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 16, 2022
0
+0.00(+0.00%)
May 13, 2022
0.4000
0.4149
0.3828
0.3847
29,488
-0.01(-2.85%)
May 12, 2022
0.3880
0.4159
0.3880
0.3960
5,690
+0.01(+1.56%)
May 11, 2022
0.4239
0.4239
0.3899
0.3899
37,744
+0.00(+0.72%)
May 10, 2022
0.3980
0.4187
0.3670
0.3871
73,810
-0.04(-8.49%)
May 09, 2022
0.4540
0.4780
0.3971
0.4230
19,432
-0.04(-8.02%)
May 06, 2022
0.4577
0.4682
0.4530
0.4599
1,473
-0.02(-3.85%)
May 05, 2022
0.4840
0.4840
0.4746
0.4783
10,665
-0.00(-0.40%)
May 04, 2022
0.4970
0.4970
0.4429
0.4802
120,851
+0.02(+3.98%)
May 03, 2022
0.4700
0.4700
0.4506
0.4618
46,801
+0.00(+0.28%)
May 02, 2022
0.4530
0.4674
0.4406
0.4605
81,300
-0.01(-1.64%)
Apr 29, 2022
0.4485
0.4800
0.4485
0.4682
15,272
+0.02(+3.36%)
Apr 28, 2022
0.4515
0.4530
0.4365
0.4530
5,992
+0.00(+0.67%)
Apr 27, 2022
0.4514
0.4595
0.4500
0.4500
21,213
-0.00(-0.88%)
Apr 26, 2022
0.4865
0.4865
0.4351
0.4540
47,070
-0.03(-7.16%)
Apr 25, 2022
0.4953
0.4953
0.4314
0.4890
55,312
-0.02(-4.32%)
Apr 22, 2022
0.5114
0.5140
0.4955
0.5111
4,312
-0.01(-1.22%)
Apr 21, 2022
0.5476
0.5476
0.5070
0.5174
22,080
-0.02(-3.56%)
Apr 20, 2022
0.5300
0.5524
0.5273
0.5365
37,413
-0.00(-0.65%)
Apr 19, 2022
0.5228
0.5400
0.5200
0.5400
15,000
+0.02(+3.45%)
Apr 18, 2022
0.5574
0.5598
0.5130
0.5220
99,683
-0.04(-7.61%)
Apr 14, 2022
0.5531
0.5650
0.5500
0.5650
15,092
+0.01(+2.32%)
Apr 13, 2022
0.5364
0.5522
0.5310
0.5522
31,950
+0.02(+3.99%)
Apr 12, 2022
0.5367
0.5512
0.5159
0.5310
14,233
-0.01(-1.98%)
Apr 11, 2022
0.5442
0.5493
0.5304
0.5417
22,792
-0.01(-1.33%)
Apr 08, 2022
0.5209
0.5490
0.5206
0.5490
24,900
+0.03(+5.19%)
Apr 07, 2022
0.5350
0.5350
0.5100
0.5219
25,154
-0.02(-4.52%)
Apr 06, 2022
0.5580
0.5616
0.5350
0.5466
8,267
-0.01(-1.09%)
Apr 05, 2022
0.5820
0.5820
0.5526
0.5526
1,700
+0.00(+0.47%)
Apr 04, 2022
0.5562
0.5562
0.5407
0.5500
10,237
-0.01(-1.13%)
Apr 01, 2022
0.5572
0.5620
0.5563
0.5563
1,701
-0.00(-0.30%)
Mar 31, 2022
0.5675
0.5700
0.5565
0.5580
10,911
-0.01(-1.93%)
Mar 30, 2022
0.5761
0.5761
0.5690
0.5690
3,055
-0.01(-1.44%)
Mar 28, 2022
0.5773
20
-0.02(-3.78%)
Mar 25, 2022
0.5602
0.6000
0.5602
0.6000
18,704
+0.03(+5.23%)
Mar 24, 2022
0.5652
0.5830
0.5652
0.5702
22,092
+0.00(+0.60%)
Mar 23, 2022
0.5600
0.5670
0.5468
0.5668
42,735
+0.00(+0.37%)
Mar 22, 2022
0.5890
0.5890
0.5644
0.5647
25,010
-0.03(-4.24%)
Mar 21, 2022
0.5828
0.6048
0.5828
0.5897
32,693
-0.01(-1.06%)
Mar 18, 2022
0.5940
0.5969
0.5831
0.5960
16,250
+0.01(+1.09%)
Mar 17, 2022
0.6026
0.6080
0.5896
0.5896
12,900
-0.00(-0.24%)
Mar 16, 2022
0.5581
0.5910
0.5581
0.5910
21,260
+0.01(+1.60%)
Mar 15, 2022
0.5850
0.5850
0.5614
0.5817
15,468
-0.01(-1.17%)
Mar 14, 2022
0.5938
0.6008
0.5847
0.5886
4,961
+0.01(+1.17%)
Mar 11, 2022
0.5645
0.5830
0.5539
0.5818
43,753
+0.01(+1.52%)
Mar 10, 2022
0.5781
0.5815
0.5580
0.5731
41,690
-0.00(-0.85%)
Mar 09, 2022
0.5700
0.5780
0.5513
0.5780
9,938
+0.01(+1.16%)
Mar 08, 2022
0.5350
0.6030
0.5210
0.5714
81,523
+0.02(+4.27%)
Mar 07, 2022
0.5765
0.5765
0.5300
0.5480
41,799
-0.02(-3.35%)
Mar 04, 2022
0.5650
0.5690
0.5625
0.5670
4,150
+0.00(+0.82%)
Mar 03, 2022
0.5200
0.5700
0.5200
0.5624
16,950
+0.01(+1.57%)
Mar 02, 2022
0.5632
0.5700
0.5465
0.5537
29,316
-0.02(-3.30%)
Mar 01, 2022
0.5920
0.5930
0.5631
0.5726
70,079
-0.03(-4.73%)
Feb 28, 2022
0.5900
0.6010
0.5800
0.6010
31,810
+0.00(+0.17%)
Feb 25, 2022
0.5873
0.6000
0.5638
0.6000
47,612
+0.01(+2.39%)
Feb 24, 2022
0.6085
0.6145
0.5860
0.5860
60,407
-0.03(-5.48%)
Feb 23, 2022
0.6205
0.6258
0.6027
0.6200
36,137
-0.01(-1.29%)
Feb 22, 2022
0.6400
0.6400
0.5921
0.6281
60,587
-0.04(-6.45%)
Feb 18, 2022
0.6714
0
-0.00(-0.52%)
Feb 17, 2022
0.6811
0.6879
0.6686
0.6749
26,961
+0.00(+0.43%)
Feb 16, 2022
0.6685
0.6800
0.6663
0.6720
47,537
+0.01(+1.16%)
Feb 15, 2022
0.7070
0.7070
0.6616
0.6643
58,055
-0.01(-0.85%)
Feb 14, 2022
0.6917
0.6917
0.6682
0.6700
17,895
+0.00(+0.00%)
Feb 11, 2022
0.6591
0.6939
0.6548
0.6700
20,440
+0.00(+0.40%)
Feb 10, 2022
0.7134
0.7216
0.6672
0.6673
73,507
-0.04(-5.92%)
Feb 09, 2022
0.6840
0.7207
0.6840
0.7093
124,609
+0.05(+7.47%)
Feb 08, 2022
0.6376
0.6600
0.6287
0.6600
62,168
+0.04(+6.31%)
Feb 07, 2022
0.6200
0.6208
0.5894
0.6208
22,450
+0.03(+4.32%)
Feb 04, 2022
0.5989
0.5989
0.5870
0.5951
11,612
+0.00(+0.35%)
Feb 03, 2022
0.6000
0.5930
94,010
-0.01(-1.17%)
Feb 02, 2022
0.6190
0.6190
0.5804
0.6000
30,530
+0.03(+5.52%)
Feb 01, 2022
0.5597
0.5686
0.5430
0.5686
72,633
+0.04(+7.79%)
Jan 31, 2022
0.5001
0.5800
0.5001
0.5275
89,139
+0.04(+8.14%)
Jan 28, 2022
0.4475
0.4878
0.4425
0.4878
39,258
+0.04(+9.82%)
Jan 27, 2022
0.4511
0.4600
0.4442
0.4442
14,325
-0.03(-5.45%)
Jan 26, 2022
0.4698
0.4698
0.4649
0.4698
25,500
+0.00(+0.56%)
Jan 25, 2022
0.4727
0.4727
0.4672
0.4672
1,405
-0.01(-1.81%)
Jan 24, 2022
0.4758
0.4846
0.4758
0.4758
1,613
-0.02(-4.86%)
Jan 21, 2022
0.5034
0.5195
0.4992
0.5001
20,300
-0.00(-0.42%)
Jan 20, 2022
0.5085
0.5214
0.5000
0.5022
20,585
+0.00(+0.14%)
Jan 19, 2022
0.4835
0.5015
0.4835
0.5015
11,800
+0.02(+5.07%)
Jan 18, 2022
0.4820
0.4949
0.4773
0.4773
21,500
+0.00(+0.97%)
Jan 14, 2022
0.4727
0
-0.02(-3.33%)
Jan 13, 2022
0.4711
0.4906
0.4711
0.4890
6,762
+0.02(+3.82%)
Jan 12, 2022
0.4813
0.4813
0.4710
0.4710
31,500
+0.00(+0.66%)
Jan 10, 2022
0.4679
0.4679
0.4679
10
-0.01(-2.68%)
Jan 07, 2022
0.4613
0.4808
0.4613
0.4808
11,580
-0.01(-2.20%)
Jan 06, 2022
0.4916
0.4916
0.4916
0.4916
100
+0.03(+5.43%)
Jan 05, 2022
0.5164
0.5164
0.4663
0.4663
9,151
-0.05(-9.61%)
Jan 04, 2022
0.4950
0.5159
0.4950
0.5159
32,345
+0.04(+8.04%)
Jan 03, 2022
0.4955
0.4955
0.4550
0.4775
13,436
-0.01(-2.55%)
Dec 31, 2021
0.4891
0.4950
0.4850
0.4900
8,745
+0.01(+1.66%)
Dec 30, 2021
0.4760
0.4820
0.4760
0.4820
5,090
+0.00(+0.17%)
Dec 29, 2021
0.4800
0.4932
0.4800
0.4812
33,400
+0.01(+2.38%)
Dec 28, 2021
0.5350
0.5350
0.4434
0.4700
51,152
-0.06(-10.48%)
Dec 27, 2021
0.5100
0.5250
0.4222
0.5250
19,847
+0.03(+5.00%)
Dec 23, 2021
0.5000
0.5000
0.5000
0.5000
2,550
+0.02(+4.17%)
Dec 22, 2021
0.4631
0.4800
0.4631
0.4800
11,854
+0.02(+4.48%)
Dec 21, 2021
0.4594
0.4594
0.4594
0.4594
410
-0.00(-0.13%)
Dec 20, 2021
0.4395
0.4607
0.4386
0.4600
41,450
+0.02(+5.58%)
Dec 17, 2021
0.4438
0.4580
0.4254
0.4357
23,970
+0.01(+2.25%)
Dec 16, 2021
0.4700
0.4700
0.3878
0.4261
226,598
-0.02(-5.31%)
Dec 15, 2021
0.4485
0.4605
0.4444
0.4500
54,795
-0.02(-5.26%)
Dec 14, 2021
0.4750
0.4750
0.4750
0.4750
7,512
-0.01(-2.36%)
Dec 13, 2021
0.4605
0.5058
0.4605
0.4865
2,872
+0.00(+0.72%)
Dec 10, 2021
0.5100
0.5100
0.4710
0.4830
56,924
-0.01(-2.38%)
Dec 09, 2021
0.5039
0.5194
0.4948
0.4948
43,900
-0.02(-3.26%)
Dec 08, 2021
0.5212
0.5212
0.5115
0.5115
875
+0.00(+0.55%)
Dec 07, 2021
0.5200
0.5200
0.5087
0.5087
1,900
-0.01(-1.49%)
Dec 06, 2021
0.5200
0.5367
0.5164
0.5164
21,010
-0.03(-6.11%)
Dec 03, 2021
0.5600
0.5600
0.5460
0.5500
36,717
-0.01(-0.92%)
Dec 02, 2021
0.5454
0.5551
0.5444
0.5551
32,875
+0.01(+1.72%)
Dec 01, 2021
0.5800
0.5800
0.5457
0.5457
18,510
-0.02(-2.87%)
Nov 30, 2021
0.5700
0.5820
0.5618
0.5618
36,923
-0.01(-2.13%)
Nov 29, 2021
0.5688
0.5740
0.5660
0.5740
30,970
-0.01(-1.07%)
Nov 26, 2021
0.5625
0.5802
0.5625
0.5802
17,765
+0.00(+0.85%)
Nov 24, 2021
0.5507
0.5756
0.5507
0.5753
20,855
+0.03(+4.81%)
Nov 23, 2021
0.5509
0.5600
0.5489
0.5489
19,360
+0.00(+0.16%)
Nov 22, 2021
0.5491
0.5523
0.5454
0.5480
15,611
-0.01(-2.06%)
Nov 19, 2021
0.5501
0.5595
0.5501
0.5595
25,122
+0.00(+0.88%)
Nov 18, 2021
0.5580
0.5596
0.5526
0.5546
28,520
-0.01(-2.32%)
Nov 17, 2021
0.5600
0.5708
0.5600
0.5678
33,336
+0.00(+0.60%)
Nov 16, 2021
0.5250
0.5813
0.5250
0.5644
12,246
+0.01(+1.00%)
Nov 15, 2021
0.5729
0.5793
0.5500
0.5588
36,311
-0.01(-1.08%)
Nov 12, 2021
0.5880
0.5910
0.5649
0.5649
57,030
-0.02(-3.44%)
Nov 11, 2021
0.5950
0.5985
0.5786
0.5850
27,910
+0.00(+0.69%)
Nov 09, 2021
0.5660
0.5898
0.5660
0.5810
49,000
-0.01(-1.32%)
Nov 08, 2021
0.5726
0.5888
0.5605
0.5888
16,894
+0.04(+6.42%)
Nov 05, 2021
0.5200
0.5568
0.5188
0.5533
74,898
+0.02(+4.69%)
Nov 04, 2021
0.5380
0.5390
0.5200
0.5285
34,700
-0.01(-1.67%)
Nov 03, 2021
0.5167
0.5466
0.5167
0.5375
26,360
-0.00(-0.76%)
Nov 02, 2021
0.5634
0.5810
0.5300
0.5416
2,200
-0.02(-3.39%)
Nov 01, 2021
0.5570
0.5696
0.5452
0.5606
22,274
+0.00(+0.50%)
Oct 29, 2021
0.5600
0.5832
0.5573
0.5578
16,279
-0.01(-2.12%)
Oct 28, 2021
0.5830
0.5896
0.5699
0.5699
13,688
-0.02(-3.34%)
Oct 27, 2021
0.6060
0.6247
0.5896
0.5896
26,447
+0.01(+1.53%)
Oct 26, 2021
0.6079
0.5807
0.5807
9,388
-0.03(-4.32%)
Oct 25, 2021
0.6680
0.6680
0.5887
0.6069
13,736
-0.01(-1.62%)
Oct 22, 2021
0.5926
0.6186
0.5914
0.6169
15,740
+0.04(+7.76%)
Oct 21, 2021
0.5186
0.5800
0.5186
0.5725
66,252
+0.05(+10.07%)
Oct 20, 2021
0.5150
0.5215
0.5119
0.5201
19,200
+0.01(+2.26%)
Oct 19, 2021
0.5139
0.5270
0.5086
0.5086
27,730
-0.01(-2.19%)
Oct 18, 2021
0.5200
0.5369
0.5200
0.5200
11,014
-0.01(-1.23%)
Oct 15, 2021
0.5300
0.5380
0.5265
0.5265
40,500
-0.00(-0.28%)
Oct 14, 2021
0.5200
0.5343
0.5146
0.5280
18,851
+0.03(+5.60%)
Oct 13, 2021
0.5031
0.5155
0.4974
0.5000
144,890
-0.01(-2.80%)
Oct 12, 2021
0.5410
0.5410
0.5031
0.5144
13,730
+0.00(+0.86%)
Oct 11, 2021
0.5230
0.5230
0.5100
0.5100
4,550
+0.00(+0.79%)
Oct 08, 2021
0.5142
0.5182
0.5060
0.5060
20,232
-0.01(-2.32%)
Oct 07, 2021
0.5067
0.5228
0.5067
0.5180
21,290
-0.02(-2.83%)
Oct 06, 2021
0.5101
0.5331
0.5096
0.5331
56,812
+0.03(+5.27%)
Oct 05, 2021
0.5182
0.5182
0.5064
0.5064
2,200
-0.01(-1.82%)
Oct 04, 2021
0.5395
0.5459
0.5158
0.5158
11,301
-0.01(-2.38%)
Oct 01, 2021
0.5284
0.5342
0.5284
0.5284
10,950
+0.00(+0.65%)
Sep 30, 2021
0.5420
0.5458
0.5175
0.5250
17,738
+0.01(+0.96%)
Sep 29, 2021
0.5000
0.5359
0.4950
0.5200
40,601
+0.02(+3.85%)
Sep 28, 2021
0.5335
0.5338
0.5007
0.5007
91,043
-0.06(-10.56%)
Sep 27, 2021
0.5540
0.5803
0.5517
0.5598
11,460
+0.01(+0.97%)
Sep 24, 2021
0.5700
0.5700
0.5544
0.5544
11,950
+0.01(+0.93%)
Sep 23, 2021
0.5456
0.5750
0.5456
0.5493
32,418
+0.00(+0.15%)
Sep 22, 2021
0.5400
0.5570
0.5400
0.5485
13,714
+0.02(+3.49%)
Sep 21, 2021
0.5357
0.5357
0.5140
0.5300
16,218
+0.00(+0.82%)
Sep 20, 2021
0.5000
0.5462
0.5000
0.5257
40,150
-0.02(-4.42%)
Sep 17, 2021
0.5601
0.5601
0.5400
0.5500
20,588
-0.00(-0.20%)
Sep 16, 2021
0.5561
0.5565
0.5450
0.5511
47,100
-0.02(-2.80%)
Sep 15, 2021
0.5706
0.5800
0.5670
0.5670
9,908
+0.00(+0.11%)
Sep 14, 2021
0.5834
0.6051
0.5611
0.5664
39,755
-0.02(-2.88%)
Sep 13, 2021
0.5786
0.5930
0.5700
0.5832
27,185
-0.00(-0.78%)
Sep 10, 2021
0.6154
0.6154
0.5878
0.5878
13,679
-0.01(-2.03%)
Sep 09, 2021
0.6100
0.6100
0.5911
0.6000
24,259
+0.00(+0.44%)
Sep 08, 2021
0.6400
0.6428
0.5944
0.5974
35,004
-0.03(-5.17%)
Sep 07, 2021
0.6500
0.6527
0.6171
0.6300
102,435
-0.02(-2.73%)
Sep 03, 2021
0.6260
0.6482
0.6224
0.6477
68,409
+0.04(+6.15%)
Sep 02, 2021
0.6219
0.6219
0.6056
0.6102
21,720
+0.00(+0.03%)
Sep 01, 2021
0.6200
0.6268
0.6079
0.6100
4,562
-0.01(-1.49%)
Aug 31, 2021
0.6261
0.6261
0.6192
0.6192
7,436
-0.00(-0.02%)
Aug 30, 2021
0.5942
0.6193
0.5942
0.6193
15,420
+0.02(+3.48%)
Aug 27, 2021
0.5740
0.5985
0.5712
0.5985
47,235
+0.03(+5.00%)
Aug 26, 2021
0.5950
0.5950
0.5675
0.5700
15,449
-0.01(-1.72%)
Aug 25, 2021
0.5708
0.5879
0.5535
0.5800
9,609
+0.03(+5.45%)
Aug 24, 2021
0.5623
0.5870
0.5500
0.5500
19,725
-0.00(-0.58%)
Aug 23, 2021
0.5537
0.5602
0.5530
0.5532
19,801
-0.00(-0.36%)
Aug 20, 2021
0.5394
0.5552
0.5166
0.5552
31,962
+0.01(+2.55%)
Aug 19, 2021
0.5556
0.5600
0.5414
0.5414
31,846
-0.04(-6.45%)
Aug 18, 2021
0.5538
0.5787
0.5500
0.5787
2,787
+0.01(+1.53%)
Aug 17, 2021
0.5510
0.5780
0.5414
0.5700
75,445
+0.01(+2.24%)
Aug 16, 2021
0.5477
0.5577
0.5459
0.5575
7,640
+0.01(+1.00%)
Aug 13, 2021
0.5462
0.5600
0.5436
0.5520
16,619
-0.01(-1.39%)
Aug 12, 2021
0.5714
0.5714
0.5476
0.5598
30,775
-0.00(-0.04%)
Aug 11, 2021
0.5623
0.5742
0.5600
0.5600
49,159
+0.00(+0.41%)
Aug 10, 2021
0.5405
0.5900
0.5405
0.5577
56,580
+0.01(+2.35%)
Aug 09, 2021
0.5700
0.5703
0.5301
0.5449
96,204
-0.03(-4.84%)
Aug 06, 2021
0.6234
0.6234
0.5700
0.5726
35,315
-0.03(-5.09%)
Aug 05, 2021
0.6127
0.6280
0.6033
0.6033
16,339
-0.02(-2.69%)
Aug 04, 2021
0.6351
0.6351
0.6129
0.6200
84,571
-0.02(-2.52%)
Aug 03, 2021
0.6920
0.6920
0.6256
0.6360
37,521
-0.02(-3.64%)
Aug 02, 2021
0.6644
0.6778
0.6430
0.6600
14,049
+0.01(+2.17%)
Jul 30, 2021
0.6605
0.6632
0.6348
0.6460
26,650
-0.01(-2.00%)
Jul 29, 2021
0.6370
0.6595
0.6320
0.6592
62,705
+0.04(+7.19%)
Jul 28, 2021
0.6008
0.6154
0.6000
0.6150
23,955
+0.03(+5.49%)
Jul 27, 2021
0.5963
0.5963
0.5800
0.5830
5,380
-0.01(-2.49%)
Jul 26, 2021
0.5981
0.5992
0.5812
0.5979
27,792
+0.00(+0.12%)
Jul 23, 2021
0.6209
0.6209
0.5700
0.5972
22,009
-0.01(-2.10%)
Jul 22, 2021
0.6182
0.6293
0.5888
0.6100
23,341
-0.00(-0.36%)
Jul 21, 2021
0.6200
0.6278
0.6000
0.6122
20,808
-0.02(-3.42%)
Jul 20, 2021
0.6100
0.6395
0.6100
0.6339
14,700
+0.02(+2.56%)
Jul 19, 2021
0.6334
0.6400
0.6181
0.6181
34,043
-0.02(-3.75%)
Jul 16, 2021
0.6661
0.6661
0.6415
0.6422
60,000
-0.01(-1.20%)
Jul 15, 2021
0.6542
0.6603
0.6413
0.6500
31,459
+0.00(+0.00%)
Jul 14, 2021
0.6150
0.6614
0.6150
0.6500
23,956
+0.01(+1.18%)
Jul 13, 2021
0.6432
0.6620
0.6351
0.6424
34,542
-0.01(-1.55%)
Jul 12, 2021
0.6200
0.6651
0.6100
0.6525
78,510
-0.02(-2.26%)
Jul 09, 2021
0.6602
0.6815
0.6470
0.6676
38,546
+0.01(+0.98%)
Jul 08, 2021
0.6723
0.6762
0.6400
0.6611
35,240
-0.02(-2.23%)
Jul 07, 2021
0.7153
0.7191
0.6594
0.6762
115,024
-0.04(-5.15%)
Jul 06, 2021
0.7323
0.7323
0.7057
0.7129
45,173
-0.04(-4.95%)
Jul 02, 2021
0.7500
0.7515
0.7500
0.7500
13,312
-0.03(-3.23%)
Jul 01, 2021
0.7760
0.7760
0.7750
0.7750
428
+0.01(+0.71%)
Jun 30, 2021
0.7900
0.7950
0.7400
0.7695
68,485
-0.01(-1.75%)
Jun 29, 2021
0.7500
0.7832
0.7200
0.7832
31,358
+0.03(+3.93%)
Jun 28, 2021
0.7589
0.7700
0.7451
0.7536
15,816
-0.02(-3.12%)
Jun 25, 2021
0.7638
0.8100
0.7500
0.7779
42,386
-0.00(-0.27%)
Jun 24, 2021
0.8201
0.8400
0.7800
0.7800
33,937
-0.01(-1.73%)
Jun 23, 2021
0.8499
0.8499
0.7300
0.7937
141,673
-0.03(-3.33%)
Jun 22, 2021
0.8108
0.8302
0.7653
0.8210
91,188
-0.01(-0.61%)
Jun 21, 2021
0.8175
0.8450
0.7733
0.8260
90,937
+0.02(+2.24%)
Jun 18, 2021
0.7034
0.8083
0.7000
0.8079
87,522
+0.09(+12.16%)
Jun 17, 2021
0.7105
0.7514
0.6648
0.7203
93,265
-0.04(-5.22%)
Jun 16, 2021
0.7429
0.7690
0.7356
0.7600
66,528
+0.01(+1.33%)
Jun 15, 2021
0.7686
0.7686
0.7349
0.7500
91,826
+0.00(+0.19%)
Jun 14, 2021
0.7570
0.7700
0.7486
0.7486
54,013
-0.01(-1.16%)
Jun 11, 2021
0.7554
0.7750
0.7220
0.7574
69,226
+0.00(+0.64%)
Jun 10, 2021
0.6900
0.7526
0.6870
0.7526
66,608
+0.07(+11.00%)
Jun 09, 2021
0.6888
0.6900
0.6683
0.6780
59,124
+0.03(+4.04%)
Jun 08, 2021
0.6649
0.6710
0.6516
0.6517
31,234
-0.02(-2.88%)
Jun 07, 2021
0.6800
0.6800
0.6619
0.6710
127,248
+0.00(+0.61%)
Jun 04, 2021
0.6639
0.6715
0.6535
0.6669
24,348
+0.02(+3.83%)
Jun 03, 2021
0.6493
0.6792
0.6305
0.6423
32,178
-0.02(-3.44%)
Jun 02, 2021
0.6500
0.6652
0.6390
0.6652
51,467
+0.02(+3.04%)
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.