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
Elite Pharma Inc
(OP:
ELTP
)
0.1698
UNCHANGED
Streaming Delayed Price
Updated: 1:38 PM EDT, Jun 7, 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 29, 2020
0.0740
0.0772
0.0697
0.0744
1,022,600
+0.00(+1.22%)
May 28, 2020
0.0710
0.0740
0.0710
0.0735
368,708
+0.00(+1.38%)
May 27, 2020
0.0670
0.0739
0.0670
0.0725
297,996
+0.00(+3.57%)
May 26, 2020
0.0738
0.0745
0.0700
0.0700
954,057
-0.00(-5.41%)
May 22, 2020
0.0780
0.0780
0.0700
0.0740
257,700
+0.00(+0.95%)
May 21, 2020
0.0660
0.0740
0.0660
0.0733
343,076
+0.00(+1.52%)
May 20, 2020
0.0670
0.0740
0.0670
0.0722
466,853
-0.00(-1.37%)
May 19, 2020
0.0660
0.0745
0.0660
0.0732
566,203
-0.00(-0.81%)
May 18, 2020
0.0685
0.0778
0.0650
0.0738
687,249
-0.00(-3.53%)
May 15, 2020
0.0732
0.0800
0.0705
0.0765
476,100
-0.00(-0.65%)
May 14, 2020
0.0755
0.0788
0.0710
0.0770
353,069
-0.00(-1.16%)
May 13, 2020
0.0745
0.0800
0.0720
0.0779
568,564
-0.00(-0.13%)
May 12, 2020
0.0798
0.0799
0.0749
0.0780
636,323
-0.00(-0.64%)
May 11, 2020
0.0800
0.0800
0.0760
0.0785
488,633
-0.00(-1.26%)
May 08, 2020
0.0790
0.0800
0.0750
0.0795
347,200
+0.00(+0.63%)
May 07, 2020
0.0756
0.0800
0.0751
0.0790
300,188
-0.00(-1.25%)
May 06, 2020
0.0750
0.0820
0.0750
0.0800
191,462
+0.00(+0.00%)
May 05, 2020
0.0810
0.0818
0.0751
0.0800
991,531
-0.00(-1.11%)
May 04, 2020
0.0810
0.0819
0.0770
0.0809
231,199
-0.00(-1.34%)
May 01, 2020
0.0790
0.0830
0.0760
0.0820
848,500
+0.00(+2.50%)
Apr 30, 2020
0.0770
0.0849
0.0770
0.0800
670,698
-0.00(-2.91%)
Apr 29, 2020
0.0815
0.0849
0.0777
0.0824
456,987
-0.00(-1.90%)
Apr 28, 2020
0.0815
0.0862
0.0810
0.0840
158,423
+0.00(+0.00%)
Apr 27, 2020
0.0800
0.0867
0.0781
0.0840
299,268
-0.00(-0.59%)
Apr 24, 2020
0.0864
0.0864
0.0800
0.0845
533,800
-0.00(-2.09%)
Apr 23, 2020
0.0870
0.0870
0.0801
0.0863
355,065
-0.00(-0.80%)
Apr 22, 2020
0.0870
0.0870
0.0800
0.0870
429,252
+0.00(+0.69%)
Apr 21, 2020
0.0830
0.0864
0.0804
0.0864
111,275
-0.00(-0.69%)
Apr 20, 2020
0.0852
0.0900
0.0830
0.0870
834,265
-0.00(-2.03%)
Apr 17, 2020
0.0855
0.0900
0.0833
0.0888
503,100
+0.00(+0.91%)
Apr 16, 2020
0.0883
0.0900
0.0810
0.0880
290,048
-0.00(-2.22%)
Apr 15, 2020
0.0829
0.0910
0.0829
0.0900
222,782
+0.00(+0.00%)
Apr 14, 2020
0.0985
0.0985
0.0852
0.0900
330,707
+0.00(+0.00%)
Apr 13, 2020
0.0990
0.0990
0.0800
0.0900
317,411
+0.00(+2.27%)
Apr 09, 2020
0.0880
0.0900
0.0810
0.0880
321,500
+0.00(+3.53%)
Apr 08, 2020
0.0875
0.0948
0.0804
0.0850
622,819
-0.01(-8.60%)
Apr 07, 2020
0.0790
0.1000
0.0700
0.0930
1,367,605
+0.01(+17.72%)
Apr 06, 2020
0.0700
0.0800
0.0700
0.0790
370,268
+0.00(+0.25%)
Apr 03, 2020
0.0763
0.0790
0.0755
0.0788
416,900
+0.00(+3.68%)
Apr 02, 2020
0.0700
0.0788
0.0700
0.0760
387,406
+0.00(+1.06%)
Apr 01, 2020
0.0720
0.0770
0.0650
0.0752
723,576
+0.00(+4.44%)
Mar 31, 2020
0.0700
0.0798
0.0665
0.0720
1,372,111
+0.00(+7.46%)
Mar 30, 2020
0.0650
0.0685
0.0636
0.0670
115,210
-0.00(-2.19%)
Mar 27, 2020
0.0660
0.0685
0.0620
0.0685
470,500
+0.00(+2.24%)
Mar 26, 2020
0.0689
0.0698
0.0660
0.0670
800,353
-0.00(-2.76%)
Mar 25, 2020
0.0640
0.0699
0.0600
0.0689
511,853
+0.00(+7.66%)
Mar 24, 2020
0.0725
0.0725
0.0575
0.0640
1,048,395
+0.00(+6.14%)
Mar 23, 2020
0.0548
0.0620
0.0548
0.0603
297,997
+0.00(+0.84%)
Mar 20, 2020
0.0610
0.0655
0.0580
0.0598
396,100
-0.00(-3.08%)
Mar 19, 2020
0.0580
0.0750
0.0510
0.0617
1,184,921
+0.00(+6.38%)
Mar 18, 2020
0.0654
0.0662
0.0480
0.0580
1,690,616
-0.01(-10.77%)
Mar 17, 2020
0.0550
0.0650
0.0550
0.0650
2,960,879
+0.00(+3.17%)
Mar 16, 2020
0.0600
0.0695
0.0570
0.0630
865,706
+0.00(+0.00%)
Mar 13, 2020
0.0577
0.0755
0.0577
0.0630
984,200
+0.00(+5.00%)
Mar 12, 2020
0.0742
0.0742
0.0550
0.0600
1,233,526
-0.01(-18.70%)
Mar 11, 2020
0.0785
0.0785
0.0700
0.0738
556,560
-0.00(-4.16%)
Mar 10, 2020
0.0625
0.0780
0.0625
0.0770
976,705
+0.01(+11.59%)
Mar 09, 2020
0.0696
0.0700
0.0600
0.0690
1,015,748
-0.00(-6.76%)
Mar 06, 2020
0.0777
0.0800
0.0700
0.0740
1,757,400
-0.01(-7.27%)
Mar 05, 2020
0.0800
0.0841
0.0762
0.0798
987,403
-0.00(-3.97%)
Mar 04, 2020
0.0943
0.0943
0.0748
0.0831
1,448,240
-0.00(-1.66%)
Mar 03, 2020
0.0818
0.0879
0.0818
0.0845
913,764
-0.00(-1.74%)
Mar 02, 2020
0.0823
0.0870
0.0794
0.0860
570,398
+0.00(+4.88%)
Feb 28, 2020
0.0836
0.0836
0.0676
0.0820
3,209,400
-0.00(-1.80%)
Feb 27, 2020
0.0945
0.0945
0.0810
0.0835
457,362
+0.00(+0.60%)
Feb 26, 2020
0.0810
0.0872
0.0810
0.0830
856,125
-0.00(-4.82%)
Feb 25, 2020
0.0897
0.0897
0.0850
0.0872
472,339
-0.00(-2.46%)
Feb 24, 2020
0.0895
0.0895
0.0850
0.0894
238,922
+0.00(+0.00%)
Feb 21, 2020
0.0900
0.0923
0.0850
0.0894
565,300
-0.00(-3.87%)
Feb 20, 2020
0.0880
0.0940
0.0850
0.0930
591,142
+0.01(+6.29%)
Feb 19, 2020
0.0899
0.0899
0.0851
0.0875
801,511
-0.00(-0.23%)
Feb 18, 2020
0.0903
0.0945
0.0860
0.0877
772,192
-0.00(-5.19%)
Feb 14, 2020
0.0905
0.0969
0.0860
0.0925
1,404,900
-0.00(-1.60%)
Feb 13, 2020
0.0930
0.0949
0.0905
0.0940
424,310
+0.00(+1.08%)
Feb 12, 2020
0.0944
0.0995
0.0900
0.0930
1,010,842
-0.00(-4.91%)
Feb 11, 2020
0.1075
0.1075
0.0910
0.0978
2,326,369
-0.01(-6.77%)
Feb 10, 2020
0.1075
0.1075
0.1000
0.1049
1,527,461
+0.00(+3.86%)
Feb 07, 2020
0.1040
0.1097
0.1000
0.1010
2,052,900
-0.00(-2.13%)
Feb 06, 2020
0.1001
0.1100
0.1001
0.1032
490,970
+0.00(+0.68%)
Feb 05, 2020
0.1011
0.1050
0.0990
0.1025
683,191
+0.00(+0.59%)
Feb 04, 2020
0.1020
0.1028
0.0990
0.1019
865,125
-0.00(-0.88%)
Feb 03, 2020
0.0989
0.1028
0.0980
0.1028
611,598
+0.00(+0.78%)
Jan 31, 2020
0.1028
0.1028
0.0920
0.1020
1,007,200
+0.00(+3.03%)
Jan 30, 2020
0.0920
0.1027
0.0920
0.0990
432,149
+0.00(+1.75%)
Jan 29, 2020
0.0915
0.1000
0.0915
0.0973
309,513
+0.00(+1.57%)
Jan 28, 2020
0.0995
0.0995
0.0880
0.0958
977,528
-0.01(-4.96%)
Jan 27, 2020
0.1030
0.1030
0.0980
0.1008
795,788
-0.00(-1.47%)
Jan 24, 2020
0.1100
0.1100
0.0987
0.1023
723,300
-0.00(-0.68%)
Jan 23, 2020
0.1031
0.1070
0.1000
0.1030
1,130,942
+0.00(+0.00%)
Jan 22, 2020
0.1030
0.1056
0.1000
0.1030
1,278,087
-0.00(-0.48%)
Jan 21, 2020
0.0980
0.1069
0.0980
0.1035
1,554,983
+0.00(+2.37%)
Jan 17, 2020
0.1005
0.1023
0.0980
0.1011
910,100
-0.00(-1.17%)
Jan 16, 2020
0.1030
0.1074
0.1000
0.1023
619,755
-0.00(-0.68%)
Jan 15, 2020
0.1021
0.1099
0.0991
0.1030
1,054,424
-0.00(-1.81%)
Jan 14, 2020
0.1095
0.1110
0.1000
0.1049
1,340,807
-0.00(-4.38%)
Jan 13, 2020
0.1145
0.1145
0.1050
0.1097
1,754,426
-0.00(-0.18%)
Jan 10, 2020
0.1050
0.1150
0.1050
0.1099
2,109,300
+0.00(+0.92%)
Jan 09, 2020
0.0966
0.1135
0.0966
0.1089
4,772,332
+0.01(+11.12%)
Jan 08, 2020
0.0980
0.1025
0.0955
0.0980
1,824,289
+0.00(+1.03%)
Jan 07, 2020
0.0972
0.0980
0.0939
0.0970
2,340,299
+0.00(+0.00%)
Jan 06, 2020
0.0950
0.0978
0.0930
0.0970
2,978,785
+0.00(+2.65%)
Jan 03, 2020
0.0998
0.0998
0.0915
0.0945
2,300,200
+0.00(+0.00%)
Jan 02, 2020
0.0940
0.0999
0.0913
0.0945
2,756,536
+0.00(+2.16%)
Dec 31, 2019
0.0871
0.0935
0.0871
0.0925
1,844,700
+0.00(+1.09%)
Dec 30, 2019
0.0950
0.0950
0.0900
0.0915
1,289,151
-0.00(-3.68%)
Dec 27, 2019
0.0925
0.0954
0.0920
0.0950
344,500
+0.00(+0.00%)
Dec 26, 2019
0.0930
0.0959
0.0921
0.0950
782,200
+0.00(+0.11%)
Dec 24, 2019
0.0915
0.0960
0.0915
0.0949
376,300
+0.00(+1.06%)
Dec 23, 2019
0.0860
0.0960
0.0860
0.0939
753,511
+0.00(+1.84%)
Dec 20, 2019
0.0888
0.0960
0.0888
0.0922
295,900
-0.00(-0.54%)
Dec 19, 2019
0.0935
0.0980
0.0891
0.0927
800,070
-0.00(-0.86%)
Dec 18, 2019
0.0920
0.0950
0.0882
0.0935
614,153
+0.00(+2.07%)
Dec 17, 2019
0.0940
0.0950
0.0880
0.0916
948,151
-0.00(-2.55%)
Dec 16, 2019
0.0900
0.0950
0.0900
0.0940
1,036,906
-0.00(-0.53%)
Dec 13, 2019
0.0950
0.1000
0.0850
0.0945
2,307,700
+0.00(+3.85%)
Dec 12, 2019
0.1000
0.1140
0.0860
0.0910
5,177,579
+0.01(+7.06%)
Dec 11, 2019
0.0845
0.0896
0.0830
0.0850
560,193
+0.00(+2.29%)
Dec 10, 2019
0.0836
0.0850
0.0811
0.0831
298,415
-0.00(-2.24%)
Dec 09, 2019
0.0850
0.0850
0.0820
0.0850
320,244
+0.00(+0.00%)
Dec 06, 2019
0.0825
0.0850
0.0820
0.0850
977,300
+0.00(+3.79%)
Dec 05, 2019
0.0830
0.0905
0.0818
0.0819
618,666
-0.00(-4.77%)
Dec 04, 2019
0.0828
0.0950
0.0802
0.0860
618,169
+0.00(+1.78%)
Dec 03, 2019
0.0864
0.0865
0.0840
0.0845
461,076
-0.00(-2.76%)
Dec 02, 2019
0.0847
0.0877
0.0843
0.0869
552,040
-0.00(-0.34%)
Nov 29, 2019
0.0890
0.0890
0.0840
0.0872
147,000
+0.00(+1.16%)
Nov 27, 2019
0.0863
0.0865
0.0830
0.0862
496,500
-0.00(-0.12%)
Nov 26, 2019
0.0889
0.0890
0.0835
0.0863
589,073
-0.00(-2.92%)
Nov 25, 2019
0.0869
0.0900
0.0821
0.0889
663,026
+0.00(+2.54%)
Nov 22, 2019
0.0880
0.0880
0.0816
0.0867
527,400
+0.00(+2.60%)
Nov 21, 2019
0.0843
0.0900
0.0838
0.0845
210,000
-0.00(-2.76%)
Nov 20, 2019
0.0885
0.0885
0.0838
0.0869
181,900
-0.00(-2.36%)
Nov 19, 2019
0.0833
0.0890
0.0833
0.0890
348,844
+0.00(+1.71%)
Nov 18, 2019
0.0890
0.0890
0.0815
0.0875
753,055
+0.00(+1.16%)
Nov 15, 2019
0.0885
0.0889
0.0820
0.0865
397,600
+0.00(+0.70%)
Nov 14, 2019
0.0899
0.0900
0.0820
0.0859
744,211
-0.00(-4.34%)
Nov 13, 2019
0.1015
0.1050
0.0800
0.0898
3,199,221
-0.01(-7.33%)
Nov 12, 2019
0.0855
0.0975
0.0840
0.0969
625,761
+0.01(+7.67%)
Nov 11, 2019
0.0841
0.0960
0.0841
0.0900
477,166
+0.00(+0.00%)
Nov 08, 2019
0.0840
0.0980
0.0840
0.0900
795,000
+0.00(+0.00%)
Nov 07, 2019
0.0830
0.1030
0.0830
0.0900
508,776
+0.00(+2.86%)
Nov 06, 2019
0.0850
0.0915
0.0830
0.0875
1,095,953
+0.00(+5.42%)
Nov 05, 2019
0.0850
0.0850
0.0821
0.0830
653,555
-0.00(-2.35%)
Nov 04, 2019
0.0820
0.0850
0.0820
0.0850
696,772
+0.00(+1.43%)
Nov 01, 2019
0.0813
0.0838
0.0751
0.0838
453,700
+0.00(+1.58%)
Oct 31, 2019
0.0810
0.0839
0.0800
0.0825
739,525
-0.00(-1.55%)
Oct 30, 2019
0.0831
0.0890
0.0808
0.0838
523,024
-0.00(-0.83%)
Oct 29, 2019
0.0825
0.0873
0.0825
0.0845
363,451
-0.00(-2.76%)
Oct 28, 2019
0.0800
0.0869
0.0800
0.0869
349,258
+0.00(+2.96%)
Oct 25, 2019
0.0850
0.0850
0.0800
0.0844
600,700
-0.00(-0.71%)
Oct 24, 2019
0.0810
0.0850
0.0810
0.0850
18,321
+0.00(+0.59%)
Oct 23, 2019
0.0756
0.0845
0.0756
0.0845
194,092
+0.00(+2.42%)
Oct 22, 2019
0.0810
0.0885
0.0790
0.0825
942,010
+0.00(+0.86%)
Oct 21, 2019
0.0840
0.0840
0.0800
0.0818
530,871
-0.00(-2.62%)
Oct 18, 2019
0.0840
0.0840
0.0800
0.0840
351,000
+0.00(+0.12%)
Oct 17, 2019
0.0810
0.0868
0.0810
0.0839
179,641
+0.00(+2.94%)
Oct 16, 2019
0.0800
0.0868
0.0800
0.0815
428,190
+0.00(+0.62%)
Oct 15, 2019
0.0850
0.0891
0.0810
0.0810
349,991
-0.00(-4.26%)
Oct 14, 2019
0.0800
0.0898
0.0800
0.0846
44,037
-0.01(-5.69%)
Oct 11, 2019
0.0900
0.0900
0.0811
0.0897
1,136,900
-0.00(-1.75%)
Oct 10, 2019
0.0910
0.0948
0.0885
0.0913
313,397
+0.00(+1.67%)
Oct 09, 2019
0.0930
0.0930
0.0850
0.0898
573,673
-0.00(-0.77%)
Oct 08, 2019
0.0873
0.0916
0.0870
0.0905
941,577
+0.00(+4.02%)
Oct 07, 2019
0.0915
0.0920
0.0851
0.0870
314,479
+0.00(+0.00%)
Oct 04, 2019
0.0840
0.0898
0.0820
0.0870
485,800
+0.00(+1.40%)
Oct 03, 2019
0.0850
0.0858
0.0800
0.0858
264,905
+0.00(+3.37%)
Oct 02, 2019
0.0880
0.0880
0.0760
0.0830
715,592
+0.00(+3.75%)
Oct 01, 2019
0.0878
0.0880
0.0800
0.0800
728,532
-0.01(-6.65%)
Sep 30, 2019
0.0851
0.0918
0.0810
0.0857
1,707,264
-0.01(-9.79%)
Sep 27, 2019
0.0961
0.0961
0.0897
0.0950
216,900
+0.00(+0.00%)
Sep 26, 2019
0.0950
0.0980
0.0870
0.0950
755,727
+0.00(+0.00%)
Sep 25, 2019
0.0851
0.0970
0.0851
0.0950
736,788
+0.01(+8.70%)
Sep 24, 2019
0.1001
0.1099
0.0851
0.0874
3,303,335
-0.01(-14.31%)
Sep 23, 2019
0.1230
0.1230
0.1005
0.1020
3,172,294
-0.02(-15.00%)
Sep 20, 2019
0.1400
0.1400
0.1125
0.1200
6,347,400
-0.02(-11.11%)
Sep 19, 2019
0.0870
0.1410
0.0862
0.1350
6,007,376
+0.05(+55.71%)
Sep 18, 2019
0.0850
0.0875
0.0840
0.0867
715,165
+0.00(+3.71%)
Sep 17, 2019
0.0850
0.0850
0.0810
0.0836
358,993
-0.00(-0.48%)
Sep 16, 2019
0.0856
0.0880
0.0800
0.0840
443,550
+0.00(+3.07%)
Sep 13, 2019
0.0799
0.0841
0.0790
0.0815
358,000
+0.00(+1.88%)
Sep 12, 2019
0.0750
0.0850
0.0748
0.0800
1,554,728
+0.01(+9.14%)
Sep 11, 2019
0.0790
0.0790
0.0620
0.0733
334,832
-0.00(-0.81%)
Sep 10, 2019
0.0800
0.0800
0.0650
0.0739
529,246
-0.00(-5.26%)
Sep 09, 2019
0.0790
0.0800
0.0749
0.0780
491,308
+0.00(+2.63%)
Sep 06, 2019
0.0780
0.0789
0.0750
0.0760
610,900
-0.00(-1.94%)
Sep 05, 2019
0.0740
0.0780
0.0730
0.0775
762,754
+0.00(+6.16%)
Sep 04, 2019
0.0632
0.0760
0.0631
0.0730
2,110,129
+0.01(+12.31%)
Sep 03, 2019
0.0600
0.0655
0.0600
0.0650
288,989
+0.00(+3.01%)
Aug 30, 2019
0.0601
0.0660
0.0601
0.0631
493,500
+0.00(+1.94%)
Aug 29, 2019
0.0645
0.0660
0.0600
0.0619
404,135
-0.00(-3.58%)
Aug 28, 2019
0.0638
0.0645
0.0610
0.0642
281,417
+0.00(+3.55%)
Aug 27, 2019
0.0620
0.0620
0.0595
0.0620
123,250
+0.00(+2.31%)
Aug 26, 2019
0.0620
0.0620
0.0590
0.0606
416,878
-0.00(-0.49%)
Aug 23, 2019
0.0590
0.0615
0.0590
0.0609
338,100
+0.00(+0.83%)
Aug 22, 2019
0.0620
0.0620
0.0580
0.0604
638,701
-0.00(-0.17%)
Aug 21, 2019
0.0580
0.0625
0.0570
0.0605
946,655
+0.00(+4.31%)
Aug 20, 2019
0.0589
0.0600
0.0550
0.0580
596,641
-0.00(-1.86%)
Aug 19, 2019
0.0551
0.0610
0.0540
0.0591
702,853
+0.00(+3.14%)
Aug 16, 2019
0.0590
0.0590
0.0554
0.0573
285,700
-0.00(-2.88%)
Aug 15, 2019
0.0580
0.0628
0.0580
0.0590
499,615
-0.00(-1.67%)
Aug 14, 2019
0.0573
0.0625
0.0573
0.0600
800,459
-0.00(-4.76%)
Aug 13, 2019
0.0606
0.0640
0.0575
0.0630
734,027
+0.00(+5.00%)
Aug 12, 2019
0.0550
0.0700
0.0440
0.0600
2,366,666
+0.01(+15.38%)
Aug 09, 2019
0.0446
0.0550
0.0442
0.0520
1,123,800
+0.01(+11.83%)
Aug 08, 2019
0.0493
0.0493
0.0417
0.0465
543,328
+0.00(+3.33%)
Aug 07, 2019
0.0417
0.0472
0.0410
0.0450
471,246
+0.00(+1.81%)
Aug 06, 2019
0.0386
0.0476
0.0386
0.0442
331,853
+0.00(+1.14%)
Aug 05, 2019
0.0441
0.0480
0.0437
0.0437
553,009
-0.01(-10.82%)
Aug 02, 2019
0.0460
0.0493
0.0460
0.0490
195,200
+0.00(+2.08%)
Aug 01, 2019
0.0500
0.0500
0.0465
0.0480
242,800
-0.00(-3.81%)
Jul 31, 2019
0.0490
0.0499
0.0440
0.0499
459,600
+0.00(+3.96%)
Jul 30, 2019
0.0480
0.0500
0.0465
0.0480
177,950
-0.00(-4.00%)
Jul 29, 2019
0.0419
0.0500
0.0419
0.0500
149,065
-0.00(-1.96%)
Jul 26, 2019
0.0508
0.0550
0.0475
0.0510
389,800
-0.00(-0.97%)
Jul 25, 2019
0.0549
0.0549
0.0451
0.0515
536,429
-0.00(-3.01%)
Jul 24, 2019
0.0519
0.0550
0.0456
0.0531
798,949
+0.00(+1.14%)
Jul 23, 2019
0.0550
0.0569
0.0519
0.0525
236,100
-0.00(-6.25%)
Jul 22, 2019
0.0540
0.0600
0.0518
0.0560
334,576
-0.00(-6.04%)
Jul 19, 2019
0.0600
0.0600
0.0550
0.0596
98,700
+0.00(+1.88%)
Jul 18, 2019
0.0580
0.0608
0.0560
0.0585
342,519
-0.00(-2.50%)
Jul 17, 2019
0.0590
0.0600
0.0551
0.0600
385,694
+0.00(+0.00%)
Jul 16, 2019
0.0624
0.0624
0.0595
0.0600
112,598
+0.00(+0.00%)
Jul 15, 2019
0.0650
0.0650
0.0555
0.0600
360,766
+0.00(+2.56%)
Jul 12, 2019
0.0534
0.0600
0.0534
0.0585
268,800
+0.00(+0.86%)
Jul 11, 2019
0.0600
0.0622
0.0560
0.0580
173,671
-0.00(-3.33%)
Jul 10, 2019
0.0455
0.0699
0.0455
0.0600
397,885
-0.01(-7.69%)
Jul 09, 2019
0.0570
0.0699
0.0570
0.0650
1,057,591
+0.01(+13.44%)
Jul 08, 2019
0.0503
0.0625
0.0468
0.0573
852,880
+0.00(+4.18%)
Jul 05, 2019
0.0571
0.0571
0.0460
0.0550
463,000
+0.00(+7.21%)
Jul 03, 2019
0.0534
0.0534
0.0480
0.0513
452,300
+0.00(+4.69%)
Jul 02, 2019
0.0520
0.0520
0.0483
0.0490
938,505
+0.00(+2.94%)
Jul 01, 2019
0.0420
0.0510
0.0420
0.0476
668,092
+0.00(+8.18%)
Jun 28, 2019
0.0434
0.0440
0.0407
0.0440
1,204,800
+0.00(+2.80%)
Jun 27, 2019
0.0410
0.0429
0.0391
0.0428
414,305
-0.00(-0.47%)
Jun 26, 2019
0.0440
0.0470
0.0392
0.0430
1,066,159
+0.00(+1.18%)
Jun 25, 2019
0.0527
0.0527
0.0333
0.0425
6,931,636
-0.01(-17.48%)
Jun 24, 2019
0.0586
0.0586
0.0490
0.0515
2,772,437
-0.00(-8.69%)
Jun 21, 2019
0.0538
0.0580
0.0500
0.0564
2,149,900
-0.00(-3.59%)
Jun 20, 2019
0.0516
0.0590
0.0516
0.0585
1,834,382
+0.00(+3.54%)
Jun 19, 2019
0.0576
0.0610
0.0515
0.0565
1,258,711
-0.00(-5.83%)
Jun 18, 2019
0.0610
0.0680
0.0550
0.0600
1,255,316
+0.00(+0.00%)
Jun 17, 2019
0.0526
0.0650
0.0500
0.0600
4,340,253
+0.01(+14.07%)
Jun 14, 2019
0.0800
0.0800
0.0520
0.0526
4,121,200
-0.03(-34.25%)
Jun 13, 2019
0.0800
0.0800
0.0752
0.0800
59,150
+0.00(+0.00%)
Jun 12, 2019
0.0800
0.0800
0.0700
0.0800
757,449
+0.00(+3.23%)
Jun 11, 2019
0.0666
0.0806
0.0666
0.0775
242,206
+0.00(+1.04%)
Jun 10, 2019
0.0683
0.0850
0.0683
0.0767
218,973
-0.00(-3.52%)
Jun 07, 2019
0.0780
0.0800
0.0750
0.0795
284,100
-0.00(-0.63%)
Jun 06, 2019
0.0830
0.0830
0.0780
0.0800
181,409
+0.00(+0.00%)
Jun 05, 2019
0.0810
0.0820
0.0757
0.0800
278,107
-0.00(-2.44%)
Jun 04, 2019
0.0700
0.0850
0.0700
0.0820
506,915
+0.00(+4.46%)
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.