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
Anaconda Mining Inc
(OP:
ANXGF
)
0.3839
UNCHANGED
Last Price
Updated: 3:47 PM EDT, May 16, 2022
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, 2019
0.2198
0.2310
0.2198
0.2206
26,400
+0.00(+0.27%)
May 30, 2019
0.2075
0.2200
0.2048
0.2200
20,450
+0.02(+8.91%)
May 29, 2019
0.2053
0.2083
0.2020
0.2020
37,000
-0.01(-5.65%)
May 28, 2019
0.2131
0.2141
0.2131
0.2141
7,000
+0.00(+0.00%)
May 24, 2019
0.2141
0.2141
0.2141
0.2141
1,000
-0.00(-0.83%)
May 23, 2019
0.2159
0.2159
0.2159
0.2159
10,000
-0.01(-6.13%)
May 21, 2019
0.2300
0.2300
0.2300
0
+0.02(+9.00%)
May 20, 2019
0.2110
0.2110
0.2110
0.2110
5,000
-0.02(-10.21%)
May 17, 2019
0.2350
0.2350
0.2350
0.2350
500
+0.00(+0.73%)
May 16, 2019
0.2141
0.2333
0.2141
0.2333
57,300
+0.01(+5.42%)
May 15, 2019
0.2390
0.2390
0.2207
0.2213
24,900
-0.01(-5.35%)
May 14, 2019
0.2397
0.2409
0.2292
0.2338
54,553
-0.01(-5.31%)
May 13, 2019
0.2511
0.2539
0.2469
0.2469
13,096
-0.00(-1.87%)
May 10, 2019
0.2520
0.2589
0.2515
0.2516
20,800
-0.01(-3.23%)
May 09, 2019
0.2481
0.2609
0.2481
0.2600
14,977
+0.00(+1.64%)
May 08, 2019
0.2480
0.2558
0.2480
0.2558
9,900
-0.00(-0.16%)
May 07, 2019
0.2504
0.2582
0.2504
0.2562
15,650
+0.00(+0.83%)
May 06, 2019
0.2547
0.2620
0.2540
0.2541
10,300
+0.00(+0.28%)
May 03, 2019
0.2554
0.2590
0.2514
0.2534
35,500
-0.00(-0.24%)
May 02, 2019
0.2540
0.2580
0.2540
0.2540
19,500
-0.01(-1.97%)
May 01, 2019
0.2540
0.2595
0.2481
0.2591
38,244
+0.01(+2.41%)
Apr 30, 2019
0.2600
0.2600
0.2530
0.2530
35,850
-0.01(-1.94%)
Apr 29, 2019
0.2585
0.2585
0.2530
0.2580
16,000
-0.00(-0.12%)
Apr 26, 2019
0.2534
0.2584
0.2530
0.2583
16,800
+0.01(+3.32%)
Apr 25, 2019
0.2545
0.2558
0.2500
0.2500
8,000
+0.00(+0.00%)
Apr 24, 2019
0.2502
0.2530
0.2500
0.2500
80,190
-0.01(-5.02%)
Apr 23, 2019
0.2547
0.2632
0.2532
0.2632
24,000
-0.00(-0.38%)
Apr 22, 2019
0.2546
0.2642
0.2545
0.2642
29,150
+0.00(+1.62%)
Apr 18, 2019
0.2521
0.2620
0.2521
0.2600
38,000
-0.00(-0.91%)
Apr 17, 2019
0.2625
0.2640
0.2530
0.2624
33,200
+0.00(+0.04%)
Apr 16, 2019
0.2590
0.2623
0.2542
0.2623
24,500
+0.01(+2.86%)
Apr 15, 2019
0.2649
0.2649
0.2546
0.2550
22,346
-0.01(-2.15%)
Apr 12, 2019
0.2630
0.2679
0.2606
0.2606
29,900
-0.00(-1.18%)
Apr 11, 2019
0.2510
0.2689
0.2510
0.2637
38,250
+0.00(+0.69%)
Apr 10, 2019
0.2619
0.2619
0.2619
0.2619
8,834
+0.00(+1.87%)
Apr 09, 2019
0.2646
0.2660
0.2520
0.2571
78,950
-0.00(-1.57%)
Apr 08, 2019
0.2661
0.2675
0.2517
0.2612
147,849
+0.01(+2.43%)
Apr 05, 2019
0.2500
0.2634
0.2463
0.2550
192,300
+0.01(+5.85%)
Apr 04, 2019
0.2350
0.2505
0.2350
0.2409
58,549
+0.01(+4.74%)
Apr 03, 2019
0.2366
0.2367
0.2227
0.2300
57,250
-0.00(-1.63%)
Apr 02, 2019
0.2300
0.2338
0.2300
0.2338
24,500
+0.01(+2.54%)
Apr 01, 2019
0.2380
0.2380
0.2280
0.2280
27,600
-0.00(-0.87%)
Mar 29, 2019
0.2407
0.2550
0.2300
0.2300
107,200
-0.00(-0.61%)
Mar 28, 2019
0.2321
0.2429
0.2314
0.2314
36,500
-0.02(-6.73%)
Mar 27, 2019
0.2421
0.2530
0.2387
0.2481
40,400
+0.01(+2.99%)
Mar 26, 2019
0.2360
0.2500
0.2360
0.2409
53,100
-0.00(-0.04%)
Mar 25, 2019
0.2520
0.2542
0.2401
0.2410
50,397
+0.01(+3.08%)
Mar 22, 2019
0.2300
0.2350
0.2260
0.2338
32,700
+0.02(+10.81%)
Mar 21, 2019
0.2010
0.2167
0.2010
0.2110
3,125
+0.01(+3.79%)
Mar 20, 2019
0.2086
0.2086
0.2033
0.2033
28,950
-0.00(-0.83%)
Mar 19, 2019
0.1985
0.2050
0.1985
0.2050
5,375
+0.00(+0.49%)
Mar 18, 2019
0.2101
0.2158
0.2040
0.2040
48,000
-0.00(-1.59%)
Mar 15, 2019
0.2100
0.2150
0.1982
0.2073
159,000
-0.00(-2.26%)
Mar 14, 2019
0.2051
0.2160
0.2000
0.2121
48,750
-0.00(-1.35%)
Mar 13, 2019
0.2200
0.2200
0.2051
0.2150
32,820
-0.00(-1.01%)
Mar 12, 2019
0.2085
0.2188
0.2057
0.2172
61,600
+0.01(+5.44%)
Mar 11, 2019
0.2060
0.2060
0.2060
0.2060
25,000
-0.00(-1.90%)
Mar 08, 2019
0.2111
0.2149
0.2040
0.2100
73,200
+0.00(+0.00%)
Mar 07, 2019
0.2105
0.2118
0.2000
0.2100
29,200
-0.00(-0.24%)
Mar 06, 2019
0.2090
0.2140
0.2050
0.2105
35,523
+0.00(+0.67%)
Mar 05, 2019
0.2135
0.2139
0.2000
0.2091
174,344
+0.00(+0.05%)
Mar 04, 2019
0.2131
0.2200
0.2012
0.2090
309,700
+0.00(+2.00%)
Mar 01, 2019
0.2100
0.2110
0.2045
0.2049
57,700
-0.00(-0.10%)
Feb 28, 2019
0.2100
0.2100
0.2026
0.2051
13,434
+0.01(+2.50%)
Feb 27, 2019
0.2119
0.2119
0.2000
0.2001
22,500
-0.02(-8.50%)
Feb 26, 2019
0.2156
0.2210
0.2156
0.2187
14,260
+0.00(+1.72%)
Feb 25, 2019
0.2242
0.2242
0.2150
0.2150
21,095
-0.01(-4.53%)
Feb 22, 2019
0.2252
0.2252
0.2252
0.2252
10,000
+0.01(+4.07%)
Feb 21, 2019
0.2224
0.2224
0.2164
0.2164
3,784
+0.00(+1.55%)
Feb 20, 2019
0.2200
0.2235
0.2131
0.2131
14,500
-0.00(-1.84%)
Feb 19, 2019
0.2171
0.2171
0.2171
0.2171
400
+0.00(+1.45%)
Feb 15, 2019
0.2055
0.2140
0.1943
0.2140
12,600
+0.02(+9.07%)
Feb 14, 2019
0.1950
0.1992
0.1950
0.1962
12,000
-0.00(-0.46%)
Feb 13, 2019
0.1968
0.1971
0.1930
0.1971
15,630
+0.00(+1.34%)
Feb 12, 2019
0.1943
0.1945
0.1943
0.1945
14,999
+0.01(+4.57%)
Feb 11, 2019
0.1900
0.1900
0.1860
0.1860
63,130
-0.01(-4.12%)
Feb 08, 2019
0.1941
0.1941
0.1940
0.1940
10,000
-0.00(-0.10%)
Feb 07, 2019
0.2000
0.2000
0.1900
0.1942
44,200
-0.00(-1.92%)
Feb 06, 2019
0.1999
0.2030
0.1980
0.1980
7,899
-0.01(-3.88%)
Feb 04, 2019
0.2060
0.2060
0.2060
0
-0.00(-0.10%)
Feb 01, 2019
0.2241
0.2241
0.2025
0.2062
83,100
-0.02(-7.95%)
Jan 31, 2019
0.2241
0.2243
0.2100
0.2240
47,676
+0.01(+3.23%)
Jan 30, 2019
0.2200
0.2284
0.2170
0.2170
41,575
-0.01(-3.00%)
Jan 29, 2019
0.2166
0.2237
0.2114
0.2237
24,649
+0.03(+14.13%)
Jan 28, 2019
0.2050
0.2050
0.1934
0.1960
24,600
-0.01(-2.97%)
Jan 25, 2019
0.1810
0.2020
0.1800
0.2020
52,900
+0.01(+6.43%)
Jan 24, 2019
0.1891
0.1898
0.1870
0.1898
11,047
-0.00(-1.61%)
Jan 23, 2019
0.1929
0.1929
0.1929
0.1929
3,695
-0.00(-0.05%)
Jan 22, 2019
0.1775
0.1930
0.1747
0.1930
13,556
+0.01(+5.70%)
Jan 18, 2019
0.1900
0.1980
0.1810
0.1826
23,800
-0.01(-4.10%)
Jan 17, 2019
0.1976
0.2000
0.1904
0.1904
33,625
-0.00(-2.16%)
Jan 16, 2019
0.1981
0.2020
0.1829
0.1946
71,840
-0.01(-3.18%)
Jan 15, 2019
0.1800
0.2078
0.1800
0.2010
229,339
+0.03(+18.24%)
Jan 14, 2019
0.1680
0.1700
0.1680
0.1700
27,325
+0.00(+0.18%)
Jan 11, 2019
0.1695
0.1697
0.1660
0.1697
4,100
+0.00(+1.01%)
Jan 10, 2019
0.1713
0.1713
0.1680
0.1680
28,000
+0.00(+1.94%)
Jan 09, 2019
0.1644
0.1700
0.1644
0.1648
7,500
+0.00(+1.92%)
Jan 08, 2019
0.1617
0.1617
0.1617
0.1617
5,000
-0.01(-4.55%)
Jan 07, 2019
0.1629
0.1694
0.1629
0.1694
14,000
-0.00(-0.35%)
Jan 04, 2019
0.1750
0.1759
0.1700
0.1700
37,500
-0.00(-1.16%)
Jan 03, 2019
0.1625
0.1720
0.1625
0.1720
22,000
+0.01(+4.24%)
Jan 02, 2019
0.1689
0.1695
0.1617
0.1650
100,088
-0.01(-5.17%)
Dec 31, 2018
0.1728
0.1740
0.1653
0.1740
70,000
+0.01(+3.82%)
Dec 28, 2018
0.1676
0.1676
0.1676
0.1676
1,700
+0.01(+7.37%)
Dec 27, 2018
0.1750
0.1750
0.1558
0.1561
70,845
-0.02(-13.28%)
Dec 26, 2018
0.1800
0.1870
0.1800
0.1800
11,500
+0.01(+5.08%)
Dec 24, 2018
0.1610
0.1713
0.1610
0.1713
6,800
+0.01(+7.06%)
Dec 21, 2018
0.1604
0.1604
0.1600
0.1600
13,000
+0.00(+0.57%)
Dec 20, 2018
0.1610
0.1628
0.1591
0.1591
4,400
-0.01(-4.27%)
Dec 19, 2018
0.1700
0.1700
0.1600
0.1662
16,000
+0.01(+6.74%)
Dec 18, 2018
0.1659
0.1660
0.1557
0.1557
2,750
-0.00(-1.77%)
Dec 17, 2018
0.1700
0.1700
0.1585
0.1585
3,000
+0.00(+2.19%)
Dec 14, 2018
0.1525
0.1570
0.1513
0.1551
20,900
-0.00(-3.06%)
Dec 13, 2018
0.1710
0.1746
0.1600
0.1600
19,000
-0.01(-8.52%)
Dec 12, 2018
0.1890
0.1890
0.1630
0.1749
15,033
+0.00(+1.10%)
Dec 11, 2018
0.1742
0.1742
0.1730
0.1730
3,500
+0.00(+2.19%)
Dec 10, 2018
0.1600
0.1720
0.1600
0.1693
23,960
+0.01(+3.23%)
Dec 07, 2018
0.1523
0.1640
0.1523
0.1640
24,800
+0.01(+7.89%)
Dec 06, 2018
0.1520
0.1716
0.1520
0.1520
30,800
-0.02(-11.11%)
Dec 04, 2018
0.1703
0.1710
0.1675
0.1710
35,400
+0.01(+8.64%)
Dec 03, 2018
0.1574
0.1574
0.1574
0.1574
16,000
-0.00(-0.19%)
Nov 30, 2018
0.1559
0.1600
0.1512
0.1577
16,700
+0.00(+2.94%)
Nov 29, 2018
0.1527
0.1580
0.1489
0.1532
52,550
+0.00(+2.13%)
Nov 28, 2018
0.1550
0.1618
0.1500
0.1500
27,600
-0.00(-1.90%)
Nov 27, 2018
0.1600
0.1683
0.1500
0.1529
113,269
-0.01(-8.06%)
Nov 26, 2018
0.1540
0.1720
0.1540
0.1663
141,797
+0.02(+10.87%)
Nov 23, 2018
0.1500
0.1500
0.1500
0.1500
5,000
-0.00(-1.96%)
Nov 21, 2018
0.1530
0.1530
0.1530
0
+0.01(+4.37%)
Nov 20, 2018
0.1466
0.1466
0.1446
0.1466
27,053
-0.00(-2.27%)
Nov 19, 2018
0.1650
0.1650
0.1500
0.1500
17,533
-0.02(-9.75%)
Nov 16, 2018
0.1662
0.1662
0.1662
0.1662
500
+0.01(+5.19%)
Nov 15, 2018
0.1580
0.1580
0.1580
0.1580
3,090
-0.01(-3.78%)
Nov 14, 2018
0.1642
0.1642
0.1642
0.1642
4,047
+0.02(+15.63%)
Nov 13, 2018
0.1600
0.1600
0.1420
0.1420
40,000
-0.01(-5.33%)
Nov 12, 2018
0.1483
0.1500
0.1380
0.1500
38,700
+0.00(+0.00%)
Nov 09, 2018
0.1660
0.1660
0.1500
0.1500
37,000
-0.02(-14.29%)
Nov 08, 2018
0.1966
0.1966
0.1706
0.1750
54,100
-0.01(-6.72%)
Nov 07, 2018
0.1876
0.1876
0.1876
0.1876
2,500
-0.00(-0.74%)
Nov 05, 2018
0.1890
0.1890
0.1890
0
-0.00(-1.15%)
Nov 01, 2018
0.1912
0.1912
0.1912
0
+0.00(+1.65%)
Oct 31, 2018
0.1900
0.1900
0.1881
0.1881
9,500
+0.01(+5.03%)
Oct 30, 2018
0.1865
0.1865
0.1770
0.1791
7,500
-0.00(-0.89%)
Oct 29, 2018
0.1807
0.1807
0.1807
0.1807
14,000
-0.01(-5.34%)
Oct 26, 2018
0.2000
0.2100
0.1909
0.1909
54,400
-0.01(-4.55%)
Oct 25, 2018
0.1980
0.2040
0.1980
0.2000
17,400
+0.00(+0.00%)
Oct 24, 2018
0.1912
0.2000
0.1905
0.2000
15,050
+0.00(+2.09%)
Oct 23, 2018
0.1983
0.1983
0.1959
0.1959
10,125
-0.01(-5.73%)
Oct 19, 2018
0.2078
0.2078
0.2078
0
+0.01(+3.85%)
Oct 18, 2018
0.2073
0.2073
0.2001
0.2001
10,000
-0.01(-4.71%)
Oct 17, 2018
0.2100
0.2100
0.2100
0.2100
5,000
-0.00(-1.32%)
Oct 16, 2018
0.2128
0.2128
0.2128
0.2128
7,500
+0.00(+1.33%)
Oct 15, 2018
0.2100
0.2100
0.2000
0.2100
47,218
+0.01(+2.69%)
Oct 12, 2018
0.2100
0.2130
0.1986
0.2045
43,300
-0.00(-0.24%)
Oct 11, 2018
0.1800
0.2050
0.1800
0.2050
18,750
+0.02(+13.51%)
Oct 10, 2018
0.1806
0.1806
0.1806
0.1806
15,000
-0.01(-2.75%)
Oct 09, 2018
0.1857
0.1857
0.1857
0.1857
2,500
-0.01(-4.77%)
Oct 08, 2018
0.1940
0.1950
0.1940
0.1950
19,000
+0.01(+2.85%)
Oct 03, 2018
0.1896
0.1896
0.1896
0
+0.00(+1.99%)
Oct 02, 2018
0.1859
0.1859
0.1859
0.1859
2,500
+0.00(+0.49%)
Oct 01, 2018
0.1872
0.1872
0.1840
0.1850
7,280
+0.00(+0.76%)
Sep 28, 2018
0.1831
0.1850
0.1830
0.1836
56,900
+0.01(+4.91%)
Sep 27, 2018
0.1825
0.1825
0.1750
0.1750
20,250
-0.02(-9.84%)
Sep 26, 2018
0.1941
0.1941
0.1941
0.1941
900
+0.01(+4.92%)
Sep 25, 2018
0.1900
0.1900
0.1850
0.1850
58,820
-0.01(-2.63%)
Sep 24, 2018
0.1950
0.1950
0.1870
0.1900
58,400
-0.01(-3.70%)
Sep 21, 2018
0.1973
0.1973
0.1973
0.1973
2,700
-0.00(-1.35%)
Sep 20, 2018
0.1980
0.2113
0.1957
0.2000
55,196
+0.00(+1.01%)
Sep 19, 2018
0.1980
0.2100
0.1980
0.1980
21,388
-0.01(-5.35%)
Sep 18, 2018
0.2131
0.2131
0.2000
0.2092
17,700
-0.00(-0.29%)
Sep 17, 2018
0.2118
0.2160
0.2098
0.2098
18,500
-0.00(-1.04%)
Sep 14, 2018
0.2091
0.2120
0.2091
0.2120
18,400
+0.00(+1.00%)
Sep 13, 2018
0.2066
0.2099
0.2060
0.2099
11,998
+0.02(+10.47%)
Sep 12, 2018
0.1900
0.1982
0.1900
0.1900
8,000
+0.01(+3.20%)
Sep 11, 2018
0.1900
0.1900
0.1825
0.1841
17,800
-0.01(-3.11%)
Sep 10, 2018
0.1880
0.1900
0.1755
0.1900
26,800
-0.01(-5.47%)
Sep 07, 2018
0.1920
0.2010
0.1870
0.2010
3,500
+0.00(+0.50%)
Sep 06, 2018
0.2111
0.2111
0.2000
0.2000
9,400
-0.01(-3.57%)
Sep 05, 2018
0.2000
0.2115
0.2000
0.2074
18,398
+0.01(+3.70%)
Sep 04, 2018
0.2023
0.2023
0.2000
0.2000
3,000
-0.01(-4.26%)
Aug 31, 2018
0.2089
0.2089
0.2089
0
+0.00(+1.85%)
Aug 30, 2018
0.2157
0.2157
0.2051
0.2051
3,000
-0.01(-3.75%)
Aug 29, 2018
0.2147
0.2147
0.2108
0.2131
15,625
-0.01(-4.27%)
Aug 28, 2018
0.2142
0.2226
0.2142
0.2226
8,400
-0.01(-5.24%)
Aug 27, 2018
0.2349
0.2349
0.2349
0.2349
1,000
+0.01(+5.53%)
Aug 24, 2018
0.2252
0.2253
0.2226
0.2226
2,000
+0.01(+7.17%)
Aug 23, 2018
0.2110
0.2230
0.2077
0.2077
27,100
-0.01(-2.35%)
Aug 22, 2018
0.2160
0.2171
0.2100
0.2127
16,500
-0.02(-8.32%)
Aug 21, 2018
0.2330
0.2330
0.2200
0.2320
40,225
-0.00(-0.56%)
Aug 20, 2018
0.2398
0.2398
0.2332
0.2333
3,800
+0.00(+1.79%)
Aug 17, 2018
0.2186
0.2320
0.2176
0.2292
20,000
+0.01(+4.18%)
Aug 16, 2018
0.2230
0.2230
0.2200
0.2200
1,100
+0.00(+0.00%)
Aug 15, 2018
0.2207
0.2250
0.2200
0.2200
7,100
+0.00(+0.41%)
Aug 14, 2018
0.2280
0.2315
0.2191
0.2191
29,273
-0.00(-0.41%)
Aug 13, 2018
0.2431
0.2460
0.2200
0.2200
24,100
-0.02(-8.07%)
Aug 10, 2018
0.2390
0.2400
0.2322
0.2393
27,800
+0.02(+9.27%)
Aug 09, 2018
0.2250
0.2265
0.2190
0.2190
60,500
+0.00(+0.55%)
Aug 08, 2018
0.2380
0.2400
0.2178
0.2178
66,633
-0.02(-9.25%)
Aug 07, 2018
0.2400
0.2400
0.2250
0.2400
28,200
+0.00(+0.00%)
Aug 06, 2018
0.2400
0.2400
0.2400
0.2400
2,175
+0.00(+0.00%)
Aug 03, 2018
0.2400
0.2400
0.2400
0.2400
13,200
+0.01(+3.27%)
Aug 02, 2018
0.2420
0.2420
0.2324
0.2324
4,000
-0.01(-4.05%)
Aug 01, 2018
0.2408
0.2425
0.2408
0.2422
21,500
+0.02(+6.65%)
Jul 31, 2018
0.2250
0.2375
0.2250
0.2271
19,875
+0.00(+0.93%)
Jul 30, 2018
0.2325
0.2325
0.2250
0.2250
12,000
-0.01(-2.85%)
Jul 27, 2018
0.2315
0.2376
0.2184
0.2316
27,500
+0.01(+2.48%)
Jul 26, 2018
0.2400
0.2400
0.2260
0.2260
13,500
-0.01(-5.83%)
Jul 25, 2018
0.2329
0.2464
0.2164
0.2400
24,250
-0.00(-1.23%)
Jul 24, 2018
0.2434
0.2490
0.2356
0.2430
16,763
-0.01(-2.49%)
Jul 23, 2018
0.2400
0.2492
0.2400
0.2492
7,556
+0.01(+3.32%)
Jul 20, 2018
0.2580
0.2580
0.2380
0.2412
40,150
+0.00(+1.43%)
Jul 19, 2018
0.2400
0.2450
0.2300
0.2378
55,375
-0.01(-2.13%)
Jul 18, 2018
0.2500
0.2518
0.2350
0.2430
39,075
-0.02(-6.55%)
Jul 17, 2018
0.2600
0.2600
0.2465
0.2600
22,850
-0.00(-0.38%)
Jul 16, 2018
0.2627
0.2627
0.2610
0.2610
8,214
-0.01(-3.69%)
Jul 13, 2018
0.2700
0.2710
0.2584
0.2710
16,400
+0.01(+2.42%)
Jul 12, 2018
0.2524
0.2810
0.2500
0.2646
65,200
+0.01(+4.09%)
Jul 11, 2018
0.2700
0.2700
0.2542
0.2542
60,150
-0.02(-8.64%)
Jul 10, 2018
0.2782
0.2782
0.2782
0.2782
2,500
+0.01(+3.06%)
Jul 09, 2018
0.2770
0.2770
0.2668
0.2700
10,920
-0.01(-4.42%)
Jul 06, 2018
0.2730
0.2825
0.2680
0.2825
18,443
+0.01(+3.86%)
Jul 05, 2018
0.2685
0.2810
0.2685
0.2720
43,500
-0.01(-2.86%)
Jul 03, 2018
0.2800
0.2800
0.2800
0
+0.01(+3.59%)
Jul 02, 2018
0.3450
0.3450
0.2703
0.2703
19,450
-0.01(-3.12%)
Jun 29, 2018
0.2748
0.2790
0.2640
0.2790
13,700
-0.00(-1.41%)
Jun 28, 2018
0.2830
0.2830
0.2830
0.2830
2,000
+0.02(+5.95%)
Jun 27, 2018
0.2688
0.2749
0.2671
0.2671
5,300
-0.01(-2.70%)
Jun 26, 2018
0.2825
0.2860
0.2611
0.2745
22,250
-0.00(-1.44%)
Jun 25, 2018
0.2850
0.2850
0.2666
0.2785
33,700
-0.01(-2.96%)
Jun 22, 2018
0.2947
0.2980
0.2800
0.2870
22,850
-0.01(-2.78%)
Jun 21, 2018
0.2970
0.2970
0.2800
0.2952
69,225
-0.00(-1.30%)
Jun 20, 2018
0.2878
0.3052
0.2878
0.2991
4,940
+0.01(+3.03%)
Jun 19, 2018
0.3050
0.3050
0.2840
0.2903
33,500
-0.00(-1.26%)
Jun 18, 2018
0.2884
0.2950
0.2864
0.2940
114,897
+0.01(+4.11%)
Jun 15, 2018
0.2847
0.2800
0.2824
10,200
+0.00(+0.86%)
Jun 14, 2018
0.2886
0.2906
0.2800
0.2800
25,200
-0.01(-4.24%)
Jun 12, 2018
0.2924
0.2924
0.2924
0
-0.00(-0.54%)
Jun 11, 2018
0.3080
0.3080
0.2790
0.2940
75,150
+0.00(+1.03%)
Jun 08, 2018
0.2971
0.2990
0.2910
0.2910
24,180
-0.01(-2.02%)
Jun 07, 2018
0.2860
0.3055
0.2860
0.2970
26,500
-0.01(-2.94%)
Jun 06, 2018
0.3090
0.3160
0.3060
0.3060
30,800
+0.00(+0.46%)
Jun 05, 2018
0.2810
0.4000
0.2810
0.3046
129,600
+0.02(+6.02%)
Jun 04, 2018
0.2996
0.3000
0.2873
0.2873
38,700
-0.01(-4.20%)
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.