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
Sintana Energy Inc
(TSV:
SEI
)
1.340
-0.030 (-2.19%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 28, 2024
1.360
1.380
1.250
1.340
1,962,435
-0.03(-2.19%)
May 27, 2024
1.420
1.420
1.340
1.370
1,064,669
-0.05(-3.52%)
May 24, 2024
1.350
1.450
1.280
1.420
2,839,197
+0.04(+2.90%)
May 23, 2024
1.180
1.430
1.170
1.380
3,202,545
+0.20(+16.95%)
May 22, 2024
1.280
1.290
1.160
1.180
3,233,629
-0.07(-5.60%)
May 21, 2024
1.020
1.270
1.010
1.250
3,511,037
+0.25(+25.00%)
May 17, 2024
1.000
0
+0.01(+1.01%)
May 16, 2024
0.9700
1.010
0.9600
0.9900
1,018,263
+0.03(+3.13%)
May 15, 2024
1.050
1.050
0.9600
0.9600
989,070
-0.07(-6.80%)
May 14, 2024
1.030
1.050
1.000
1.030
430,722
+0.03(+3.00%)
May 13, 2024
0.9800
1.090
0.9800
1.000
1,617,499
+0.03(+3.09%)
May 10, 2024
0.9900
1.010
0.9600
0.9700
802,194
+0.00(+0.00%)
May 09, 2024
0.9900
0.9900
0.9550
0.9700
1,023,792
-0.01(-1.02%)
May 08, 2024
0.9900
1.000
0.9700
0.9800
561,755
+0.00(+0.00%)
May 07, 2024
0.9900
1.020
0.9800
0.9800
1,002,830
-0.01(-1.01%)
May 06, 2024
0.9700
1.010
0.9600
0.9900
1,357,769
+0.00(+0.00%)
May 03, 2024
1.010
1.030
0.9800
0.9900
2,504,430
-0.03(-2.94%)
May 02, 2024
1.080
1.080
1.015
1.020
1,665,607
-0.06(-5.56%)
May 01, 2024
1.100
1.120
1.060
1.080
1,355,793
-0.04(-3.57%)
Apr 30, 2024
1.120
1.130
1.040
1.120
1,973,784
+0.02(+1.82%)
Apr 29, 2024
1.000
1.165
1.000
1.100
3,002,416
+0.10(+10.00%)
Apr 26, 2024
1.080
1.080
0.9900
1.000
1,593,743
-0.06(-5.66%)
Apr 25, 2024
1.090
1.100
0.9800
1.060
2,360,146
-0.00(-0.47%)
Apr 24, 2024
1.050
1.190
0.9600
1.065
6,000,832
+0.04(+4.41%)
Apr 23, 2024
0.8500
1.030
0.8500
1.020
4,134,827
+0.20(+24.39%)
Apr 22, 2024
0.8600
0.9500
0.8200
0.8200
6,927,953
+0.24(+41.38%)
Apr 19, 2024
0.6000
0.6200
0.5800
0.5800
326,723
-0.03(-4.92%)
Apr 18, 2024
0.5400
0.6400
0.5300
0.6100
1,266,787
+0.08(+15.09%)
Apr 17, 2024
0.5200
0.5400
0.5100
0.5300
599,484
+0.02(+3.92%)
Apr 16, 2024
0.5100
0.5200
0.4950
0.5100
499,515
+0.00(+0.00%)
Apr 15, 2024
0.5500
0.5500
0.5100
0.5100
388,667
-0.03(-5.56%)
Apr 12, 2024
0.5500
0.5500
0.5100
0.5400
427,717
+0.00(+0.00%)
Apr 11, 2024
0.5400
0.5600
0.5400
0.5400
255,391
-0.01(-1.82%)
Apr 10, 2024
0.5300
0.5500
0.5300
0.5500
191,624
+0.01(+1.85%)
Apr 09, 2024
0.5400
0.5400
0.5300
0.5400
128,548
+0.01(+1.89%)
Apr 08, 2024
0.5800
0.5800
0.5300
0.5300
735,567
-0.03(-5.36%)
Apr 05, 2024
0.5300
0.5600
0.5300
0.5600
545,421
+0.04(+7.69%)
Apr 04, 2024
0.5700
0.5700
0.5200
0.5200
558,909
-0.05(-8.77%)
Apr 03, 2024
0.5400
0.5900
0.5400
0.5700
785,102
+0.02(+3.64%)
Apr 02, 2024
0.5700
0.5700
0.5350
0.5500
606,179
-0.01(-1.79%)
Apr 01, 2024
0.5800
0.5900
0.5500
0.5600
294,235
-0.01(-1.75%)
Mar 28, 2024
0.5700
0
-0.01(-1.72%)
Mar 27, 2024
0.5500
0.5900
0.5500
0.5800
744,911
+0.03(+5.45%)
Mar 26, 2024
0.5500
0.5700
0.5300
0.5500
581,784
+0.00(+0.00%)
Mar 25, 2024
0.5500
0.5800
0.5300
0.5500
1,051,576
+0.00(+0.00%)
Mar 22, 2024
0.5200
0.5500
0.5100
0.5500
1,025,725
+0.03(+5.77%)
Mar 21, 2024
0.5100
0.5300
0.5000
0.5200
899,267
+0.02(+4.00%)
Mar 20, 2024
0.5000
0.5100
0.4900
0.5000
951,453
-0.01(-1.96%)
Mar 19, 2024
0.5300
0.5300
0.5000
0.5100
715,810
-0.02(-3.77%)
Mar 18, 2024
0.5000
0.5300
0.5000
0.5300
1,114,941
+0.04(+8.16%)
Mar 15, 2024
0.5100
0.5300
0.4800
0.4900
2,534,594
-0.03(-5.77%)
Mar 14, 2024
0.4050
0.5400
0.4050
0.5200
3,184,544
+0.11(+28.40%)
Mar 13, 2024
0.4050
0.4150
0.4000
0.4050
150,565
-0.00(-1.22%)
Mar 12, 2024
0.4200
0.4200
0.4050
0.4100
385,696
-0.02(-3.53%)
Mar 11, 2024
0.4450
0.4450
0.4250
0.4250
311,112
-0.02(-4.06%)
Mar 08, 2024
0.4200
0.4600
0.4150
0.4430
1,456,157
+0.03(+6.75%)
Mar 07, 2024
0.3800
0.4300
0.3800
0.4150
713,451
+0.03(+7.79%)
Mar 06, 2024
0.3850
0.3900
0.3800
0.3850
622,955
+0.00(+0.00%)
Mar 05, 2024
0.3900
0.3900
0.3700
0.3850
505,302
+0.00(+0.00%)
Mar 04, 2024
0.4000
0.4000
0.3800
0.3850
1,315,875
+0.01(+1.32%)
Mar 01, 2024
0.3750
0.3900
0.3700
0.3800
1,694,833
-0.01(-1.30%)
Feb 29, 2024
0.3900
0.3900
0.3750
0.3850
693,396
+0.00(+0.00%)
Feb 28, 2024
0.3850
0.4050
0.3750
0.3850
1,008,195
+0.00(+0.00%)
Feb 27, 2024
0.4050
0.4050
0.3750
0.3850
2,030,753
-0.02(-4.47%)
Feb 26, 2024
0.4300
0.4300
0.4000
0.4030
1,458,121
-0.02(-4.05%)
Feb 23, 2024
0.4300
0.4330
0.4150
0.4200
534,469
-0.01(-1.18%)
Feb 22, 2024
0.4450
0.4450
0.4200
0.4250
569,846
-0.02(-3.41%)
Feb 21, 2024
0.4500
0.4500
0.4350
0.4400
616,678
+0.00(+0.00%)
Feb 20, 2024
0.4450
0.4500
0.4400
0.4400
760,659
-0.01(-1.12%)
Feb 16, 2024
0.4450
0
+0.02(+4.71%)
Feb 15, 2024
0.4450
0.4450
0.4100
0.4250
841,102
-0.02(-3.41%)
Feb 14, 2024
0.4500
0.4500
0.4300
0.4400
416,308
-0.01(-2.22%)
Feb 13, 2024
0.4500
0.4550
0.4350
0.4500
529,320
+0.00(+0.00%)
Feb 12, 2024
0.4350
0.4500
0.4250
0.4500
492,424
+0.02(+4.65%)
Feb 09, 2024
0.4250
0.4450
0.4150
0.4300
744,778
+0.01(+2.38%)
Feb 08, 2024
0.4200
0.4450
0.4150
0.4200
1,056,829
+0.01(+1.20%)
Feb 07, 2024
0.4400
0.4400
0.4000
0.4150
1,035,354
-0.01(-2.35%)
Feb 06, 2024
0.4400
0.4500
0.4250
0.4250
538,996
-0.01(-1.16%)
Feb 05, 2024
0.4400
0.4500
0.4250
0.4300
1,122,831
-0.03(-6.11%)
Feb 02, 2024
0.4600
0.4650
0.4400
0.4580
528,008
+0.00(+0.66%)
Feb 01, 2024
0.4750
0.4750
0.4450
0.4550
405,776
-0.02(-5.21%)
Jan 31, 2024
0.4800
0.4800
0.4500
0.4800
491,160
+0.01(+3.23%)
Jan 30, 2024
0.4900
0.4900
0.4630
0.4650
605,038
-0.01(-3.12%)
Jan 29, 2024
0.5100
0.5200
0.4700
0.4800
914,030
-0.03(-5.88%)
Jan 26, 2024
0.5000
0.5200
0.4800
0.5100
2,079,834
+0.06(+13.33%)
Jan 25, 2024
0.4650
0.4800
0.4500
0.4500
439,921
-0.02(-4.26%)
Jan 24, 2024
0.5100
0.5200
0.4700
0.4700
1,021,947
-0.03(-6.00%)
Jan 23, 2024
0.4850
0.5100
0.4750
0.5000
1,324,820
+0.03(+5.26%)
Jan 22, 2024
0.4500
0.4850
0.4350
0.4750
831,147
+0.02(+5.56%)
Jan 19, 2024
0.4400
0.4500
0.4200
0.4500
935,344
+0.02(+3.45%)
Jan 18, 2024
0.4200
0.4500
0.4200
0.4350
1,051,852
+0.02(+4.82%)
Jan 17, 2024
0.4050
0.4150
0.3850
0.4150
730,478
+0.01(+2.47%)
Jan 16, 2024
0.4100
0.4150
0.3800
0.4050
2,244,759
+0.01(+1.25%)
Jan 15, 2024
0.4200
0.4300
0.3950
0.4000
557,332
-0.01(-3.61%)
Jan 12, 2024
0.4350
0.4350
0.4000
0.4150
808,596
-0.01(-1.19%)
Jan 11, 2024
0.4300
0.4450
0.4200
0.4200
814,584
+0.01(+1.20%)
Jan 10, 2024
0.5200
0.5200
0.3800
0.4150
3,506,839
+0.10(+31.75%)
Jan 09, 2024
0.3300
0.3300
0.3150
0.3150
77,915
-0.01(-3.08%)
Jan 08, 2024
0.3250
0.3400
0.3150
0.3250
318,029
+0.00(+0.00%)
Jan 05, 2024
0.3350
0.3350
0.3250
0.3250
114,563
-0.01(-1.52%)
Jan 04, 2024
0.3300
0.3400
0.3250
0.3300
156,404
+0.00(+0.00%)
Jan 03, 2024
0.3500
0.3500
0.3300
0.3300
613,017
-0.01(-4.35%)
Jan 02, 2024
0.3300
0.3450
0.3100
0.3450
2,357,478
+0.04(+15.00%)
Dec 29, 2023
0.3000
0
+0.01(+3.45%)
Dec 28, 2023
0.2700
0.3000
0.2700
0.2900
296,495
+0.02(+7.41%)
Dec 27, 2023
0.2700
0.2750
0.2650
0.2700
274,324
+0.01(+1.89%)
Dec 22, 2023
0.2650
0
+0.01(+1.92%)
Dec 21, 2023
0.2600
0.2600
0.2550
0.2600
39,481
+0.00(+0.00%)
Dec 20, 2023
0.2700
0.2700
0.2600
0.2600
48,850
-0.01(-1.89%)
Dec 19, 2023
0.2700
0.2700
0.2600
0.2650
229,937
-0.01(-1.85%)
Dec 18, 2023
0.2750
0.2750
0.2600
0.2700
93,726
-0.01(-1.82%)
Dec 15, 2023
0.2700
0.2800
0.2600
0.2750
62,374
+0.02(+5.77%)
Dec 14, 2023
0.2900
0.2900
0.2400
0.2600
297,980
+0.01(+4.00%)
Dec 13, 2023
0.2400
0.2550
0.2300
0.2500
320,328
+0.01(+4.17%)
Dec 12, 2023
0.2600
0.2600
0.2400
0.2400
448,776
-0.02(-7.69%)
Dec 11, 2023
0.2800
0.2800
0.2600
0.2600
109,565
-0.01(-3.70%)
Dec 08, 2023
0.2650
0.2850
0.2650
0.2700
174,767
+0.01(+1.89%)
Dec 07, 2023
0.2850
0.2850
0.2600
0.2650
251,416
-0.02(-7.02%)
Dec 06, 2023
0.2950
0.2950
0.2800
0.2850
366,175
-0.01(-1.72%)
Dec 05, 2023
0.3000
0.3000
0.2900
0.2900
492,352
-0.01(-1.69%)
Dec 04, 2023
0.2800
0.3000
0.2800
0.2950
133,744
-0.01(-1.67%)
Dec 01, 2023
0.2950
0.3000
0.2800
0.3000
327,733
+0.02(+5.26%)
Nov 30, 2023
0.3050
0.3050
0.2850
0.2850
183,730
-0.02(-5.00%)
Nov 29, 2023
0.2900
0.3100
0.2650
0.3000
645,754
+0.01(+3.45%)
Nov 28, 2023
0.3250
0.3300
0.2750
0.2900
1,059,934
-0.04(-12.12%)
Nov 27, 2023
0.3400
0.3400
0.3100
0.3300
449,685
-0.01(-1.49%)
Nov 24, 2023
0.3400
0.3450
0.3350
0.3350
155,800
-0.01(-1.47%)
Nov 23, 2023
0.3400
0.3400
0.3400
0.3400
2,059
+0.01(+1.49%)
Nov 22, 2023
0.3500
0.3500
0.3250
0.3350
238,029
-0.01(-1.47%)
Nov 21, 2023
0.3500
0.3500
0.3300
0.3400
249,726
-0.01(-2.86%)
Nov 20, 2023
0.3500
0.3500
0.3250
0.3500
225,141
+0.01(+2.94%)
Nov 17, 2023
0.3200
0.3450
0.3100
0.3400
359,309
+0.03(+7.94%)
Nov 16, 2023
0.3100
0.3200
0.3050
0.3150
67,555
+0.00(+0.00%)
Nov 15, 2023
0.3050
0.3250
0.3000
0.3150
434,955
+0.01(+3.28%)
Nov 14, 2023
0.3300
0.3300
0.3000
0.3050
520,487
-0.02(-4.69%)
Nov 13, 2023
0.3050
0.3300
0.3050
0.3200
138,779
+0.01(+1.59%)
Nov 10, 2023
0.3050
0.3150
0.3000
0.3150
320,197
-0.01(-1.56%)
Nov 09, 2023
0.3150
0.3200
0.3100
0.3200
40,123
+0.00(+0.00%)
Nov 08, 2023
0.3250
0.3250
0.3050
0.3200
270,381
-0.01(-1.54%)
Nov 07, 2023
0.3150
0.3300
0.3150
0.3250
109,930
+0.00(+0.00%)
Nov 06, 2023
0.3500
0.3500
0.3150
0.3250
355,600
-0.02(-4.41%)
Nov 03, 2023
0.3500
0.3500
0.3400
0.3400
337,764
+0.00(+0.00%)
Nov 02, 2023
0.3450
0.3500
0.3350
0.3400
473,175
-0.00(-1.45%)
Nov 01, 2023
0.3500
0.3550
0.3450
0.3450
227,028
-0.01(-1.43%)
Oct 31, 2023
0.3500
0.3500
0.3350
0.3500
437,986
+0.01(+1.45%)
Oct 30, 2023
0.3500
0.3500
0.3400
0.3450
141,664
+0.00(+1.47%)
Oct 27, 2023
0.3300
0.3500
0.3200
0.3400
548,064
+0.02(+6.25%)
Oct 26, 2023
0.3250
0.3300
0.3150
0.3200
178,596
+0.01(+1.59%)
Oct 25, 2023
0.3100
0.3300
0.3050
0.3150
260,384
+0.01(+1.61%)
Oct 24, 2023
0.3150
0.3150
0.3000
0.3100
233,000
+0.01(+1.64%)
Oct 23, 2023
0.2900
0.3100
0.2900
0.3050
321,923
+0.02(+7.02%)
Oct 20, 2023
0.2800
0.3000
0.2800
0.2850
104,721
+0.01(+5.56%)
Oct 19, 2023
0.2750
0.2850
0.2700
0.2700
204,615
+0.00(+0.00%)
Oct 18, 2023
0.2550
0.2800
0.2500
0.2700
160,134
+0.02(+8.00%)
Oct 17, 2023
0.2450
0.2500
0.2450
0.2500
79,000
+0.00(+0.00%)
Oct 16, 2023
0.2500
0.2600
0.2500
0.2500
164,254
+0.00(+0.00%)
Oct 13, 2023
0.2400
0.2550
0.2400
0.2500
67,625
+0.01(+4.17%)
Oct 12, 2023
0.2700
0.2700
0.2400
0.2400
301,322
-0.03(-11.11%)
Oct 11, 2023
0.2850
0.2850
0.2700
0.2700
28,733
+0.00(+0.00%)
Oct 10, 2023
0.2700
0.2800
0.2700
0.2700
80,408
+0.01(+3.85%)
Oct 06, 2023
0.2600
0
+0.02(+8.33%)
Oct 05, 2023
0.2550
0.2600
0.2400
0.2400
93,100
-0.01(-2.04%)
Oct 04, 2023
0.2700
0.2700
0.2350
0.2450
295,770
-0.03(-9.26%)
Oct 03, 2023
0.2700
0.2700
0.2550
0.2700
153,150
+0.01(+1.89%)
Oct 02, 2023
0.2800
0.2850
0.2650
0.2650
316,760
-0.01(-3.64%)
Sep 29, 2023
0.2750
0.2850
0.2600
0.2750
331,944
+0.00(+0.00%)
Sep 28, 2023
0.2900
0.2900
0.2700
0.2750
970,332
-0.02(-8.33%)
Sep 27, 2023
0.3250
0.3300
0.2850
0.3000
659,834
-0.04(-13.04%)
Sep 26, 2023
0.3200
0.3450
0.3100
0.3450
233,844
+0.01(+2.99%)
Sep 25, 2023
0.3350
0.3350
0.3200
0.3350
296,916
+0.01(+1.52%)
Sep 22, 2023
0.3300
0.3300
0.3100
0.3300
146,280
+0.00(+0.00%)
Sep 21, 2023
0.2700
0.3450
0.2700
0.3300
656,807
+0.05(+17.86%)
Sep 20, 2023
0.2600
0.2900
0.2600
0.2800
84,365
+0.02(+7.69%)
Sep 19, 2023
0.2800
0.2800
0.2550
0.2600
321,627
-0.02(-7.14%)
Sep 18, 2023
0.2950
0.2950
0.2800
0.2800
226,001
-0.01(-3.45%)
Sep 15, 2023
0.3050
0.3050
0.2850
0.2900
175,535
-0.02(-4.92%)
Sep 14, 2023
0.2850
0.3050
0.2800
0.3050
511,722
+0.02(+7.02%)
Sep 13, 2023
0.2950
0.3000
0.2850
0.2850
154,691
-0.01(-1.72%)
Sep 12, 2023
0.2800
0.2900
0.2800
0.2900
236,103
+0.01(+5.45%)
Sep 11, 2023
0.2900
0.2900
0.2750
0.2750
164,900
-0.01(-1.79%)
Sep 08, 2023
0.2800
0.2800
0.2800
0.2800
7,975
-0.00(-1.75%)
Sep 07, 2023
0.2850
0.2850
0.2850
0.2850
6,991
+0.01(+5.56%)
Sep 06, 2023
0.2750
0.3000
0.2700
0.2700
17,975
-0.01(-3.57%)
Sep 05, 2023
0.3050
0.3050
0.2800
0.2800
195,806
-0.02(-6.67%)
Sep 01, 2023
0.3000
0
+0.01(+3.45%)
Aug 31, 2023
0.2800
0.2950
0.2700
0.2900
423,562
+0.01(+1.75%)
Aug 30, 2023
0.2950
0.3000
0.2800
0.2850
589,630
-0.02(-6.56%)
Aug 29, 2023
0.3200
0.3200
0.3050
0.3050
131,976
-0.01(-3.17%)
Aug 28, 2023
0.3100
0.3300
0.3100
0.3150
107,042
+0.01(+1.61%)
Aug 25, 2023
0.3100
0.3100
0.3000
0.3100
168,961
+0.00(+0.00%)
Aug 24, 2023
0.3200
0.3200
0.3050
0.3100
94,200
-0.02(-6.06%)
Aug 23, 2023
0.3400
0.3400
0.3250
0.3300
335,217
-0.01(-2.94%)
Aug 22, 2023
0.3600
0.3700
0.3400
0.3400
431,103
-0.02(-5.56%)
Aug 21, 2023
0.3700
0.3800
0.3600
0.3600
332,167
+0.00(+0.00%)
Aug 18, 2023
0.3700
0.3700
0.3500
0.3600
354,161
-0.01(-1.37%)
Aug 17, 2023
0.3750
0.3750
0.3650
0.3650
127,094
-0.01(-1.35%)
Aug 16, 2023
0.3600
0.3800
0.3550
0.3700
547,201
+0.01(+2.78%)
Aug 15, 2023
0.3500
0.3600
0.3500
0.3600
148,706
+0.00(+0.00%)
Aug 14, 2023
0.3600
0.3650
0.3500
0.3600
74,457
+0.00(+0.00%)
Aug 11, 2023
0.3500
0.3600
0.3500
0.3600
217,756
+0.01(+2.86%)
Aug 10, 2023
0.3500
0.3500
0.3400
0.3500
57,883
+0.01(+1.45%)
Aug 09, 2023
0.3500
0.3600
0.3450
0.3450
101,620
-0.01(-2.82%)
Aug 08, 2023
0.3500
0.3650
0.3350
0.3550
412,703
+0.01(+1.43%)
Aug 04, 2023
0.3500
0
-0.01(-1.41%)
Aug 03, 2023
0.3450
0.3600
0.3350
0.3550
297,545
+0.02(+5.97%)
Aug 02, 2023
0.3500
0.3600
0.3350
0.3350
212,852
-0.01(-4.29%)
Aug 01, 2023
0.3450
0.3600
0.3350
0.3500
177,629
+0.01(+1.45%)
Jul 31, 2023
0.3350
0.3600
0.3200
0.3450
563,185
+0.01(+4.55%)
Jul 28, 2023
0.3200
0.3300
0.3100
0.3300
154,567
+0.02(+6.45%)
Jul 27, 2023
0.3100
0.3200
0.3000
0.3100
202,002
+0.00(+0.00%)
Jul 26, 2023
0.2800
0.3200
0.2800
0.3100
1,016,971
+0.04(+14.81%)
Jul 25, 2023
0.2800
0.2800
0.2700
0.2700
42,689
-0.01(-3.57%)
Jul 24, 2023
0.2700
0.2800
0.2600
0.2800
84,021
+0.01(+3.70%)
Jul 21, 2023
0.2650
0.2700
0.2600
0.2700
32,000
+0.01(+3.85%)
Jul 20, 2023
0.2750
0.2750
0.2600
0.2600
237,159
-0.02(-7.14%)
Jul 19, 2023
0.2800
0.2800
0.2800
0.2800
19,915
+0.00(+0.00%)
Jul 18, 2023
0.2750
0.2800
0.2700
0.2800
153,092
+0.01(+1.82%)
Jul 17, 2023
0.2700
0.2800
0.2700
0.2750
49,107
+0.01(+1.85%)
Jul 14, 2023
0.2700
0.2750
0.2650
0.2700
174,800
+0.01(+1.89%)
Jul 13, 2023
0.2650
0.2800
0.2600
0.2650
229,206
+0.01(+3.92%)
Jul 12, 2023
0.2600
0.2600
0.2550
0.2550
154,399
+0.01(+2.00%)
Jul 11, 2023
0.2550
0.2600
0.2500
0.2500
313,513
-0.01(-3.85%)
Jul 10, 2023
0.2700
0.2700
0.2550
0.2600
71,355
-0.01(-1.89%)
Jul 07, 2023
0.2500
0.2650
0.2500
0.2650
161,178
+0.02(+6.00%)
Jul 06, 2023
0.2600
0.2600
0.2500
0.2500
95,649
-0.02(-7.41%)
Jul 05, 2023
0.2700
0.2700
0.2550
0.2700
124,600
+0.01(+1.89%)
Jul 04, 2023
0.2600
0.2750
0.2600
0.2650
312,404
+0.01(+3.92%)
Jun 30, 2023
0.2550
0
+0.00(+0.00%)
Jun 29, 2023
0.2500
0.2550
0.2400
0.2550
162,157
+0.02(+6.25%)
Jun 28, 2023
0.2450
0.2450
0.2350
0.2400
99,711
+0.00(+0.00%)
Jun 27, 2023
0.2400
0.2400
0.2300
0.2400
46,483
+0.01(+2.13%)
Jun 26, 2023
0.2350
0.2350
0.2300
0.2350
109,051
+0.00(+2.17%)
Jun 23, 2023
0.2500
0.2500
0.2300
0.2300
424,129
-0.01(-6.12%)
Jun 22, 2023
0.2500
0.2600
0.2450
0.2450
40,811
+0.00(+0.00%)
Jun 21, 2023
0.2500
0.2550
0.2450
0.2450
298,062
-0.01(-2.00%)
Jun 20, 2023
0.2550
0.2550
0.2450
0.2500
562,669
-0.02(-5.66%)
Jun 19, 2023
0.2600
0.2650
0.2600
0.2650
21,529
+0.01(+3.92%)
Jun 16, 2023
0.2700
0.2700
0.2550
0.2550
242,199
-0.01(-3.77%)
Jun 15, 2023
0.2800
0.2800
0.2600
0.2650
144,838
-0.02(-5.36%)
Jun 14, 2023
0.2800
0.2850
0.2800
0.2800
413,432
+0.00(+0.00%)
Jun 13, 2023
0.2750
0.2950
0.2700
0.2800
195,817
+0.01(+3.70%)
Jun 12, 2023
0.2600
0.2750
0.2500
0.2700
384,093
+0.01(+1.89%)
Jun 09, 2023
0.2500
0.2650
0.2500
0.2650
154,932
+0.02(+8.16%)
Jun 08, 2023
0.2500
0.2550
0.2400
0.2450
88,010
+0.00(+0.00%)
Jun 07, 2023
0.2400
0.2500
0.2400
0.2450
107,638
+0.00(+0.00%)
Jun 06, 2023
0.2450
0.2450
0.2450
0.2450
45,512
+0.00(+0.00%)
Jun 05, 2023
0.2450
0.2500
0.2450
0.2450
135,797
-0.01(-2.00%)
Jun 02, 2023
0.2500
0.2550
0.2450
0.2500
257,802
+0.01(+2.04%)
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.