44%)
May 07, 2024
1.390
1.396
1.340
1.371
23,265
-0.03(-2.10%)
May 06, 2024
1.455
1.460
1.390
1.400
38,887
-0.04(-2.78%)
May 03, 2024
1.623
1.623
1.440
1.440
84,485
-0.11(-7.10%)
May 02, 2024
1.390
1.580
1.360
1.550
225,184
+0.29(+22.73%)
May 01, 2024
1.270
1.274
1.240
1.263
36,870
-0.01(-0.95%)
Apr 30, 2024
1.320
1.340
1.270
1.275
26,204
-0.09(-6.25%)
Apr 29, 2024
1.349
1.390
1.340
1.360
17,368
+0.05(+4.15%)
Apr 26, 2024
1.279
1.306
1.250
1.306
66,511
+0.02(+1.22%)
Apr 25, 2024
1.270
1.304
1.270
1.290
51,289
+0.06(+4.88%)
Apr 24, 2024
1.250
1.270
1.230
1.230
8,201
-0.04(-3.15%)
Apr 23, 2024
1.200
1.270
1.200
1.270
11,687
+0.07(+5.70%)
Apr 22, 2024
1.220
1.220
1.150
1.202
30,756
+0.00(+0.07%)
Apr 19, 2024
1.220
1.260
1.185
1.201
17,789
-0.02(-1.58%)
Apr 18, 2024
1.230
1.230
1.215
1.220
17,938
+0.01(+0.83%)
Apr 17, 2024
1.240
1.240
1.190
1.210
12,905
-0.01(-0.58%)
Apr 16, 2024
1.190
1.260
1.190
1.217
15,835
+0.07(+5.83%)
Apr 15, 2024
1.200
1.210
1.150
1.150
41,243
-0.04(-2.95%)
Apr 12, 2024
1.180
1.185
1.170
1.185
29,204
+0.01(+0.42%)
Apr 11, 2024
1.310
1.310
1.170
1.180
99,222
-0.06(-4.84%)
Apr 10, 2024
1.270
1.275
1.230
1.240
60,224
-0.03(-2.36%)
Apr 09, 2024
1.255
1.290
1.240
1.270
58,556
+0.02(+1.60%)
Apr 08, 2024
1.300
1.309
1.250
1.250
56,732
-0.02(-1.96%)
Apr 05, 2024
1.260
1.316
1.250
1.275
56,516
+0.01(+1.19%)
Apr 04, 2024
1.350
1.350
1.250
1.260
101,023
-0.07(-5.26%)
Apr 03, 2024
1.306
1.330
1.270
1.330
31,519
+0.02(+1.53%)
Apr 02, 2024
1.330
1.370
1.301
1.310
8,940
-0.05(-3.68%)
Apr 01, 2024
1.290
1.373
1.250
1.360
18,254
+0.09(+7.09%)
Mar 28, 2024
1.293
1.293
1.270
1.270
17,937
+0.01(+0.40%)
Mar 27, 2024
1.260
1.292
1.260
1.265
14,878
+0.01(+0.45%)
Mar 26, 2024
1.268
1.285
1.220
1.259
48,722
-0.01(-0.84%)
Mar 25, 2024
1.290
1.305
1.270
1.270
82,289
-0.01(-0.78%)
Mar 22, 2024
1.190
1.340
1.190
1.280
84,912
+0.02(+1.19%)
Mar 21, 2024
1.210
1.330
1.210
1.265
48,826
-0.02(-1.43%)
Mar 20, 2024
1.290
1.350
1.270
1.283
39,013
-0.02(-1.28%)
Mar 19, 2024
1.270
1.316
1.270
1.300
42,044
+0.02(+1.22%)
Mar 18, 2024
1.270
1.290
1.260
1.284
20,673
+0.00(+0.34%)
Mar 15, 2024
1.190
1.280
1.190
1.280
16,713
+0.02(+1.59%)
Mar 14, 2024
1.240
1.280
1.230
1.260
14,180
+0.01(+0.80%)
Mar 13, 2024
1.190
1.270
1.190
1.250
20,793
+0.02(+2.04%)
Mar 12, 2024
1.212
1.230
1.190
1.225
22,845
+0.01(+0.41%)
Mar 11, 2024
1.200
1.250
1.185
1.220
26,378
-0.03(-2.40%)
Mar 08, 2024
1.280
1.320
1.200
1.250
69,127
-0.07(-5.30%)
Mar 07, 2024
1.400
1.430
1.310
1.320
67,543
-0.08(-6.00%)
Mar 06, 2024
1.330
1.440
1.330
1.404
56,359
+0.02(+1.39%)
Mar 05, 2024
1.430
1.450
1.385
1.385
83,915
-0.05(-3.48%)
Mar 04, 2024
1.420
1.450
1.399
1.435
36,605
+0.02(+1.49%)
Mar 01, 2024
1.291
1.560
1.291
1.414
107,105
+0.13(+9.78%)
Feb 29, 2024
1.280
1.300
1.260
1.288
29,379
+0.02(+1.42%)
Feb 28, 2024
1.245
1.280
1.210
1.270
26,976
+0.02(+2.01%)
Feb 27, 2024
1.180
1.250
1.180
1.245
31,620
+0.07(+5.51%)
Feb 26, 2024
1.185
1.240
1.171
1.180
117,979
+0.02(+1.72%)
Feb 23, 2024
1.150
1.200
1.120
1.160
53,281
-0.01(-0.85%)
Feb 22, 2024
1.140
1.196
1.140
1.170
17,007
-0.01(-0.43%)
Feb 21, 2024
1.174
1.180
1.170
1.175
22,458
+0.01(+0.82%)
Feb 20, 2024
1.212
1.240
1.150
1.165
110,545
-0.07(-6.01%)
Feb 16, 2024
1.270
1.270
1.240
1.240
15,375
-0.03(-2.36%)
Feb 15, 2024
1.190
1.278
1.190
1.270
53,140
+0.05(+4.10%)
Feb 14, 2024
1.260
1.290
1.199
1.220
84,067
-0.03(-2.40%)
Feb 13, 2024
1.260
1.270
1.235
1.250
49,398
-0.07(-5.30%)
Feb 12, 2024
1.300
1.335
1.260
1.320
38,382
+0.02(+1.54%)
Feb 09, 2024
1.251
1.305
1.230
1.300
35,012
+0.04(+3.17%)
Feb 08, 2024
1.270
1.285
1.240
1.260
99,235
-0.04(-3.08%)
Feb 07, 2024
1.315
1.330
1.300
1.300
20,003
-0.02(-1.57%)
Feb 06, 2024
1.240
1.360
1.240
1.321
47,210
+0.02(+1.60%)
Feb 05, 2024
1.350
1.350
1.290
1.300
56,453
-0.04(-3.35%)
Feb 02, 2024
1.340
1.380
1.320
1.345
34,836
-0.03(-2.18%)
Feb 01, 2024
1.260
1.380
1.260
1.375
34,122
+0.00(+0.36%)
Jan 31, 2024
1.385
1.410
1.365
1.370
30,636
-0.03(-2.49%)
Jan 30, 2024
1.475
1.495
1.400
1.405
63,920
-0.05(-3.44%)
Jan 29, 2024
1.330
1.460
1.330
1.455
79,985
+0.09(+6.99%)
Jan 26, 2024
1.390
1.410
1.350
1.360
52,242
-0.05(-3.55%)
Jan 25, 2024
1.330
1.410
1.330
1.410
47,560
+0.05(+4.00%)
Jan 24, 2024
1.360
1.410
1.340
1.356
49,244
-0.03(-1.82%)
Jan 23, 2024
1.440
1.440
1.350
1.381
74,178
-0.02(-1.65%)
Jan 22, 2024
1.435
1.457
1.373
1.404
91,255
-0.05(-3.16%)
Jan 19, 2024
1.370
1.452
1.370
1.450
58,315
+0.01(+0.70%)
Jan 18, 2024
1.505
1.505
1.358
1.440
292,281
-0.08(-5.27%)
Jan 17, 2024
1.629
1.629
1.500
1.520
94,772
-0.08(-5.00%)
Jan 16, 2024
1.700
1.700
1.599
1.600
149,027
-0.11(-6.43%)
Jan 12, 2024
1.680
1.710
1.680
1.710
57,250
+0.03(+1.79%)
Jan 11, 2024
1.710
1.710
1.680
1.680
27,395
-0.03(-1.75%)
Jan 10, 2024
1.810
1.810
1.680
1.710
46,774
+0.01(+0.59%)
Jan 09, 2024
1.790
1.790
1.690
1.700
24,195
-0.02(-0.87%)
Jan 08, 2024
1.770
1.780
1.670
1.715
113,040
-0.08(-4.72%)
Jan 05, 2024
1.800
1.820
1.780
1.800
17,794
-0.00(-0.28%)
Jan 04, 2024
1.830
1.835
1.780
1.805
14,651
+0.00(+0.28%)
Jan 03, 2024
1.800
1.800
1.790
1.800
18,117
+0.00(+0.00%)
Jan 02, 2024
1.810
1.870
1.800
1.800
24,084
-0.02(-1.10%)
Dec 29, 2023
1.850
1.850
1.820
1.820
13,707
-0.05(-2.67%)
Dec 28, 2023
1.900
1.900
1.860
1.870
48,022
-0.01(-0.64%)
Dec 27, 2023
1.830
1.890
1.830
1.882
26,077
-0.01(-0.42%)
Dec 26, 2023
1.870
1.960
1.860
1.890
13,850
+0.01(+0.53%)
Dec 22, 2023
1.860
1.930
1.860
1.880
67,982
+0.00(+0.00%)
Dec 21, 2023
1.980
1.980
1.800
1.880
11,031
-0.00(-0.05%)
Dec 20, 2023
1.990
2.000
1.850
1.881
63,492
-0.11(-5.48%)
Dec 19, 2023
1.900
1.990
1.880
1.990
57,516
+0.20(+11.17%)
Dec 18, 2023
1.810
1.840
1.790
1.790
62,467
-0.02(-1.10%)
Dec 15, 2023
1.810
1.825
1.790
1.810
17,809
-0.01(-0.55%)
Dec 14, 2023
1.750
1.844
1.700
1.820
45,215
+0.06(+3.41%)
Dec 13, 2023
1.710
1.760
1.700
1.760
73,166
+0.06(+3.53%)
Dec 12, 2023
1.700
1.730
1.690
1.700
23,560
-0.01(-0.58%)
Dec 11, 2023
1.700
1.763
1.690
1.710
76,065
-0.06(-3.66%)
Dec 08, 2023
1.720
1.830
1.720
1.775
27,617
-0.01(-0.28%)
Dec 07, 2023
1.810
1.820
1.730
1.780
117,398
-0.03(-1.66%)
Dec 06, 2023
1.770
1.820
1.770
1.810
57,506
+0.04(+1.97%)
Dec 05, 2023
1.785
1.812
1.760
1.775
20,969
-0.02(-0.84%)
Dec 04, 2023
1.800
1.820
1.770
1.790
57,882
-0.01(-0.56%)
Dec 01, 2023
1.800
1.820
1.790
1.800
27,760
+0.01(+0.56%)
Nov 30, 2023
1.800
1.800
1.790
1.790
19,278
-0.00(-0.28%)
Nov 29, 2023
1.770
1.820
1.770
1.795
39,278
+0.01(+0.79%)
Nov 28, 2023
1.770
1.840
1.770
1.781
17,425
-0.03(-1.61%)
Nov 27, 2023
1.830
1.866
1.800
1.810
56,408
-0.08(-4.23%)
Nov 24, 2023
1.896
1.906
1.885
1.890
15,066
+0.01(+0.59%)
Nov 22, 2023
1.860
1.903
1.860
1.879
31,167
+0.00(+0.21%)
Nov 21, 2023
1.910
1.910
1.870
1.875
40,232
-0.04(-2.09%)
Nov 20, 2023
1.900
1.930
1.900
1.915
17,543
-0.00(-0.26%)
Nov 17, 2023
1.850
1.930
1.850
1.920
33,170
+0.05(+2.67%)
Nov 16, 2023
1.850
1.870
1.850
1.870
8,104
+0.02(+0.81%)
Nov 15, 2023
1.835
1.880
1.835
1.855
9,919
-0.02(-0.80%)
Nov 14, 2023
1.930
1.960
1.850
1.870
9,094
+0.01(+0.40%)
Nov 13, 2023
1.840
1.863
1.830
1.863
15,550
+0.01(+0.68%)
Nov 10, 2023
1.850
1.870
1.842
1.850
23,345
-0.01(-0.67%)
Nov 09, 2023
1.850
1.925
1.850
1.863
21,455
+0.01(+0.68%)
Nov 08, 2023
1.870
1.882
1.843
1.850
29,724
-0.02(-1.07%)
Nov 07, 2023
1.870
1.940
1.868
1.870
24,919
-0.05(-2.60%)
Nov 06, 2023
1.960
1.990
1.920
1.920
10,990
-0.07(-3.52%)
Nov 03, 2023
2.025
2.065
1.975
1.990
15,199
+0.04(+2.05%)
Nov 02, 2023
1.930
2.020
1.930
1.950
42,191
+0.07(+3.61%)
Nov 01, 2023
1.930
1.948
1.880
1.882
25,605
-0.05(-2.49%)
Oct 31, 2023
1.920
1.980
1.880
1.930
19,003
+0.08(+4.32%)
Oct 30, 2023
1.890
1.970
1.830
1.850
41,031
-0.11(-5.85%)
Oct 27, 2023
1.880
2.000
1.880
1.965
27,101
-0.00(-0.25%)
Oct 26, 2023
2.010
2.010
1.970
1.970
47,159
-0.04(-1.99%)
Oct 25, 2023
2.020
2.020
1.980
2.010
46,569
-0.00(-0.20%)
Oct 24, 2023
2.020
2.022
2.000
2.014
8,869
+0.01(+0.50%)
Oct 23, 2023
2.020
2.035
2.000
2.004
20,755
-0.01(-0.50%)
Oct 20, 2023
2.140
2.140
1.958
2.014
38,165
-0.01(-0.33%)
Oct 19, 2023
2.160
2.160
2.021
2.021
56,268
-0.05(-2.38%)
Oct 18, 2023
2.010
2.146
2.010
2.070
25,792
-0.09(-4.17%)
Oct 17, 2023
2.010
2.190
2.010
2.160
34,623
+0.01(+0.47%)
Oct 16, 2023
2.120
2.175
2.120
2.150
53,184
+0.06(+2.87%)
Oct 13, 2023
2.140
2.140
2.080
2.090
24,355
-0.01(-0.57%)
Oct 12, 2023
2.100
2.110
2.080
2.102
26,216
-0.01(-0.38%)
Oct 11, 2023
2.120
2.160
2.110
2.110
19,180
-0.05(-2.31%)
Oct 10, 2023
2.135
2.290
2.090
2.160
28,058
+0.05(+2.37%)
Oct 09, 2023
2.140
2.140
2.100
2.110
63,318
-0.01(-0.47%)
Oct 06, 2023
2.160
2.160
2.050
2.120
54,757
+0.02(+1.19%)
Oct 05, 2023
2.050
2.150
2.050
2.095
173,050
-0.03(-1.64%)
Oct 04, 2023
2.300
2.300
2.090
2.130
74,606
-0.04(-1.73%)
Oct 03, 2023
2.170
2.220
2.130
2.167
38,964
+0.02(+0.81%)
Oct 02, 2023
2.190
2.244
2.150
2.150
46,264
-0.05(-2.27%)
Sep 29, 2023
2.200
2.200
2.150
2.200
16,011
+0.02(+0.73%)
Sep 28, 2023
2.228
2.260
2.160
2.184
28,570
-0.01(-0.27%)
Sep 27, 2023
2.330
2.330
2.120
2.190
28,741
-0.04(-1.80%)
Sep 26, 2023
2.290
2.370
2.221
2.230
33,458
-0.06(-2.61%)
Sep 25, 2023
2.200
2.350
2.283
2.290
221,865
+0.18(+8.53%)
Sep 22, 2023
2.138
2.150
2.065
2.110
29,289
+0.01(+0.48%)
Sep 21, 2023
2.020
2.110
2.005
2.100
55,322
+0.00(+0.00%)
Sep 20, 2023
2.040
2.134
2.040
2.100
28,363
+0.07(+3.45%)
Sep 19, 2023
2.020
2.040
1.980
2.030
72,140
-0.02(-0.98%)
Sep 18, 2023
2.180
2.224
2.025
2.050
80,536
-0.17(-7.66%)
Sep 15, 2023
2.020
2.320
2.020
2.220
191,165
+0.18(+8.82%)
Sep 14, 2023
1.830
2.070
1.750
2.040
92,773
+0.29(+16.57%)
Sep 13, 2023
1.755
1.782
1.750
1.750
24,027
+0.02(+1.16%)
Sep 12, 2023
1.800
1.800
1.730
1.730
23,033
-0.04(-2.54%)
Sep 11, 2023
1.720
1.820
1.720
1.775
55,830
+0.01(+0.85%)
Sep 08, 2023
1.790
1.790
1.725
1.760
40,540
-0.04(-2.49%)
Sep 07, 2023
1.820
1.820
1.790
1.805
30,468
-0.04(-2.01%)
Sep 06, 2023
1.855
1.860
1.820
1.842
44,844
-0.01(-0.43%)
Sep 05, 2023
1.880
1.918
1.850
1.850
27,752
-0.06(-3.14%)
Sep 01, 2023
1.900
1.940
1.900
1.910
17,297
+0.02(+1.33%)
Aug 31, 2023
1.900
1.900
1.860
1.885
13,830
+0.00(+0.00%)
Aug 30, 2023
1.909
1.910
1.860
1.885
29,448
-0.00(-0.26%)
Aug 29, 2023
1.850
1.900
1.850
1.890
29,401
+0.05(+2.72%)
Aug 28, 2023
1.780
1.900
1.780
1.840
51,743
-0.03(-1.67%)
Aug 25, 2023
1.880
1.880
1.820
1.871
28,086
+0.00(+0.06%)
Aug 24, 2023
1.910
1.920
1.870
1.870
70,409
-0.03(-1.40%)
Aug 23, 2023
1.890
1.935
1.870
1.897
70,858
+0.03(+1.69%)
Aug 22, 2023
1.900
1.950
1.820
1.865
31,292
-0.04(-2.36%)
Aug 21, 2023
1.920
1.980
1.910
1.910
53,563
-0.04(-2.05%)
Aug 18, 2023
1.950
1.958
1.930
1.950
17,241
-0.01(-0.46%)
Aug 17, 2023
1.950
1.990
1.950
1.959
49,415
-0.01(-0.72%)
Aug 16, 2023
1.991
2.015
1.950
1.973
62,077
-0.03(-1.34%)
Aug 15, 2023
2.040
2.040
1.980
2.000
59,596
-0.08(-3.85%)
Aug 14, 2023
2.110
2.110
2.058
2.080
14,633
-0.04(-1.65%)
Aug 11, 2023
2.180
2.180
1.990
2.115
139,077
-0.03(-1.17%)
Aug 10, 2023
2.270
2.335
2.140
2.140
54,793
-0.13(-5.72%)
Aug 09, 2023
2.370
2.380
2.270
2.270
36,384
-0.11(-4.62%)
Aug 08, 2023
2.440
2.440
2.330
2.380
28,258
-0.02(-0.94%)
Aug 07, 2023
2.440
2.500
2.390
2.402
47,821
-0.06(-2.34%)
Aug 04, 2023
2.440
2.500
2.440
2.460
8,671
-0.01(-0.36%)
Aug 03, 2023
2.530
2.535
2.460
2.469
10,792
-0.03(-1.24%)
Aug 02, 2023
2.520
2.560
2.500
2.500
13,698
-0.06(-2.34%)
Aug 01, 2023
2.520
2.560
2.500
2.560
41,909
+0.02(+0.99%)
Jul 31, 2023
2.540
2.560
2.480
2.535
53,890
+0.06(+2.63%)
Jul 28, 2023
2.501
2.538
2.470
2.470
37,758
-0.06(-2.37%)
Jul 27, 2023
2.580
2.590
2.520
2.530
42,137
-0.06(-2.13%)
Jul 26, 2023
2.480
2.600
2.480
2.585
4,564
-0.00(-0.19%)
Jul 25, 2023
2.591
2.591
2.560
2.590
27,061
+0.00(+0.15%)
Jul 24, 2023
2.510
2.605
2.500
2.586
69,104
+0.09(+3.65%)
Jul 21, 2023
2.465
2.520
2.465
2.495
38,528
-0.01(-0.40%)
Jul 20, 2023
2.620
2.620
2.500
2.505
42,668
+0.04(+1.83%)
Jul 19, 2023
2.360
2.513
2.360
2.460
70,264
+0.04(+1.53%)
Jul 18, 2023
2.430
2.485
2.400
2.423
15,560
-0.04(-1.70%)
Jul 17, 2023
2.500
2.500
2.420
2.465
47,861
-0.06(-2.18%)
Jul 14, 2023
2.550
2.575
2.510
2.520
21,286
-0.06(-2.14%)
Jul 13, 2023
2.570
2.600
2.570
2.575
17,770
-0.00(-0.19%)
Jul 12, 2023
2.620
2.620
2.570
2.580
15,359
+0.00(+0.00%)
Jul 11, 2023
2.650
2.650
2.550
2.580
60,876
-0.04(-1.60%)
Jul 10, 2023
2.520
2.640
2.520
2.622
83,007
+0.08(+3.23%)
Jul 07, 2023
2.440
2.557
2.440
2.540
56,721
+0.08(+3.25%)
Jul 06, 2023
2.560
2.700
2.420
2.460
60,034
-0.10(-3.91%)
Jul 05, 2023
2.270
2.583
2.270
2.560
140,966
+0.35(+15.58%)
Jul 03, 2023
2.230
2.270
2.215
2.215
5,006
-0.03(-1.12%)
Jun 30, 2023
2.237
2.250
2.220
2.240
18,156
+0.01(+0.45%)
Jun 29, 2023
2.230
2.230
2.200
2.230
41,718
+0.02(+0.90%)
Jun 28, 2023
2.215
2.220
2.200
2.210
29,675
-0.01(-0.45%)
Jun 27, 2023
2.194
2.220
2.194
2.220
15,373
+0.05(+2.30%)
Jun 26, 2023
2.212
2.230
2.170
2.170
22,306
-0.05(-2.36%)
Jun 23, 2023
2.400
2.400
2.200
2.223
15,809
-0.03(-1.22%)
Jun 22, 2023
2.220
2.270
2.200
2.250
103,866
+0.02(+0.99%)
Jun 21, 2023
2.220
2.260
2.200
2.228
35,011
-0.00(-0.09%)
Jun 20, 2023
2.070
2.250
2.070
2.230
408,856
+0.05(+2.29%)
Jun 16, 2023
2.140
2.186
2.120
2.180
15,251
+0.05(+2.23%)
Jun 15, 2023
2.130
2.140
2.100
2.132
54,003
-0.05(-2.18%)
Jun 14, 2023
2.120
2.200
2.050
2.180
110,921
+0.13(+6.24%)
Jun 13, 2023
2.060
2.120
2.052
2.052
16,647
-0.01(-0.48%)
Jun 12, 2023
2.060
2.080
1.995
2.062
26,123
+0.00(+0.10%)
Jun 09, 2023
2.153
2.153
2.020
2.060
17,662
-0.08(-3.74%)
Jun 08, 2023
2.180
2.180
2.095
2.140
16,298
+0.02(+0.94%)
Jun 07, 2023
2.100
2.170
2.049
2.120
29,410
+0.08(+3.67%)
Jun 06, 2023
1.930
2.045
1.930
2.045
37,573
+0.10(+5.41%)
Jun 05, 2023
1.870
1.970
1.870
1.940
76,137
-0.01(-0.73%)
Jun 02, 2023
1.950
2.010
1.914
1.954
134,862
+0.00(+0.22%)
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.