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
Americas Silver Corp
(TSX:
USA
)
0.4400
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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, 2024
0.4550
0.4550
0.4200
0.4400
131,700
-0.02(-3.30%)
May 28, 2024
0.4700
0.4700
0.4450
0.4550
150,228
-0.01(-1.09%)
May 27, 2024
0.4450
0.4700
0.4450
0.4600
70,276
+0.02(+3.37%)
May 24, 2024
0.4250
0.4450
0.4150
0.4450
213,448
+0.03(+5.95%)
May 23, 2024
0.4300
0.4300
0.4000
0.4200
296,230
-0.01(-1.18%)
May 22, 2024
0.4800
0.4800
0.4250
0.4250
360,239
-0.04(-9.57%)
May 21, 2024
0.4250
0.4900
0.4250
0.4700
611,220
+0.06(+14.63%)
May 17, 2024
0.4100
0
-0.03(-6.82%)
May 16, 2024
0.4300
0.4450
0.4000
0.4400
548,175
-0.01(-1.12%)
May 15, 2024
0.4100
0.4600
0.3950
0.4450
436,454
+0.04(+9.88%)
May 14, 2024
0.4000
0.4100
0.3950
0.4050
204,043
+0.01(+2.53%)
May 13, 2024
0.3950
0.4000
0.3900
0.3950
54,590
+0.01(+1.28%)
May 10, 2024
0.3950
0.4150
0.3850
0.3900
363,388
-0.01(-1.27%)
May 09, 2024
0.3600
0.3950
0.3500
0.3950
219,608
+0.04(+11.27%)
May 08, 2024
0.3650
0.3650
0.3500
0.3550
118,349
+0.00(+0.00%)
May 07, 2024
0.3600
0.3750
0.3500
0.3550
328,128
+0.00(+0.00%)
May 06, 2024
0.3500
0.3600
0.3500
0.3550
49,463
+0.01(+4.41%)
May 03, 2024
0.3550
0.3550
0.3400
0.3400
127,885
-0.01(-2.86%)
May 02, 2024
0.3500
0.3500
0.3450
0.3500
13,760
+0.00(+0.00%)
May 01, 2024
0.3550
0.3550
0.3500
0.3500
70,500
+0.00(+0.00%)
Apr 30, 2024
0.3550
0.3600
0.3400
0.3500
201,414
-0.02(-4.11%)
Apr 29, 2024
0.3800
0.3800
0.3650
0.3650
23,964
-0.01(-2.67%)
Apr 26, 2024
0.3750
0.3850
0.3600
0.3750
49,972
+0.01(+2.74%)
Apr 25, 2024
0.3550
0.3650
0.3550
0.3650
88,950
+0.02(+4.29%)
Apr 24, 2024
0.3600
0.3650
0.3500
0.3500
40,000
-0.02(-4.11%)
Apr 23, 2024
0.3700
0.3850
0.3650
0.3650
84,500
+0.01(+1.39%)
Apr 22, 2024
0.3650
0.3650
0.3450
0.3600
190,479
-0.02(-4.00%)
Apr 19, 2024
0.3550
0.3900
0.3500
0.3750
177,411
+0.02(+5.63%)
Apr 18, 2024
0.3700
0.3700
0.3500
0.3550
136,503
-0.01(-1.39%)
Apr 17, 2024
0.3800
0.3800
0.3575
0.3600
152,885
-0.01(-1.37%)
Apr 16, 2024
0.3700
0.3800
0.3600
0.3650
114,270
-0.01(-1.35%)
Apr 15, 2024
0.3850
0.3900
0.3550
0.3700
209,511
+0.00(+0.00%)
Apr 12, 2024
0.4050
0.4250
0.3700
0.3700
682,957
-0.02(-3.90%)
Apr 11, 2024
0.4000
0.4000
0.3850
0.3850
265,950
-0.01(-2.53%)
Apr 10, 2024
0.3750
0.4050
0.3700
0.3950
777,107
+0.02(+5.33%)
Apr 09, 2024
0.3600
0.3900
0.3600
0.3750
549,435
+0.02(+5.63%)
Apr 08, 2024
0.3500
0.3600
0.3350
0.3550
1,282,041
+0.01(+4.41%)
Apr 05, 2024
0.3300
0.3500
0.3200
0.3400
845,457
+0.02(+6.25%)
Apr 04, 2024
0.3400
0.3400
0.3175
0.3200
599,640
-0.01(-3.03%)
Apr 03, 2024
0.3050
0.3350
0.3050
0.3300
2,388,047
+0.03(+10.00%)
Apr 02, 2024
0.2950
0.3050
0.2950
0.3000
886,983
+0.01(+3.45%)
Apr 01, 2024
0.2950
0.2950
0.2900
0.2900
136,747
-0.01(-1.69%)
Mar 28, 2024
0.2950
0
+0.01(+3.51%)
Mar 27, 2024
0.2850
0.2850
0.2800
0.2850
267,047
+0.00(+1.79%)
Mar 26, 2024
0.2850
0.2850
0.2750
0.2800
222,277
+0.00(+0.00%)
Mar 25, 2024
0.2900
0.2900
0.2800
0.2800
377,677
-0.00(-1.75%)
Mar 22, 2024
0.2850
0.2850
0.2800
0.2850
337,237
+0.00(+0.00%)
Mar 21, 2024
0.2950
0.2950
0.2800
0.2850
586,543
-0.01(-3.39%)
Mar 20, 2024
0.3000
0.3000
0.2800
0.2950
1,208,466
-0.02(-6.35%)
Mar 19, 2024
0.3100
0.3150
0.3050
0.3150
172,180
+0.01(+3.28%)
Mar 18, 2024
0.3000
0.3150
0.2950
0.3050
209,985
+0.01(+1.67%)
Mar 15, 2024
0.2900
0.3000
0.2750
0.3000
538,613
+0.01(+3.45%)
Mar 14, 2024
0.3100
0.3100
0.2850
0.2900
197,481
-0.01(-1.69%)
Mar 13, 2024
0.3100
0.3200
0.2950
0.2950
196,942
-0.01(-3.28%)
Mar 12, 2024
0.3300
0.3300
0.3050
0.3050
125,593
-0.02(-4.69%)
Mar 11, 2024
0.3600
0.3600
0.3150
0.3200
166,414
-0.04(-12.33%)
Mar 08, 2024
0.3250
0.3700
0.3250
0.3650
94,872
+0.04(+12.31%)
Mar 07, 2024
0.3350
0.3350
0.3200
0.3250
75,233
-0.01(-1.52%)
Mar 06, 2024
0.3250
0.3300
0.3250
0.3300
67,552
+0.01(+3.13%)
Mar 05, 2024
0.3150
0.3300
0.3100
0.3200
329,028
+0.01(+1.59%)
Mar 04, 2024
0.3050
0.3150
0.3050
0.3150
130,148
+0.03(+8.62%)
Mar 01, 2024
0.2850
0.3000
0.2850
0.2900
85,152
+0.01(+1.75%)
Feb 29, 2024
0.2800
0.2850
0.2750
0.2850
27,584
+0.01(+3.64%)
Feb 28, 2024
0.2800
0.2800
0.2750
0.2750
16,400
-0.01(-1.79%)
Feb 27, 2024
0.2850
0.2900
0.2750
0.2800
86,675
+0.00(+0.00%)
Feb 26, 2024
0.2900
0.2900
0.2800
0.2800
87,200
-0.00(-1.75%)
Feb 23, 2024
0.2750
0.2850
0.2750
0.2850
56,027
+0.01(+3.64%)
Feb 22, 2024
0.2850
0.2900
0.2750
0.2750
96,428
-0.01(-3.51%)
Feb 21, 2024
0.2950
0.2950
0.2850
0.2850
27,870
-0.01(-3.39%)
Feb 20, 2024
0.2950
0.3000
0.2900
0.2950
129,249
-0.02(-4.84%)
Feb 16, 2024
0.3100
0
+0.00(+0.00%)
Feb 15, 2024
0.2850
0.3200
0.2850
0.3100
167,549
+0.01(+4.20%)
Feb 14, 2024
0.2850
0.3000
0.2850
0.2975
84,597
+0.02(+6.25%)
Feb 13, 2024
0.2900
0.2900
0.2800
0.2800
208,732
-0.01(-5.08%)
Feb 12, 2024
0.2900
0.2950
0.2900
0.2950
150,178
+0.00(+0.00%)
Feb 09, 2024
0.3000
0.3000
0.2950
0.2950
48,777
+0.00(+0.00%)
Feb 08, 2024
0.2900
0.2950
0.2900
0.2950
38,676
-0.00(-0.84%)
Feb 07, 2024
0.3000
0.3000
0.2950
0.2975
16,680
-0.01(-2.46%)
Feb 06, 2024
0.3000
0.3050
0.2950
0.3050
30,684
+0.01(+3.39%)
Feb 05, 2024
0.3050
0.3050
0.2900
0.2950
26,300
-0.01(-3.28%)
Feb 02, 2024
0.3100
0.3100
0.3050
0.3050
69,144
-0.01(-3.94%)
Feb 01, 2024
0.3050
0.3200
0.3050
0.3175
9,399
+0.01(+4.10%)
Jan 31, 2024
0.3150
0.3250
0.3000
0.3050
74,740
-0.01(-3.17%)
Jan 30, 2024
0.3000
0.3250
0.3000
0.3150
272,760
+0.01(+1.61%)
Jan 29, 2024
0.2950
0.3100
0.2950
0.3100
77,304
+0.01(+3.33%)
Jan 26, 2024
0.3025
0.3025
0.2975
0.3000
29,800
-0.01(-3.23%)
Jan 25, 2024
0.2850
0.3150
0.2850
0.3100
122,231
+0.03(+8.77%)
Jan 24, 2024
0.2900
0.2950
0.2800
0.2850
167,765
-0.01(-1.72%)
Jan 23, 2024
0.2850
0.3000
0.2850
0.2900
69,818
+0.01(+3.57%)
Jan 22, 2024
0.2800
0.2850
0.2800
0.2800
8,610
+0.00(+0.00%)
Jan 19, 2024
0.2900
0.2900
0.2750
0.2800
73,300
-0.00(-1.75%)
Jan 18, 2024
0.2850
0.2900
0.2800
0.2850
37,400
+0.00(+1.79%)
Jan 17, 2024
0.2900
0.2900
0.2750
0.2800
158,975
-0.01(-3.45%)
Jan 16, 2024
0.3000
0.3000
0.2875
0.2900
216,055
-0.01(-3.33%)
Jan 15, 2024
0.3000
0.3100
0.3000
0.3000
73,200
-0.01(-1.64%)
Jan 12, 2024
0.3000
0.3150
0.3000
0.3050
309,188
+0.01(+3.39%)
Jan 11, 2024
0.3050
0.3050
0.2925
0.2950
32,247
+0.00(+0.00%)
Jan 10, 2024
0.3050
0.3100
0.2950
0.2950
137,733
-0.02(-4.84%)
Jan 09, 2024
0.3150
0.3150
0.3000
0.3100
170,369
+0.00(+0.00%)
Jan 08, 2024
0.3250
0.3250
0.3100
0.3100
20,622
-0.01(-1.59%)
Jan 05, 2024
0.3200
0.3200
0.3150
0.3150
37,927
-0.01(-1.56%)
Jan 04, 2024
0.3250
0.3300
0.3200
0.3200
53,477
+0.00(+0.00%)
Jan 03, 2024
0.3200
0.3250
0.3200
0.3200
11,500
+0.01(+1.59%)
Jan 02, 2024
0.3350
0.3350
0.3150
0.3150
36,200
-0.02(-4.55%)
Dec 29, 2023
0.3300
0
-0.02(-5.71%)
Dec 28, 2023
0.3750
0.3800
0.3500
0.3500
84,890
-0.02(-5.41%)
Dec 27, 2023
0.3300
0.3800
0.3300
0.3700
409,466
+0.04(+12.12%)
Dec 22, 2023
0.3300
0
+0.02(+4.76%)
Dec 21, 2023
0.3200
0.3250
0.3100
0.3150
77,086
+0.00(+0.00%)
Dec 20, 2023
0.3100
0.3200
0.3100
0.3150
88,376
+0.00(+0.00%)
Dec 19, 2023
0.3150
0.3250
0.3050
0.3150
90,064
+0.00(+0.00%)
Dec 18, 2023
0.3350
0.3350
0.3075
0.3150
121,284
-0.01(-3.08%)
Dec 15, 2023
0.3400
0.3400
0.3150
0.3250
356,618
-0.02(-5.80%)
Dec 14, 2023
0.3450
0.3500
0.3175
0.3450
358,604
+0.00(+0.00%)
Dec 13, 2023
0.3350
0.3500
0.3150
0.3450
152,889
+0.01(+2.99%)
Dec 12, 2023
0.3250
0.3400
0.3250
0.3350
151,228
+0.01(+1.52%)
Dec 11, 2023
0.3300
0.3350
0.3200
0.3300
80,971
+0.00(+0.00%)
Dec 08, 2023
0.3400
0.3400
0.3250
0.3300
119,183
+0.00(+0.76%)
Dec 07, 2023
0.3450
0.3450
0.3250
0.3275
100,063
-0.01(-2.24%)
Dec 06, 2023
0.3500
0.3550
0.3350
0.3350
108,887
-0.01(-4.29%)
Dec 05, 2023
0.3700
0.3700
0.3500
0.3500
80,517
-0.02(-4.11%)
Dec 04, 2023
0.3600
0.3775
0.3500
0.3650
115,715
-0.01(-1.35%)
Dec 01, 2023
0.3450
0.3900
0.3400
0.3700
335,783
+0.03(+8.82%)
Nov 30, 2023
0.3450
0.3500
0.3300
0.3400
200,607
-0.00(-1.45%)
Nov 29, 2023
0.3650
0.3650
0.3400
0.3450
112,009
-0.01(-2.82%)
Nov 28, 2023
0.3300
0.3625
0.3250
0.3550
301,048
+0.03(+9.23%)
Nov 27, 2023
0.3350
0.3350
0.3200
0.3250
129,876
-0.01(-1.52%)
Nov 24, 2023
0.3000
0.3400
0.3000
0.3300
239,834
+0.02(+6.45%)
Nov 23, 2023
0.3150
0.3200
0.2975
0.3100
155,000
+0.01(+1.64%)
Nov 22, 2023
0.3000
0.3200
0.2850
0.3050
311,532
+0.00(+0.00%)
Nov 21, 2023
0.3100
0.3200
0.3000
0.3050
151,771
+0.01(+1.67%)
Nov 20, 2023
0.3150
0.3150
0.2900
0.3000
173,084
-0.01(-1.64%)
Nov 17, 2023
0.3000
0.3100
0.2950
0.3050
110,806
+0.01(+1.67%)
Nov 16, 2023
0.3200
0.3250
0.3000
0.3000
125,696
-0.02(-6.25%)
Nov 15, 2023
0.3500
0.3500
0.3150
0.3200
167,006
-0.03(-8.57%)
Nov 14, 2023
0.3200
0.3525
0.3100
0.3500
260,860
+0.05(+16.67%)
Nov 13, 2023
0.3350
0.3350
0.2950
0.3000
201,327
-0.04(-11.76%)
Nov 10, 2023
0.3450
0.3450
0.3300
0.3400
73,342
+0.00(+0.00%)
Nov 09, 2023
0.3500
0.3500
0.3325
0.3400
75,774
+0.00(+0.00%)
Nov 08, 2023
0.3650
0.3650
0.3400
0.3400
106,844
-0.02(-5.56%)
Nov 07, 2023
0.3450
0.3600
0.3300
0.3600
88,164
+0.02(+4.35%)
Nov 06, 2023
0.3650
0.3650
0.3450
0.3450
62,300
-0.02(-4.17%)
Nov 03, 2023
0.3500
0.3600
0.3300
0.3600
334,330
+0.02(+5.88%)
Nov 02, 2023
0.3650
0.3650
0.3375
0.3400
166,529
-0.01(-4.23%)
Nov 01, 2023
0.3650
0.3700
0.3375
0.3550
384,802
+0.01(+2.90%)
Oct 31, 2023
0.4250
0.4250
0.3400
0.3450
6,356,602
-0.08(-17.86%)
Oct 30, 2023
0.4450
0.4550
0.4200
0.4200
167,689
-0.02(-4.55%)
Oct 27, 2023
0.4450
0.4525
0.4250
0.4400
84,289
-0.01(-2.22%)
Oct 26, 2023
0.4500
0.4600
0.4300
0.4500
122,753
+0.00(+0.00%)
Oct 25, 2023
0.4700
0.4700
0.4350
0.4500
173,920
-0.02(-3.23%)
Oct 24, 2023
0.4750
0.4800
0.4600
0.4650
69,662
+0.00(+0.00%)
Oct 23, 2023
0.4750
0.4900
0.4650
0.4650
47,808
+0.01(+1.09%)
Oct 20, 2023
0.4750
0.4900
0.4600
0.4600
60,008
-0.02(-4.17%)
Oct 19, 2023
0.4900
0.5000
0.4750
0.4800
69,959
-0.02(-3.03%)
Oct 18, 2023
0.4950
0.4950
0.4800
0.4950
22,112
+0.01(+1.02%)
Oct 17, 2023
0.4850
0.4900
0.4800
0.4900
28,557
+0.03(+6.52%)
Oct 16, 2023
0.4400
0.4850
0.4400
0.4600
53,472
+0.01(+1.10%)
Oct 13, 2023
0.4550
0.4650
0.4500
0.4550
56,897
+0.01(+2.25%)
Oct 12, 2023
0.4650
0.4650
0.4300
0.4450
235,940
-0.01(-2.20%)
Oct 11, 2023
0.4700
0.4700
0.4550
0.4550
38,663
-0.01(-2.15%)
Oct 10, 2023
0.4650
0.4750
0.4550
0.4650
22,351
-0.00(-1.06%)
Oct 06, 2023
0.4700
0
+0.01(+2.17%)
Oct 05, 2023
0.4600
0.4700
0.4550
0.4600
53,079
-0.01(-2.13%)
Oct 04, 2023
0.4700
0.4750
0.4600
0.4700
11,644
+0.01(+2.17%)
Oct 03, 2023
0.4750
0.4800
0.4600
0.4600
50,434
-0.01(-2.13%)
Oct 02, 2023
0.4750
0.4750
0.4600
0.4700
31,975
-0.02(-3.09%)
Sep 29, 2023
0.4850
0.4850
0.4800
0.4850
28,000
+0.01(+2.11%)
Sep 28, 2023
0.4700
0.4750
0.4700
0.4750
31,378
+0.01(+1.06%)
Sep 27, 2023
0.4700
0.4750
0.4650
0.4700
41,794
+0.00(+0.00%)
Sep 26, 2023
0.4850
0.4900
0.4700
0.4700
57,922
-0.02(-4.08%)
Sep 25, 2023
0.4850
0.4900
0.4850
0.4900
29,010
+0.01(+1.03%)
Sep 22, 2023
0.5100
0.5200
0.4850
0.4850
39,650
-0.03(-4.90%)
Sep 21, 2023
0.5200
0.5200
0.5000
0.5100
24,797
+0.00(+0.00%)
Sep 20, 2023
0.5300
0.5300
0.5100
0.5100
79,019
-0.01(-1.92%)
Sep 19, 2023
0.5300
0.5300
0.5100
0.5200
24,852
-0.02(-3.70%)
Sep 18, 2023
0.5600
0.5600
0.5200
0.5400
35,002
+0.00(+0.00%)
Sep 15, 2023
0.5300
0.5400
0.5200
0.5400
556,027
+0.01(+1.89%)
Sep 14, 2023
0.5100
0.5300
0.5100
0.5300
159,219
+0.01(+1.92%)
Sep 13, 2023
0.5100
0.5300
0.5000
0.5200
117,351
-0.01(-1.89%)
Sep 12, 2023
0.5200
0.5300
0.5100
0.5300
44,620
+0.00(+0.00%)
Sep 11, 2023
0.5200
0.5400
0.5100
0.5300
56,321
+0.00(+0.00%)
Sep 08, 2023
0.5300
0.5300
0.5100
0.5300
56,644
+0.02(+3.92%)
Sep 07, 2023
0.5300
0.5300
0.5100
0.5100
44,340
-0.02(-3.77%)
Sep 06, 2023
0.5300
0.5400
0.5200
0.5300
199,106
+0.00(+0.00%)
Sep 05, 2023
0.5500
0.5500
0.5300
0.5300
112,813
-0.03(-5.36%)
Sep 01, 2023
0.5600
0
-0.02(-3.45%)
Aug 31, 2023
0.5800
0.5800
0.5700
0.5800
91,270
-0.01(-1.69%)
Aug 30, 2023
0.5800
0.5900
0.5700
0.5900
47,224
+0.01(+1.72%)
Aug 29, 2023
0.5800
0.5800
0.5700
0.5800
18,444
-0.01(-1.69%)
Aug 28, 2023
0.5700
0.5900
0.5600
0.5900
92,563
+0.02(+3.51%)
Aug 25, 2023
0.5700
0.5800
0.5500
0.5700
23,361
+0.00(+0.00%)
Aug 24, 2023
0.5500
0.5700
0.5500
0.5700
69,509
+0.01(+1.79%)
Aug 23, 2023
0.5300
0.5600
0.5300
0.5600
133,465
+0.03(+5.66%)
Aug 22, 2023
0.5400
0.5400
0.5100
0.5300
37,894
+0.00(+0.00%)
Aug 21, 2023
0.5100
0.5300
0.5100
0.5300
82,953
+0.02(+3.92%)
Aug 18, 2023
0.5000
0.5100
0.4950
0.5100
51,440
+0.01(+2.00%)
Aug 17, 2023
0.5100
0.5100
0.4900
0.5000
12,957
+0.00(+0.00%)
Aug 16, 2023
0.5000
0.5000
0.4900
0.5000
34,500
+0.01(+1.01%)
Aug 15, 2023
0.5000
0.5100
0.4900
0.4950
40,412
-0.03(-4.81%)
Aug 14, 2023
0.5200
0.5200
0.5100
0.5200
37,278
+0.00(+0.00%)
Aug 11, 2023
0.4900
0.5300
0.4900
0.5200
203,458
+0.03(+6.12%)
Aug 10, 2023
0.5000
0.5000
0.4900
0.4900
78,632
+0.00(+0.00%)
Aug 09, 2023
0.5100
0.5100
0.4800
0.4900
116,343
+0.01(+2.08%)
Aug 08, 2023
0.5000
0.5000
0.4750
0.4800
149,700
-0.03(-5.88%)
Aug 04, 2023
0.5100
0
-0.01(-1.92%)
Aug 03, 2023
0.5000
0.5300
0.4900
0.5200
63,793
+0.03(+5.05%)
Aug 02, 2023
0.5100
0.5100
0.4900
0.4950
77,125
-0.01(-1.00%)
Aug 01, 2023
0.5400
0.5400
0.5000
0.5000
24,011
-0.04(-7.41%)
Jul 31, 2023
0.5400
0.5500
0.5200
0.5400
151,557
+0.01(+1.89%)
Jul 28, 2023
0.5200
0.5400
0.5100
0.5300
48,393
+0.01(+1.92%)
Jul 27, 2023
0.5200
0.5200
0.5100
0.5200
25,395
-0.01(-1.89%)
Jul 26, 2023
0.5300
0.5400
0.5100
0.5300
29,276
+0.00(+0.00%)
Jul 25, 2023
0.5300
0.5300
0.5100
0.5300
20,465
+0.02(+3.92%)
Jul 24, 2023
0.5500
0.5500
0.5100
0.5100
22,804
-0.02(-3.77%)
Jul 21, 2023
0.5200
0.5500
0.5200
0.5300
43,452
+0.00(+0.00%)
Jul 20, 2023
0.5500
0.5600
0.5300
0.5300
25,644
-0.02(-3.64%)
Jul 19, 2023
0.5600
0.5600
0.5400
0.5500
67,193
-0.01(-1.79%)
Jul 18, 2023
0.5200
0.5700
0.5200
0.5600
137,042
+0.05(+9.80%)
Jul 17, 2023
0.5000
0.5200
0.4850
0.5100
82,524
+0.03(+5.15%)
Jul 14, 2023
0.4900
0.4950
0.4800
0.4850
37,444
+0.00(+0.00%)
Jul 13, 2023
0.5100
0.5100
0.4750
0.4850
135,661
-0.02(-3.00%)
Jul 12, 2023
0.4700
0.5000
0.4650
0.5000
202,238
+0.04(+8.70%)
Jul 11, 2023
0.4650
0.4800
0.4500
0.4600
66,990
-0.01(-2.13%)
Jul 10, 2023
0.4650
0.4750
0.4550
0.4700
40,640
+0.01(+2.17%)
Jul 07, 2023
0.4700
0.4750
0.4500
0.4600
59,344
+0.00(+0.00%)
Jul 06, 2023
0.4900
0.4900
0.4600
0.4600
37,492
-0.02(-4.17%)
Jul 05, 2023
0.5000
0.5100
0.4700
0.4800
28,427
-0.02(-3.03%)
Jul 04, 2023
0.4900
0.5400
0.4900
0.4950
188,310
+0.03(+6.45%)
Jun 30, 2023
0.4650
0
-0.00(-1.06%)
Jun 29, 2023
0.4800
0.4850
0.4650
0.4700
24,886
-0.01(-2.08%)
Jun 28, 2023
0.4900
0.4900
0.4750
0.4800
16,107
-0.01(-1.03%)
Jun 27, 2023
0.4950
0.4950
0.4850
0.4850
20,380
-0.01(-1.02%)
Jun 26, 2023
0.5100
0.5100
0.4800
0.4900
50,308
+0.00(+0.00%)
Jun 23, 2023
0.4950
0.4950
0.4850
0.4900
41,295
+0.01(+2.08%)
Jun 22, 2023
0.5300
0.5300
0.4800
0.4800
68,454
-0.02(-4.00%)
Jun 21, 2023
0.5100
0.5300
0.5000
0.5000
83,795
-0.01(-1.96%)
Jun 20, 2023
0.4800
0.5200
0.4750
0.5100
134,626
+0.04(+7.37%)
Jun 19, 2023
0.4750
0.4750
0.4625
0.4750
62,500
+0.02(+4.40%)
Jun 16, 2023
0.4800
0.5100
0.4450
0.4550
1,114,847
-0.03(-7.14%)
Jun 15, 2023
0.5000
0.5100
0.4900
0.4900
195,203
-0.02(-3.92%)
Jun 14, 2023
0.5300
0.5300
0.5000
0.5100
96,739
-0.03(-5.56%)
Jun 13, 2023
0.5300
0.5400
0.5200
0.5400
56,196
+0.00(+0.00%)
Jun 12, 2023
0.5300
0.5400
0.5200
0.5400
32,117
+0.00(+0.00%)
Jun 09, 2023
0.5600
0.5700
0.5300
0.5400
56,729
-0.01(-1.82%)
Jun 08, 2023
0.5800
0.5800
0.5400
0.5500
122,396
+0.00(+0.00%)
Jun 07, 2023
0.5700
0.5700
0.5400
0.5500
40,069
-0.02(-3.51%)
Jun 06, 2023
0.5700
0.5800
0.5700
0.5700
7,695
+0.01(+1.79%)
Jun 05, 2023
0.5800
0.5900
0.5400
0.5600
72,008
-0.01(-1.75%)
Jun 02, 2023
0.5900
0.5900
0.5600
0.5700
98,188
-0.04(-6.56%)
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.