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
Desert Mountain Energy Corp
(OP:
DMEHF
)
0.3000
+0.0562 (+23.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
0.2460
0.3010
0.2402
0.3000
114,998
+0.06(+23.05%)
May 16, 2024
0.2000
0.2445
0.2000
0.2438
123,744
+0.04(+21.90%)
May 15, 2024
0.2025
0.2025
0.2000
0.2000
36,610
-0.00(-1.72%)
May 14, 2024
0.2027
0.2049
0.1995
0.2035
33,356
+0.00(+1.75%)
May 13, 2024
0.1912
0.2000
0.1895
0.2000
111,063
+0.02(+11.11%)
May 10, 2024
0.1980
0.1980
0.1800
0.1800
5,797
-0.00(-2.17%)
May 09, 2024
0.1775
0.1840
0.1775
0.1840
1,719
+0.01(+7.98%)
May 08, 2024
0.1805
0.1810
0.1649
0.1704
73,050
-0.01(-4.05%)
May 07, 2024
0.1777
0.1777
0.1743
0.1776
20,020
-0.00(-1.33%)
May 06, 2024
0.1820
0.1950
0.1777
0.1800
32,860
-0.01(-4.05%)
May 03, 2024
0.1900
0.1900
0.1850
0.1876
8,050
-0.00(-0.16%)
May 02, 2024
0.1899
0.1900
0.1811
0.1879
2,420
+0.01(+3.64%)
May 01, 2024
0.1728
0.1850
0.1728
0.1813
4,250
+0.00(+1.06%)
Apr 30, 2024
0.1840
0.1900
0.1768
0.1794
9,748
-0.01(-3.34%)
Apr 29, 2024
0.1862
0.1900
0.1779
0.1856
22,702
-0.00(-2.32%)
Apr 26, 2024
0.1786
0.1900
0.1695
0.1900
9,813
+0.01(+8.32%)
Apr 25, 2024
0.1763
0.1763
0.1700
0.1754
4,600
+0.00(+0.46%)
Apr 24, 2024
0.1885
0.1885
0.1745
0.1746
21,487
-0.01(-2.89%)
Apr 23, 2024
0.1800
0.1938
0.1798
0.1798
20,305
-0.00(-0.11%)
Apr 22, 2024
0.1800
0.1835
0.1800
0.1800
21,864
-0.00(-1.04%)
Apr 19, 2024
0.1722
0.1890
0.1700
0.1819
37,702
+0.01(+2.88%)
Apr 18, 2024
0.1757
0.1800
0.1757
0.1768
33,131
-0.01(-3.12%)
Apr 17, 2024
0.1890
0.1890
0.1825
0.1825
36,952
-0.00(-2.20%)
Apr 16, 2024
0.1866
0.1920
0.1866
0.1866
53,240
-0.01(-3.22%)
Apr 15, 2024
0.1936
0.1954
0.1910
0.1928
33,200
+0.00(+0.94%)
Apr 12, 2024
0.1980
0.1980
0.1900
0.1910
12,592
-0.00(-1.65%)
Apr 11, 2024
0.1910
0.1992
0.1910
0.1942
70,784
-0.00(-1.57%)
Apr 10, 2024
0.1921
0.1973
0.1921
0.1973
8,713
+0.00(+1.91%)
Apr 09, 2024
0.1976
0.1976
0.1936
0.1936
58,000
-0.01(-4.16%)
Apr 08, 2024
0.2005
0.2020
0.1910
0.2020
20,315
+0.00(+1.00%)
Apr 05, 2024
0.1952
0.2000
0.1952
0.2000
2,140
+0.01(+4.60%)
Apr 04, 2024
0.1918
0.1975
0.1828
0.1912
16,050
-0.00(-2.00%)
Apr 03, 2024
0.1921
0.1979
0.1921
0.1951
20,707
+0.00(+1.67%)
Apr 02, 2024
0.1865
0.1919
0.1861
0.1919
55,540
+0.01(+6.61%)
Apr 01, 2024
0.1925
0.1966
0.1700
0.1800
82,245
-0.01(-4.00%)
Mar 28, 2024
0.2011
0.2082
0.1823
0.1875
29,482
-0.01(-5.92%)
Mar 27, 2024
0.2125
0.2125
0.1962
0.1993
41,472
-0.01(-6.21%)
Mar 26, 2024
0.2065
0.2164
0.2065
0.2125
34,184
+0.00(+1.67%)
Mar 25, 2024
0.2100
0.2160
0.2021
0.2090
82,958
-0.00(-0.48%)
Mar 22, 2024
0.1770
0.2100
0.1770
0.2100
49,000
+0.02(+8.81%)
Mar 21, 2024
0.1880
0.2103
0.1850
0.1930
13,555
+0.01(+7.82%)
Mar 20, 2024
0.1820
0.1840
0.1790
0.1790
43,045
-0.01(-2.72%)
Mar 19, 2024
0.1853
0.1853
0.1820
0.1840
20,843
+0.00(+0.05%)
Mar 18, 2024
0.1811
0.1860
0.1811
0.1839
39,519
+0.00(+0.16%)
Mar 15, 2024
0.1815
0.1836
0.1815
0.1836
2,897
-0.00(-1.18%)
Mar 14, 2024
0.1813
0.1858
0.1813
0.1858
4,385
+0.01(+4.68%)
Mar 13, 2024
0.1879
0.1924
0.1775
0.1775
70,079
-0.02(-9.76%)
Mar 12, 2024
0.1834
0.2030
0.1760
0.1967
17,318
+0.03(+15.71%)
Mar 11, 2024
0.1790
0.1790
0.1655
0.1700
64,445
-0.01(-4.28%)
Mar 08, 2024
0.1860
0.1860
0.1776
0.1776
88,876
-0.01(-4.52%)
Mar 07, 2024
0.1900
0.1900
0.1860
0.1860
36,111
+0.00(+0.27%)
Mar 06, 2024
0.1915
0.1920
0.1837
0.1855
21,184
-0.01(-4.87%)
Mar 05, 2024
0.2054
0.2112
0.1888
0.1950
94,143
-0.01(-5.71%)
Mar 04, 2024
0.2175
0.2300
0.2068
0.2068
53,166
+0.01(+4.55%)
Mar 01, 2024
0.2200
0.2210
0.1933
0.1978
17,331
-0.02(-8.30%)
Feb 29, 2024
0.2267
0.2267
0.2157
0.2157
16,048
+0.01(+2.71%)
Feb 28, 2024
0.1948
0.2152
0.1948
0.2100
31,732
+0.02(+9.09%)
Feb 27, 2024
0.1912
0.1925
0.1912
0.1925
14,124
+0.01(+6.35%)
Feb 26, 2024
0.1923
0.1923
0.1810
0.1810
33,357
-0.00(-2.48%)
Feb 23, 2024
0.1800
0.1890
0.1800
0.1856
14,358
-0.00(-2.21%)
Feb 22, 2024
0.1803
0.1909
0.1800
0.1898
71,063
+0.01(+5.44%)
Feb 21, 2024
0.1851
0.1900
0.1800
0.1800
2,790
-0.00(-2.28%)
Feb 20, 2024
0.1850
0.1900
0.1842
0.1842
24,056
-0.00(-1.97%)
Feb 16, 2024
0.1850
0.1899
0.1850
0.1879
9,660
-0.00(-0.58%)
Feb 15, 2024
0.1900
0.1900
0.1865
0.1890
42,047
+0.00(+0.75%)
Feb 14, 2024
0.1872
0.1888
0.1811
0.1876
71,511
-0.00(-0.32%)
Feb 13, 2024
0.1882
0.1910
0.1882
0.1882
25,998
-0.00(-2.23%)
Feb 12, 2024
0.1849
0.1932
0.1849
0.1925
49,898
+0.01(+4.62%)
Feb 09, 2024
0.1899
0.1899
0.1826
0.1840
110,313
-0.00(-0.11%)
Feb 08, 2024
0.1900
0.1900
0.1842
0.1842
11,944
-0.01(-3.51%)
Feb 07, 2024
0.1980
0.1984
0.1838
0.1909
68,833
-0.00(-2.25%)
Feb 06, 2024
0.1929
0.2000
0.1914
0.1953
33,743
+0.00(+0.67%)
Feb 05, 2024
0.1965
0.1979
0.1816
0.1940
100,875
+0.01(+6.95%)
Feb 02, 2024
0.1848
0.1936
0.1753
0.1814
104,757
-0.01(-7.50%)
Feb 01, 2024
0.2000
0.2000
0.1850
0.1961
104,131
-0.00(-1.95%)
Jan 31, 2024
0.2317
0.2317
0.1706
0.2000
652,043
-0.04(-17.63%)
Jan 30, 2024
0.2486
0.2524
0.2384
0.2428
86,000
-0.00(-0.90%)
Jan 29, 2024
0.2561
0.2561
0.2298
0.2450
122,077
-0.00(-0.97%)
Jan 26, 2024
0.2371
0.2474
0.2340
0.2474
14,159
+0.02(+6.50%)
Jan 25, 2024
0.2375
0.2449
0.2302
0.2323
27,371
-0.01(-5.18%)
Jan 24, 2024
0.2400
0.2461
0.2380
0.2450
36,995
+0.01(+2.60%)
Jan 23, 2024
0.2380
0.2450
0.2380
0.2388
51,658
-0.00(-1.12%)
Jan 22, 2024
0.2500
0.2593
0.2280
0.2415
125,018
-0.02(-6.47%)
Jan 19, 2024
0.2577
0.2592
0.2577
0.2582
31,150
+0.01(+2.14%)
Jan 18, 2024
0.2620
0.2690
0.2528
0.2528
2,301
-0.00(-0.86%)
Jan 17, 2024
0.2650
0.2650
0.2550
0.2550
31,200
-0.01(-3.41%)
Jan 16, 2024
0.2638
0.2669
0.2603
0.2640
32,830
+0.00(+1.15%)
Jan 12, 2024
0.2579
0.2700
0.2550
0.2610
62,892
-0.00(-0.80%)
Jan 11, 2024
0.2708
0.2708
0.2631
0.2631
21,021
-0.01(-3.91%)
Jan 10, 2024
0.2550
0.2805
0.2500
0.2738
112,377
+0.02(+6.04%)
Jan 09, 2024
0.2550
0.2734
0.2500
0.2582
75,243
-0.02(-7.79%)
Jan 08, 2024
0.2805
0.2810
0.2663
0.2800
24,061
+0.01(+3.93%)
Jan 05, 2024
0.2800
0.2800
0.2680
0.2694
10,798
-0.00(-0.37%)
Jan 04, 2024
0.2704
0.2704
0.2704
0.2704
11,015
+0.01(+4.44%)
Jan 03, 2024
0.2500
0.2605
0.2500
0.2589
53,651
-0.01(-2.38%)
Jan 02, 2024
0.2615
0.2754
0.2600
0.2652
21,788
+0.01(+2.28%)
Dec 29, 2023
0.2520
0.2625
0.2491
0.2593
64,047
+0.01(+2.49%)
Dec 28, 2023
0.2949
0.2949
0.2530
0.2530
128,873
-0.02(-8.00%)
Dec 27, 2023
0.3007
0.3007
0.2750
0.2750
64,097
-0.02(-8.33%)
Dec 26, 2023
0.2813
0.3050
0.2813
0.3000
39,484
+0.01(+4.35%)
Dec 22, 2023
0.2886
0.2958
0.2875
0.2875
166,294
-0.00(-1.51%)
Dec 21, 2023
0.2850
0.3000
0.2754
0.2919
114,434
+0.01(+4.25%)
Dec 20, 2023
0.2540
0.3090
0.2540
0.2800
71,925
+0.03(+11.55%)
Dec 19, 2023
0.2321
0.2510
0.2216
0.2510
250,411
+0.02(+8.14%)
Dec 18, 2023
0.2346
0.2377
0.2307
0.2321
66,521
-0.00(-0.04%)
Dec 15, 2023
0.2330
0.2350
0.2309
0.2322
34,402
+0.00(+2.07%)
Dec 14, 2023
0.2324
0.2405
0.2250
0.2275
126,093
-0.01(-3.93%)
Dec 13, 2023
0.2399
0.2414
0.2338
0.2368
73,095
-0.01(-4.21%)
Dec 12, 2023
0.2516
0.2540
0.2439
0.2472
46,582
-0.00(-1.12%)
Dec 11, 2023
0.2500
0.2523
0.2500
0.2500
23,968
-0.00(-0.99%)
Dec 08, 2023
0.2500
0.2532
0.2500
0.2525
64,303
+0.00(+1.00%)
Dec 07, 2023
0.2500
0.2570
0.2489
0.2500
151,703
+0.00(+0.00%)
Dec 06, 2023
0.2509
0.2549
0.2400
0.2500
97,607
+0.00(+0.40%)
Dec 05, 2023
0.2591
0.2591
0.2379
0.2490
86,676
-0.01(-2.35%)
Dec 04, 2023
0.2712
0.2712
0.2540
0.2550
43,272
-0.01(-5.13%)
Dec 01, 2023
0.2525
0.2688
0.2500
0.2688
54,770
+0.01(+4.11%)
Nov 30, 2023
0.2500
0.2605
0.2500
0.2582
63,521
-0.00(-0.69%)
Nov 29, 2023
0.2500
0.2641
0.2500
0.2600
45,131
-0.01(-4.90%)
Nov 28, 2023
0.2700
0.2734
0.2582
0.2734
16,804
+0.02(+5.93%)
Nov 27, 2023
0.2500
0.2750
0.2500
0.2581
12,040
-0.00(-0.19%)
Nov 24, 2023
0.2586
0.2586
0.2586
0.2586
133
-0.02(-7.64%)
Nov 22, 2023
0.2745
0.2800
0.2668
0.2800
43,372
+0.00(+0.00%)
Nov 21, 2023
0.2750
0.2800
0.2700
0.2800
21,642
+0.00(+0.14%)
Nov 20, 2023
0.2761
0.2796
0.2675
0.2796
12,847
+0.00(+1.67%)
Nov 17, 2023
0.2678
0.2795
0.2678
0.2750
22,030
-0.01(-2.55%)
Nov 16, 2023
0.2390
0.2822
0.2280
0.2822
91,256
+0.04(+17.29%)
Nov 15, 2023
0.2500
0.2500
0.2363
0.2406
226,300
-0.00(-0.37%)
Nov 14, 2023
0.2500
0.2500
0.2415
0.2415
21,620
-0.01(-3.40%)
Nov 13, 2023
0.2514
0.2628
0.2500
0.2500
50,542
-0.00(-1.34%)
Nov 10, 2023
0.2600
0.2600
0.2450
0.2534
30,800
-0.01(-3.28%)
Nov 09, 2023
0.2849
0.2849
0.2620
0.2620
5,300
-0.01(-3.71%)
Nov 08, 2023
0.2694
0.2899
0.2694
0.2721
54,610
+0.01(+4.90%)
Nov 07, 2023
0.2435
0.2676
0.2379
0.2594
33,522
+0.02(+8.08%)
Nov 06, 2023
0.2424
0.2424
0.2395
0.2400
11,705
-0.01(-3.19%)
Nov 03, 2023
0.2479
0.2479
0.2391
0.2479
374,421
+0.00(+1.06%)
Nov 02, 2023
0.2590
0.2590
0.2402
0.2453
14,481
+0.00(+1.78%)
Nov 01, 2023
0.2151
0.2506
0.2151
0.2410
105,562
+0.01(+2.99%)
Oct 31, 2023
0.2821
0.2829
0.2259
0.2340
308,066
-0.05(-18.18%)
Oct 30, 2023
0.3170
0.3184
0.2755
0.2860
109,496
-0.03(-8.77%)
Oct 27, 2023
0.2600
0.3135
0.2600
0.3135
101,984
+0.05(+18.30%)
Oct 26, 2023
0.2462
0.2750
0.2462
0.2650
73,718
+0.02(+6.08%)
Oct 25, 2023
0.2476
0.2498
0.2400
0.2498
20,000
+0.00(+1.46%)
Oct 24, 2023
0.2401
0.2500
0.2375
0.2462
60,975
-0.00(-0.32%)
Oct 23, 2023
0.2561
0.2561
0.2359
0.2470
68,756
-0.01(-2.14%)
Oct 20, 2023
0.2560
0.2560
0.2500
0.2524
86,364
-0.00(-0.04%)
Oct 19, 2023
0.2534
0.2534
0.2500
0.2525
22,551
-0.00(-1.06%)
Oct 18, 2023
0.2500
0.2604
0.2500
0.2552
21,125
-0.00(-0.93%)
Oct 17, 2023
0.2650
0.2650
0.2576
0.2576
82,181
-0.00(-0.92%)
Oct 16, 2023
0.2550
0.2600
0.2549
0.2600
69,734
+0.00(+0.46%)
Oct 13, 2023
0.2578
0.2673
0.2500
0.2588
87,944
-0.02(-5.69%)
Oct 12, 2023
0.2700
0.2757
0.2689
0.2744
52,314
-0.01(-2.00%)
Oct 11, 2023
0.2761
0.2852
0.2761
0.2800
21,594
+0.00(+1.05%)
Oct 10, 2023
0.2800
0.2883
0.2700
0.2771
55,670
-0.00(-1.04%)
Oct 09, 2023
0.2750
0.2900
0.2700
0.2800
50,917
+0.01(+3.70%)
Oct 06, 2023
0.2768
0.2780
0.2700
0.2700
22,612
-0.01(-3.57%)
Oct 05, 2023
0.2800
0.2800
0.2700
0.2800
31,926
-0.00(-0.18%)
Oct 04, 2023
0.2823
0.2823
0.2803
0.2805
69,035
-0.00(-0.18%)
Oct 03, 2023
0.2822
0.2900
0.2810
0.2810
87,106
-0.01(-2.50%)
Oct 02, 2023
0.3016
0.3120
0.2800
0.2882
24,690
-0.02(-5.13%)
Sep 29, 2023
0.3000
0.3106
0.2990
0.3038
36,160
+0.01(+3.62%)
Sep 28, 2023
0.2930
0.2932
0.2858
0.2932
3,549
+0.01(+1.98%)
Sep 27, 2023
0.3120
0.3120
0.2848
0.2875
38,043
-0.02(-5.40%)
Sep 26, 2023
0.3039
0.3039
0.3039
0.3039
45,248
-0.00(-0.72%)
Sep 25, 2023
0.3157
0.3157
0.3000
0.3061
21,907
-0.02(-7.38%)
Sep 22, 2023
0.3050
0.3360
0.3050
0.3305
44,445
+0.00(+1.16%)
Sep 21, 2023
0.3403
0.3530
0.3260
0.3267
79,356
-0.02(-6.63%)
Sep 20, 2023
0.3401
0.3499
0.3401
0.3499
11,215
+0.01(+2.91%)
Sep 19, 2023
0.3388
0.3500
0.3310
0.3400
23,687
-0.01(-2.44%)
Sep 18, 2023
0.3320
0.3500
0.3257
0.3485
17,007
+0.02(+4.81%)
Sep 15, 2023
0.3489
0.3500
0.3325
0.3325
30,668
-0.01(-3.46%)
Sep 14, 2023
0.3583
0.3600
0.3407
0.3444
65,913
+0.01(+1.77%)
Sep 13, 2023
0.3701
0.3800
0.3384
0.3384
27,853
-0.02(-4.35%)
Sep 12, 2023
0.3237
0.3789
0.3010
0.3538
16,824
+0.02(+4.67%)
Sep 11, 2023
0.3778
0.3792
0.3350
0.3380
83,606
-0.05(-13.33%)
Sep 08, 2023
0.4159
0.4159
0.3718
0.3900
16,727
-0.02(-4.85%)
Sep 07, 2023
0.3511
0.4205
0.3409
0.4099
103,161
+0.07(+21.63%)
Sep 06, 2023
0.3135
0.3370
0.3135
0.3370
86,741
+0.03(+9.31%)
Sep 05, 2023
0.3082
0.3083
0.2967
0.3083
51,500
+0.01(+2.80%)
Sep 01, 2023
0.3082
0.3082
0.2941
0.2999
54,919
-0.01(-1.74%)
Aug 31, 2023
0.2912
0.3052
0.2871
0.3052
105,056
+0.01(+3.99%)
Aug 30, 2023
0.2978
0.3000
0.2901
0.2935
66,649
-0.00(-0.91%)
Aug 29, 2023
0.3074
0.3074
0.2934
0.2962
56,519
-0.00(-1.23%)
Aug 28, 2023
0.3000
0.3032
0.2858
0.2999
156,453
-0.00(-0.03%)
Aug 25, 2023
0.2887
0.3051
0.2887
0.3000
58,015
-0.00(-1.61%)
Aug 24, 2023
0.2787
0.3049
0.2787
0.3049
8,215
+0.01(+4.49%)
Aug 23, 2023
0.2660
0.2950
0.2660
0.2918
28,660
-0.00(-1.12%)
Aug 22, 2023
0.3044
0.3088
0.2911
0.2951
130,184
-0.01(-1.96%)
Aug 21, 2023
0.2725
0.3010
0.2725
0.3010
45,107
+0.02(+8.63%)
Aug 18, 2023
0.2678
0.2802
0.2678
0.2771
36,252
-0.00(-0.54%)
Aug 17, 2023
0.2889
0.2900
0.2700
0.2786
18,380
-0.01(-2.55%)
Aug 16, 2023
0.2800
0.2933
0.2780
0.2859
160,223
-0.00(-0.56%)
Aug 15, 2023
0.2875
0.2921
0.2875
0.2875
82,104
-0.00(-0.86%)
Aug 14, 2023
0.2935
0.3000
0.2875
0.2900
14,726
-0.01(-3.30%)
Aug 11, 2023
0.3000
0.3000
0.2850
0.2999
127,617
+0.00(+0.98%)
Aug 10, 2023
0.3000
0.3063
0.2900
0.2970
41,009
-0.01(-3.41%)
Aug 09, 2023
0.3324
0.3324
0.3075
0.3075
119,026
-0.02(-6.82%)
Aug 08, 2023
0.3161
0.3300
0.3161
0.3300
47,950
+0.01(+3.71%)
Aug 07, 2023
0.3520
0.3520
0.3100
0.3182
13,636
-0.01(-3.34%)
Aug 04, 2023
0.3296
0.3329
0.3200
0.3292
8,199
+0.01(+4.54%)
Aug 03, 2023
0.3201
0.3282
0.3051
0.3149
96,528
-0.01(-3.76%)
Aug 02, 2023
0.3440
0.3440
0.3200
0.3272
60,028
-0.01(-2.44%)
Aug 01, 2023
0.3318
0.3354
0.3300
0.3354
34,872
+0.00(+0.72%)
Jul 31, 2023
0.3490
0.3490
0.3300
0.3330
115,382
-0.02(-4.39%)
Jul 28, 2023
0.3558
0.3558
0.3450
0.3483
8,972
+0.00(+0.96%)
Jul 27, 2023
0.3600
0.3625
0.3450
0.3450
74,544
-0.02(-6.05%)
Jul 26, 2023
0.3462
0.3672
0.3462
0.3672
12,775
+0.01(+3.20%)
Jul 25, 2023
0.3495
0.3561
0.3483
0.3558
23,045
-0.01(-1.39%)
Jul 24, 2023
0.3771
0.3771
0.3451
0.3608
147,192
-0.01(-3.79%)
Jul 21, 2023
0.3825
0.3961
0.3709
0.3750
59,995
-0.02(-5.33%)
Jul 20, 2023
0.4144
0.4319
0.3897
0.3961
25,560
-0.03(-6.14%)
Jul 19, 2023
0.3910
0.4220
0.3863
0.4220
27,187
+0.03(+8.21%)
Jul 18, 2023
0.3980
0.4071
0.3658
0.3900
73,200
+0.01(+3.70%)
Jul 17, 2023
0.3510
0.3975
0.3400
0.3761
230,790
+0.02(+4.47%)
Jul 14, 2023
0.4683
0.4760
0.3600
0.3600
255,294
-0.11(-22.93%)
Jul 13, 2023
0.4269
0.5608
0.4269
0.4671
538,923
+0.05(+11.21%)
Jul 12, 2023
0.3430
0.4415
0.3430
0.4200
119,701
+0.08(+21.74%)
Jul 11, 2023
0.3242
0.3450
0.3190
0.3450
326,838
+0.02(+5.18%)
Jul 10, 2023
0.3095
0.3311
0.2800
0.3280
330,582
+0.02(+6.84%)
Jul 07, 2023
0.3290
0.3290
0.2988
0.3070
340,176
-0.02(-6.35%)
Jul 06, 2023
0.5000
0.5000
0.2538
0.3278
1,402,939
-0.44(-57.18%)
Jul 05, 2023
0.8000
0.8431
0.7500
0.7655
56,231
-0.08(-9.94%)
Jul 03, 2023
0.8254
0.8500
0.7800
0.8500
32,000
+0.05(+6.25%)
Jun 30, 2023
0.7861
0.8000
0.7603
0.8000
66,277
+0.02(+2.56%)
Jun 29, 2023
0.8848
0.8848
0.7750
0.7800
89,888
-0.09(-10.34%)
Jun 28, 2023
0.8000
0.8800
0.7801
0.8700
67,594
+0.07(+8.76%)
Jun 27, 2023
0.7484
0.7999
0.7177
0.7999
100,748
+0.06(+8.09%)
Jun 26, 2023
0.7000
0.7400
0.7000
0.7400
51,271
+0.03(+4.39%)
Jun 23, 2023
0.7450
0.7450
0.6900
0.7089
71,783
-0.04(-5.48%)
Jun 22, 2023
0.7540
0.7852
0.7230
0.7500
185,395
-0.04(-4.46%)
Jun 21, 2023
0.8500
0.8723
0.7677
0.7850
175,924
-0.04(-5.12%)
Jun 20, 2023
0.8883
0.8883
0.7973
0.8274
123,900
-0.06(-6.98%)
Jun 16, 2023
0.8958
0.9207
0.8784
0.8895
32,417
+0.00(+0.54%)
Jun 15, 2023
0.9000
0.9040
0.8402
0.8847
56,498
-0.01(-1.32%)
Jun 14, 2023
0.9360
0.9360
0.8800
0.8965
40,895
-0.03(-3.42%)
Jun 13, 2023
0.9200
0.9479
0.9129
0.9282
31,009
+0.05(+5.62%)
Jun 12, 2023
0.9200
0.9346
0.8601
0.8788
28,490
-0.03(-3.43%)
Jun 09, 2023
0.9517
0.9800
0.9100
0.9100
35,339
-0.06(-5.84%)
Jun 08, 2023
1.020
1.020
0.9615
0.9664
101,454
-0.04(-3.94%)
Jun 07, 2023
1.022
1.054
1.006
1.006
83,091
-0.03(-3.27%)
Jun 06, 2023
1.000
1.060
0.9841
1.040
75,713
+0.02(+1.97%)
Jun 05, 2023
1.120
1.120
1.020
1.020
102,560
-0.05(-4.61%)
Jun 02, 2023
0.9800
1.120
0.9500
1.069
300,521
+0.14(+15.43%)
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.