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
1933 Industries Inc
(OP:
TGIFF
)
0.0091
-0.0009 (-9.00%)
Streaming Delayed Price
Updated: 2:27 PM EDT, May 31, 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
0.0200
0.0235
0.0200
0.0200
99,126
+0.00(+0.00%)
May 27, 2022
0.0220
0.0236
0.0200
0.0200
813,623
-0.00(-10.31%)
May 26, 2022
0.0211
0.0223
0.0210
0.0223
23,900
+0.00(+0.00%)
May 25, 2022
0.0223
0.0256
0.0223
0.0223
107,518
-0.00(-4.29%)
May 24, 2022
0.0200
0.0235
0.0200
0.0233
42,556
-0.00(-0.85%)
May 23, 2022
0.0235
0.0235
0.0218
0.0235
5,000
+0.00(+0.00%)
May 20, 2022
0.0203
0.0235
0.0203
0.0235
14,895
+0.00(+15.76%)
May 19, 2022
0.0235
0.0253
0.0200
0.0203
161,100
-0.00(-13.98%)
May 18, 2022
0.0200
0.0236
0.0200
0.0236
187,388
+0.00(+2.16%)
May 17, 2022
0.0260
0.0260
0.0229
0.0231
8,000
-0.00(-11.15%)
May 16, 2022
0.0227
0.0271
0.0202
0.0260
150,039
+0.00(+13.54%)
May 13, 2022
0.0215
0.0250
0.0200
0.0229
80,843
+0.00(+7.51%)
May 12, 2022
0.0215
0.0230
0.0200
0.0213
210,500
+0.00(+0.00%)
May 11, 2022
0.0250
0.0274
0.0213
0.0213
319,588
-0.00(-11.62%)
May 10, 2022
0.0254
0.0269
0.0231
0.0241
566,468
-0.00(-5.12%)
May 09, 2022
0.0285
0.0285
0.0243
0.0254
432,507
+0.00(+4.53%)
May 06, 2022
0.0243
0.0314
0.0243
0.0243
13,151
-0.00(-10.00%)
May 05, 2022
0.0274
0.0300
0.0236
0.0270
138,716
-0.00(-1.46%)
May 04, 2022
0.0225
0.0309
0.0225
0.0274
779,165
-0.00(-2.14%)
May 03, 2022
0.0273
0.0309
0.0272
0.0280
83,121
+0.00(+0.00%)
May 02, 2022
0.0265
0.0300
0.0265
0.0280
56,600
-0.00(-6.67%)
Apr 29, 2022
0.0309
0.0309
0.0272
0.0300
173,424
+0.00(+0.00%)
Apr 28, 2022
0.0358
0.0358
0.0300
0.0300
17,541
+0.00(+0.00%)
Apr 27, 2022
0.0262
0.0312
0.0262
0.0300
558,397
-0.00(-3.85%)
Apr 26, 2022
0.0270
0.0312
0.0270
0.0312
52,875
+0.00(+4.00%)
Apr 25, 2022
0.0334
0.0334
0.0300
0.0300
337,620
-0.00(-10.18%)
Apr 22, 2022
0.0372
0.0372
0.0300
0.0334
249,999
-0.00(-4.57%)
Apr 21, 2022
0.0321
0.0360
0.0312
0.0350
268,999
+0.00(+9.03%)
Apr 20, 2022
0.0329
0.0360
0.0320
0.0321
35,310
-0.00(-10.08%)
Apr 19, 2022
0.0300
0.0357
0.0300
0.0357
34,952
+0.00(+0.28%)
Apr 18, 2022
0.0358
0.0358
0.0277
0.0356
49,956
+0.00(+9.54%)
Apr 14, 2022
0.0317
0.0357
0.0317
0.0325
193,767
+0.00(+1.88%)
Apr 13, 2022
0.0300
0.0364
0.0300
0.0319
404,352
-0.00(-9.12%)
Apr 12, 2022
0.0305
0.0360
0.0305
0.0351
9,928
+0.00(+0.00%)
Apr 11, 2022
0.0396
0.0396
0.0341
0.0351
14,325
+0.00(+0.00%)
Apr 08, 2022
0.0356
0.0396
0.0350
0.0351
65,642
-0.00(-1.96%)
Apr 07, 2022
0.0400
0.0414
0.0358
0.0358
74,978
-0.00(-2.19%)
Apr 06, 2022
0.0390
0.0390
0.0360
0.0366
280,093
+0.00(+1.10%)
Apr 05, 2022
0.0400
0.0400
0.0362
0.0362
129,498
-0.01(-13.81%)
Apr 04, 2022
0.0421
0.0449
0.0351
0.0420
468,690
-0.00(-6.46%)
Apr 01, 2022
0.0403
0.0449
0.0392
0.0449
23,758
+0.00(+3.46%)
Mar 31, 2022
0.0500
0.0500
0.0434
0.0434
111,335
-0.00(-7.66%)
Mar 30, 2022
0.0460
0.0489
0.0460
0.0470
331,116
+0.00(+4.44%)
Mar 29, 2022
0.0405
0.0450
0.0405
0.0450
378,288
+0.00(+11.11%)
Mar 28, 2022
0.0473
0.0473
0.0400
0.0405
99,580
-0.00(-7.95%)
Mar 25, 2022
0.0449
0.0450
0.0398
0.0440
1,108,854
+0.01(+22.22%)
Mar 24, 2022
0.0400
0.0400
0.0356
0.0360
4,370
-0.00(-10.00%)
Mar 23, 2022
0.0320
0.0400
0.0300
0.0400
13,850
+0.00(+0.00%)
Mar 22, 2022
0.0358
0.0400
0.0358
0.0400
14,759
+0.00(+0.25%)
Mar 21, 2022
0.0440
0.0440
0.0376
0.0399
356,547
+0.00(+1.27%)
Mar 18, 2022
0.0375
0.0394
0.0350
0.0394
325,456
+0.00(+0.00%)
Mar 17, 2022
0.0353
0.0394
0.0351
0.0394
73,325
+0.00(+9.75%)
Mar 16, 2022
0.0353
0.0359
0.0351
0.0359
7,310
+0.00(+5.28%)
Mar 15, 2022
0.0390
0.0390
0.0341
0.0341
22,967
-0.00(-5.28%)
Mar 14, 2022
0.0351
0.0390
0.0351
0.0360
22,625
+0.00(+0.28%)
Mar 11, 2022
0.0320
0.0359
0.0320
0.0359
173,753
+0.00(+1.99%)
Mar 10, 2022
0.0312
0.0356
0.0312
0.0352
162,171
+0.00(+2.62%)
Mar 09, 2022
0.0299
0.0352
0.0299
0.0343
233,852
-0.00(-2.00%)
Mar 08, 2022
0.0340
0.0357
0.0320
0.0350
85,929
+0.00(+2.04%)
Mar 07, 2022
0.0340
0.0350
0.0340
0.0343
116,181
-0.00(-2.83%)
Mar 04, 2022
0.0376
0.0392
0.0300
0.0353
746,004
-0.00(-4.59%)
Mar 03, 2022
0.0390
0.0390
0.0360
0.0370
213,766
+0.00(+3.93%)
Mar 02, 2022
0.0340
0.0370
0.0320
0.0356
221,495
+0.00(+4.71%)
Mar 01, 2022
0.0384
0.0400
0.0340
0.0340
259,755
-0.00(-4.23%)
Feb 28, 2022
0.0410
0.0410
0.0280
0.0355
41,802
+0.00(+1.43%)
Feb 25, 2022
0.0381
0.0365
0.0350
0.0350
397,236
-0.00(-0.28%)
Feb 24, 2022
0.0338
0.0351
0.0335
0.0351
99,873
-0.00(-0.85%)
Feb 23, 2022
0.0335
0.0392
0.0335
0.0354
13,014
+0.00(+5.67%)
Feb 22, 2022
0.0363
0.0390
0.0328
0.0335
96,323
-0.00(-5.10%)
Feb 18, 2022
0.0353
0
-0.00(-4.08%)
Feb 17, 2022
0.0357
0.0368
0.0357
0.0368
6,590
-0.00(-8.00%)
Feb 16, 2022
0.0388
0.0400
0.0320
0.0400
70,845
+0.00(+2.56%)
Feb 15, 2022
0.0385
0.0390
0.0351
0.0390
189,667
+0.00(+1.30%)
Feb 14, 2022
0.0384
0.0400
0.0384
0.0385
90,494
+0.00(+1.32%)
Feb 11, 2022
0.0338
0.0400
0.0338
0.0380
620,075
+0.00(+1.33%)
Feb 10, 2022
0.0400
0.0400
0.0375
0.0375
27,403
-0.00(-6.25%)
Feb 09, 2022
0.0400
0.0400
0.0355
0.0400
373,603
+0.00(+0.25%)
Feb 08, 2022
0.0346
0.0399
0.0332
0.0399
5,055
+0.00(+11.76%)
Feb 07, 2022
0.0320
0.0399
0.0320
0.0357
72,601
+0.00(+4.69%)
Feb 04, 2022
0.0330
0.0420
0.0330
0.0341
111,310
-0.00(-1.16%)
Feb 03, 2022
0.0395
0.0400
0.0344
0.0345
596,711
-0.00(-12.66%)
Feb 02, 2022
0.0467
0.0467
0.0365
0.0395
48,731
+0.00(+8.52%)
Feb 01, 2022
0.0340
0.0400
0.0340
0.0364
153,843
-0.00(-2.93%)
Jan 31, 2022
0.0339
0.0390
0.0339
0.0375
161,258
+0.00(+2.46%)
Jan 28, 2022
0.0391
0.0391
0.0343
0.0366
56,036
+0.00(+2.23%)
Jan 27, 2022
0.0351
0.0399
0.0350
0.0358
105,288
+0.00(+2.29%)
Jan 26, 2022
0.0426
0.0426
0.0336
0.0350
266,040
-0.00(-12.50%)
Jan 25, 2022
0.0420
0.0426
0.0380
0.0400
111,337
+0.00(+14.29%)
Jan 24, 2022
0.0397
0.0420
0.0346
0.0350
154,700
-0.00(-12.50%)
Jan 21, 2022
0.0400
0.0446
0.0389
0.0400
150,687
-0.00(-5.21%)
Jan 20, 2022
0.0476
0.0478
0.0400
0.0422
387,086
+0.00(+1.93%)
Jan 19, 2022
0.0370
0.0444
0.0370
0.0414
143,471
+0.00(+5.61%)
Jan 18, 2022
0.0374
0.0410
0.0346
0.0392
100,341
+0.00(+9.19%)
Jan 14, 2022
0.0359
0
-0.00(-0.55%)
Jan 13, 2022
0.0400
0.0400
0.0335
0.0361
12,600
-0.00(-9.75%)
Jan 12, 2022
0.0400
0.0400
0.0300
0.0400
224,409
+0.00(+8.11%)
Jan 11, 2022
0.0370
0.0370
0.0370
0.0370
52,000
+0.00(+0.54%)
Jan 10, 2022
0.0305
0.0368
0.0305
0.0368
197,710
+0.00(+2.51%)
Jan 07, 2022
0.0321
0.0365
0.0320
0.0359
311,487
-0.00(-0.28%)
Jan 06, 2022
0.0307
0.0361
0.0270
0.0360
285,483
-0.00(-0.55%)
Jan 05, 2022
0.0318
0.0364
0.0310
0.0362
93,976
+0.00(+6.47%)
Jan 04, 2022
0.0330
0.0355
0.0308
0.0340
555,440
+0.00(+7.94%)
Jan 03, 2022
0.0315
0.0330
0.0300
0.0315
34,500
+0.00(+7.51%)
Dec 31, 2021
0.0300
0.0317
0.0272
0.0293
472,750
-0.00(-4.25%)
Dec 30, 2021
0.0301
0.0353
0.0301
0.0306
693,279
+0.00(+0.33%)
Dec 29, 2021
0.0290
0.0352
0.0290
0.0305
864,685
+0.00(+5.17%)
Dec 28, 2021
0.0300
0.0338
0.0290
0.0290
749,119
-0.01(-17.14%)
Dec 27, 2021
0.0352
0.0375
0.0270
0.0350
717,595
-0.00(-0.57%)
Dec 23, 2021
0.0315
0.0400
0.0315
0.0352
251,538
+0.00(+2.92%)
Dec 22, 2021
0.0361
0.0380
0.0324
0.0342
512,142
-0.00(-2.01%)
Dec 21, 2021
0.0300
0.0380
0.0300
0.0349
171,604
-0.00(-3.06%)
Dec 20, 2021
0.0385
0.0391
0.0350
0.0360
150,425
-0.00(-7.46%)
Dec 17, 2021
0.0330
0.0423
0.0330
0.0389
116,624
+0.00(+12.10%)
Dec 16, 2021
0.0321
0.0353
0.0321
0.0347
29,441
+0.00(+10.16%)
Dec 15, 2021
0.0282
0.0330
0.0282
0.0315
813,815
-0.00(-4.55%)
Dec 14, 2021
0.0318
0.0333
0.0307
0.0330
496,224
+0.00(+4.76%)
Dec 13, 2021
0.0333
0.0380
0.0300
0.0315
750,544
-0.00(-5.41%)
Dec 10, 2021
0.0400
0.0400
0.0320
0.0333
1,365,589
-0.00(-9.02%)
Dec 09, 2021
0.0360
0.0440
0.0360
0.0366
289,976
-0.00(-11.38%)
Dec 08, 2021
0.0400
0.0435
0.0391
0.0413
354,477
+0.00(+0.73%)
Dec 07, 2021
0.0411
0.0440
0.0336
0.0410
139,133
-0.00(-0.24%)
Dec 06, 2021
0.0377
0.0490
0.0377
0.0411
442,569
-0.00(-0.96%)
Dec 03, 2021
0.0400
0.0521
0.0390
0.0415
160,240
-0.00(-5.68%)
Dec 02, 2021
0.0425
0.0461
0.0412
0.0440
168,646
+0.00(+2.33%)
Dec 01, 2021
0.0455
0.0465
0.0425
0.0430
577,565
+0.00(+1.18%)
Nov 30, 2021
0.0450
0.0463
0.0416
0.0425
649,174
-0.01(-11.64%)
Nov 29, 2021
0.0500
0.0533
0.0481
0.0481
189,433
-0.00(-1.43%)
Nov 26, 2021
0.0461
0.0533
0.0461
0.0488
375,742
-0.00(-4.69%)
Nov 24, 2021
0.0510
0.0512
0.0506
0.0512
118,054
+0.00(+0.39%)
Nov 23, 2021
0.0530
0.0531
0.0506
0.0510
93,044
-0.00(-1.92%)
Nov 22, 2021
0.0461
0.0520
0.0461
0.0520
414,778
-0.00(-0.57%)
Nov 19, 2021
0.0560
0.0560
0.0499
0.0523
174,605
+0.00(+2.55%)
Nov 18, 2021
0.0562
0.0514
0.0510
0.0510
428,847
+0.00(+2.00%)
Nov 17, 2021
0.0477
0.0521
0.0477
0.0500
194,279
-0.00(-3.47%)
Nov 16, 2021
0.0500
0.0532
0.0470
0.0518
85,171
+0.00(+3.60%)
Nov 15, 2021
0.0465
0.0531
0.0465
0.0500
1,398,976
-0.00(-1.96%)
Nov 12, 2021
0.0520
0.0567
0.0477
0.0510
110,767
-0.00(-1.16%)
Nov 11, 2021
0.0481
0.0525
0.0481
0.0516
121,934
+0.00(+5.31%)
Nov 09, 2021
0.0528
0.0528
0.0481
0.0490
115,948
-0.00(-5.77%)
Nov 08, 2021
0.0469
0.0520
0.0469
0.0520
143,898
+0.00(+4.00%)
Nov 05, 2021
0.0500
0.0519
0.0480
0.0500
277,287
+0.00(+0.00%)
Nov 04, 2021
0.0510
0.0530
0.0475
0.0500
319,268
-0.00(-0.20%)
Nov 03, 2021
0.0450
0.0530
0.0450
0.0501
64,786
+0.00(+0.20%)
Nov 02, 2021
0.0482
0.0533
0.0474
0.0500
305,317
-0.00(-6.19%)
Nov 01, 2021
0.0520
0.0537
0.0514
0.0533
195,258
+0.00(+2.50%)
Oct 29, 2021
0.0520
0.0570
0.0512
0.0520
734,639
-0.00(-0.57%)
Oct 28, 2021
0.0515
0.0567
0.0500
0.0523
592,360
+0.00(+1.36%)
Oct 27, 2021
0.0537
0.0538
0.0501
0.0516
208,103
-0.00(-1.71%)
Oct 26, 2021
0.0515
0.0525
151,899
-0.00(-7.73%)
Oct 25, 2021
0.0560
0.0607
0.0560
0.0569
72,625
-0.00(-6.26%)
Oct 22, 2021
0.0619
0.0619
0.0561
0.0607
220,136
+0.00(+7.05%)
Oct 21, 2021
0.0605
0.0648
0.0566
0.0567
474,517
-0.00(-6.13%)
Oct 20, 2021
0.0606
0.0649
0.0600
0.0604
176,107
+0.00(+0.33%)
Oct 19, 2021
0.0587
0.0661
0.0587
0.0602
318,477
-0.00(-6.23%)
Oct 18, 2021
0.0700
0.0700
0.0564
0.0642
1,253,471
+0.01(+9.18%)
Oct 15, 2021
0.0500
0.0650
0.0455
0.0588
652,221
+0.01(+22.25%)
Oct 14, 2021
0.0528
0.0530
0.0481
0.0481
289,186
-0.00(-9.25%)
Oct 13, 2021
0.0510
0.0549
0.0510
0.0530
334,209
+0.00(+3.72%)
Oct 12, 2021
0.0490
0.0565
0.0490
0.0511
130,691
-0.00(-5.37%)
Oct 11, 2021
0.0568
0.0569
0.0524
0.0540
15,525
-0.00(-3.57%)
Oct 08, 2021
0.0559
0.0560
0.0450
0.0560
51,425
+0.00(+8.11%)
Oct 07, 2021
0.0505
0.0527
0.0500
0.0518
751,996
+0.00(+1.37%)
Oct 06, 2021
0.0585
0.0600
0.0445
0.0511
1,181,400
-0.00(-5.37%)
Oct 05, 2021
0.0523
0.0600
0.0523
0.0540
100,170
-0.00(-1.82%)
Oct 04, 2021
0.0545
0.0596
0.0518
0.0550
419,429
-0.00(-7.56%)
Oct 01, 2021
0.0537
0.0599
0.0537
0.0595
209,452
+0.00(+6.25%)
Sep 30, 2021
0.0588
0.0594
0.0551
0.0560
108,152
-0.00(-3.45%)
Sep 29, 2021
0.0575
0.0593
0.0574
0.0580
188,877
-0.00(-2.19%)
Sep 28, 2021
0.0620
0.0683
0.0540
0.0593
490,918
-0.00(-6.61%)
Sep 27, 2021
0.0611
0.0657
0.0554
0.0635
296,008
-0.00(-5.51%)
Sep 24, 2021
0.0630
0.0672
0.0590
0.0672
307,745
+0.01(+12.00%)
Sep 23, 2021
0.0540
0.0633
0.0540
0.0600
164,416
+0.00(+1.69%)
Sep 22, 2021
0.0645
0.0671
0.0589
0.0590
527,832
-0.00(-4.07%)
Sep 21, 2021
0.0600
0.0662
0.0600
0.0615
255,593
-0.00(-2.07%)
Sep 20, 2021
0.0650
0.0665
0.0600
0.0628
477,929
-0.00(-5.85%)
Sep 17, 2021
0.0650
0.0668
0.0610
0.0667
282,107
-0.00(-0.45%)
Sep 16, 2021
0.0619
0.0683
0.0619
0.0670
333,583
+0.00(+0.75%)
Sep 15, 2021
0.0676
0.0678
0.0632
0.0665
81,553
-0.00(-0.75%)
Sep 14, 2021
0.0683
0.0688
0.0650
0.0670
624,429
-0.00(-1.03%)
Sep 13, 2021
0.0650
0.0725
0.0650
0.0677
101,191
-0.00(-1.17%)
Sep 10, 2021
0.0705
0.0715
0.0683
0.0685
347,743
-0.00(-3.66%)
Sep 09, 2021
0.0655
0.0718
0.0655
0.0711
519,393
+0.00(+1.57%)
Sep 08, 2021
0.0690
0.0747
0.0683
0.0700
366,607
-0.00(-1.41%)
Sep 07, 2021
0.0750
0.0750
0.0664
0.0710
45,223
+0.00(+1.43%)
Sep 03, 2021
0.0700
0.0724
0.0649
0.0700
77,175
-0.00(-1.55%)
Sep 02, 2021
0.0703
0.0723
0.0675
0.0711
404,060
+0.00(+0.14%)
Sep 01, 2021
0.0621
0.0726
0.0621
0.0710
195,058
+0.00(+0.14%)
Aug 31, 2021
0.0714
0.0721
0.0703
0.0709
164,465
-0.00(-2.21%)
Aug 30, 2021
0.0703
0.0730
0.0670
0.0725
42,623
-0.00(-0.68%)
Aug 27, 2021
0.0703
0.0730
0.0700
0.0730
102,116
+0.00(+3.99%)
Aug 26, 2021
0.0680
0.0751
0.0680
0.0702
334,976
-0.01(-6.90%)
Aug 25, 2021
0.0640
0.0765
0.0640
0.0754
482,800
+0.01(+8.49%)
Aug 24, 2021
0.0699
0.0755
0.0695
0.0695
486,878
-0.00(-2.93%)
Aug 23, 2021
0.0615
0.0717
0.0615
0.0716
422,682
+0.00(+1.56%)
Aug 20, 2021
0.0677
0.0705
0.0650
0.0705
290,415
+0.00(+3.37%)
Aug 19, 2021
0.0720
0.0720
0.0650
0.0682
167,522
-0.00(-1.16%)
Aug 18, 2021
0.0703
0.0703
0.0604
0.0690
661,982
+0.00(+7.14%)
Aug 17, 2021
0.0682
0.0721
0.0620
0.0644
2,609,538
-0.00(-6.67%)
Aug 16, 2021
0.0672
0.0770
0.0668
0.0690
640,628
-0.00(-1.43%)
Aug 13, 2021
0.0682
0.0755
0.0682
0.0700
85,771
-0.00(-3.31%)
Aug 12, 2021
0.0800
0.0800
0.0660
0.0724
78,285
-0.00(-0.82%)
Aug 11, 2021
0.0710
0.0799
0.0690
0.0730
976,794
-0.00(-4.33%)
Aug 10, 2021
0.0714
0.0800
0.0674
0.0763
2,172,205
+0.00(+2.42%)
Aug 09, 2021
0.0755
0.0755
0.0684
0.0745
494,765
+0.00(+4.05%)
Aug 06, 2021
0.0647
0.0729
0.0647
0.0716
482,335
-0.00(-1.10%)
Aug 05, 2021
0.0720
0.0727
0.0680
0.0724
138,380
+0.00(+4.78%)
Aug 04, 2021
0.0681
0.0764
0.0677
0.0691
308,948
-0.00(-0.72%)
Aug 03, 2021
0.0720
0.0810
0.0677
0.0696
167,075
-0.01(-10.08%)
Aug 02, 2021
0.0794
0.0799
0.0722
0.0774
314,669
+0.01(+7.20%)
Jul 30, 2021
0.0681
0.0726
0.0676
0.0722
161,479
+0.00(+5.71%)
Jul 29, 2021
0.0710
0.0710
0.0674
0.0683
106,689
-0.00(-1.01%)
Jul 28, 2021
0.0652
0.0800
0.0638
0.0690
475,826
-0.00(-0.72%)
Jul 27, 2021
0.0681
0.0769
0.0675
0.0695
200,119
+0.00(+0.00%)
Jul 26, 2021
0.0691
0.0800
0.0642
0.0695
151,246
-0.01(-8.55%)
Jul 23, 2021
0.0670
0.0800
0.0630
0.0760
49,438
-0.00(-0.39%)
Jul 22, 2021
0.0777
0.0780
0.0713
0.0763
117,313
+0.00(+1.06%)
Jul 21, 2021
0.0750
0.0800
0.0691
0.0755
176,029
+0.00(+0.67%)
Jul 20, 2021
0.0753
0.0753
0.0681
0.0750
141,855
+0.01(+7.45%)
Jul 19, 2021
0.0758
0.0758
0.0661
0.0698
376,875
-0.01(-7.92%)
Jul 16, 2021
0.0723
0.0758
0.0710
0.0758
194,566
+0.00(+5.28%)
Jul 15, 2021
0.0712
0.0790
0.0712
0.0720
219,502
-0.00(-5.76%)
Jul 14, 2021
0.0785
0.0803
0.0724
0.0764
158,578
-0.00(-0.78%)
Jul 13, 2021
0.0720
0.0775
0.0720
0.0770
138,052
+0.00(+6.65%)
Jul 12, 2021
0.0725
0.0767
0.0720
0.0722
145,339
-0.00(-2.43%)
Jul 09, 2021
0.0712
0.0770
0.0712
0.0740
345,333
+0.00(+2.78%)
Jul 08, 2021
0.0764
0.0764
0.0688
0.0720
639,958
-0.00(-1.10%)
Jul 07, 2021
0.0718
0.0790
0.0718
0.0728
852,718
-0.00(-2.93%)
Jul 06, 2021
0.0835
0.0835
0.0730
0.0750
490,881
-0.00(-2.60%)
Jul 02, 2021
0.0800
0.0800
0.0770
0.0770
129,632
-0.00(-2.53%)
Jul 01, 2021
0.0768
0.0800
0.0768
0.0790
111,486
+0.00(+1.54%)
Jun 30, 2021
0.0808
0.0830
0.0778
0.0778
238,169
-0.00(-3.95%)
Jun 29, 2021
0.0810
0.0849
0.0798
0.0810
545,138
+0.00(+3.05%)
Jun 28, 2021
0.0810
0.0818
0.0768
0.0786
63,557
-0.00(-1.75%)
Jun 25, 2021
0.0720
0.0800
0.0720
0.0800
256,218
+0.00(+0.63%)
Jun 24, 2021
0.0734
0.0795
0.0734
0.0795
134,929
+0.00(+4.47%)
Jun 23, 2021
0.0724
0.0800
0.0724
0.0761
390,077
-0.00(-0.52%)
Jun 22, 2021
0.0760
0.0798
0.0722
0.0765
410,745
+0.00(+0.26%)
Jun 21, 2021
0.0733
0.0800
0.0725
0.0763
837,577
-0.00(-0.13%)
Jun 18, 2021
0.0816
0.0816
0.0764
0.0764
570,150
-0.00(-4.50%)
Jun 17, 2021
0.0830
0.0856
0.0785
0.0800
681,896
-0.00(-1.48%)
Jun 16, 2021
0.0850
0.0920
0.0812
0.0812
467,118
-0.01(-6.56%)
Jun 15, 2021
0.0823
0.0879
0.0816
0.0869
868,998
+0.00(+2.36%)
Jun 14, 2021
0.0770
0.0900
0.0770
0.0849
385,994
-0.01(-5.67%)
Jun 11, 2021
0.0860
0.0907
0.0840
0.0900
270,342
+0.00(+3.21%)
Jun 10, 2021
0.0900
0.0900
0.0830
0.0872
388,345
-0.00(-3.11%)
Jun 09, 2021
0.0832
0.0900
0.0832
0.0900
267,070
+0.00(+5.26%)
Jun 08, 2021
0.0820
0.0872
0.0820
0.0855
453,863
+0.00(+3.14%)
Jun 07, 2021
0.0925
0.0931
0.0815
0.0829
364,559
-0.00(-5.47%)
Jun 04, 2021
0.0878
0.0879
0.0830
0.0877
380,716
+0.00(+1.39%)
Jun 03, 2021
0.0885
0.0885
0.0835
0.0865
709,440
+0.00(+2.13%)
Jun 02, 2021
0.0796
0.0879
0.0755
0.0847
1,322,384
+0.01(+6.41%)
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.