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
One World Products Inc
(OP:
OWPC
)
0.0585
+0.0016 (+2.81%)
Streaming Delayed Price
Updated: 1:32 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
0.0552
0.0585
0.0452
0.0585
44,300
+0.00(+2.81%)
May 16, 2024
0.0451
0.0569
0.0451
0.0569
30,975
-0.00(-0.70%)
May 15, 2024
0.0482
0.0573
0.0448
0.0573
708,352
-0.00(-2.22%)
May 14, 2024
0.0485
0.0586
0.0485
0.0586
226,210
-0.00(-0.68%)
May 13, 2024
0.0590
0.0590
0.0590
0.0590
300,000
-0.00(-3.28%)
May 10, 2024
0.0610
0.0610
0.0470
0.0610
8,327
+0.00(+0.00%)
May 09, 2024
0.0620
0.0620
0.0591
0.0610
7,994
+0.00(+2.01%)
May 08, 2024
0.0620
0.0620
0.0598
0.0598
1,150
-0.00(-3.55%)
May 07, 2024
0.0530
0.0639
0.0477
0.0620
109,638
+0.00(+3.51%)
May 06, 2024
0.0610
0.0610
0.0530
0.0599
43,000
-0.01(-7.85%)
May 03, 2024
0.0600
0.0689
0.0521
0.0650
110,430
+0.01(+12.85%)
May 02, 2024
0.0576
0.0576
0.0576
0.0576
1,002
-0.00(-4.00%)
May 01, 2024
0.0600
0.0600
0.0600
0.0600
5,400
+0.00(+7.14%)
Apr 30, 2024
0.0610
0.0689
0.0511
0.0560
115,142
-0.01(-8.35%)
Apr 29, 2024
0.0650
0.0650
0.0611
0.0611
23,300
-0.01(-10.15%)
Apr 26, 2024
0.0650
0.0689
0.0650
0.0680
175,499
-0.00(-2.44%)
Apr 25, 2024
0.0630
0.0697
0.0630
0.0697
10,220
+0.01(+10.63%)
Apr 24, 2024
0.0697
0.0697
0.0630
0.0630
1,600
-0.01(-9.61%)
Apr 23, 2024
0.0630
0.0710
0.0630
0.0697
9,910
-0.00(-0.29%)
Apr 22, 2024
0.0699
0.0699
0.0699
0.0699
1,587
+0.01(+9.22%)
Apr 19, 2024
0.0640
0.0724
0.0640
0.0640
7,158
+0.00(+1.43%)
Apr 18, 2024
0.0631
0.0631
0.0631
0.0631
49,101
-0.01(-8.15%)
Apr 17, 2024
0.0702
0.0702
0.0670
0.0687
5,126
+0.00(+2.54%)
Apr 16, 2024
0.0654
0.0725
0.0654
0.0670
114,700
-0.01(-7.46%)
Apr 15, 2024
0.0700
0.0735
0.0654
0.0724
23,855
-0.00(-0.14%)
Apr 12, 2024
0.0697
0.0725
0.0688
0.0725
54,595
+0.01(+8.37%)
Apr 11, 2024
0.0650
0.0770
0.0640
0.0669
169,516
-0.00(-6.04%)
Apr 10, 2024
0.0700
0.0712
0.0620
0.0712
115,700
-0.00(-3.78%)
Apr 09, 2024
0.0650
0.0740
0.0611
0.0740
125,174
+0.01(+13.85%)
Apr 08, 2024
0.0700
0.0700
0.0620
0.0650
21,600
-0.00(-4.41%)
Apr 05, 2024
0.0747
0.0747
0.0545
0.0680
200,709
-0.01(-10.88%)
Apr 04, 2024
0.0763
0.0763
0.0763
0.0763
13,053
+0.01(+13.04%)
Apr 03, 2024
0.0675
0.0675
0.0675
0.0675
2,000
+0.01(+8.87%)
Apr 02, 2024
0.0642
0.0785
0.0620
0.0620
115,480
-0.01(-11.43%)
Apr 01, 2024
0.0642
0.0785
0.0642
0.0700
20,245
+0.01(+8.19%)
Mar 28, 2024
0.0647
0.0647
0.0624
0.0647
110,819
+0.00(+7.83%)
Mar 27, 2024
0.0600
0.0800
0.0560
0.0600
361,853
+0.00(+8.11%)
Mar 26, 2024
0.0534
0.0555
0.0490
0.0555
155,075
+0.01(+16.60%)
Mar 25, 2024
0.0442
0.0476
0.0442
0.0476
15,901
+0.00(+0.00%)
Mar 22, 2024
0.0449
0.0476
0.0449
0.0476
13,200
+0.00(+6.01%)
Mar 21, 2024
0.0469
0.0469
0.0445
0.0449
27,194
-0.00(-2.39%)
Mar 20, 2024
0.0535
0.0535
0.0421
0.0460
515,944
-0.00(-6.12%)
Mar 19, 2024
0.0605
0.0605
0.0490
0.0490
169,100
-0.01(-12.66%)
Mar 18, 2024
0.0644
0.0680
0.0550
0.0561
153,754
-0.01(-15.00%)
Mar 15, 2024
0.0650
0.0660
0.0610
0.0660
89,605
+0.01(+17.86%)
Mar 14, 2024
0.0547
0.0650
0.0540
0.0560
25,604
-0.00(-6.67%)
Mar 13, 2024
0.0525
0.0600
0.0502
0.0600
197,135
+0.00(+5.26%)
Mar 12, 2024
0.0559
0.0594
0.0559
0.0570
3,519
-0.00(-4.04%)
Mar 11, 2024
0.0570
0.0594
0.0523
0.0594
35,083
+0.00(+6.45%)
Mar 08, 2024
0.0570
0.0570
0.0558
0.0558
4,715
+0.00(+6.69%)
Mar 07, 2024
0.0511
0.0570
0.0472
0.0523
58,450
-0.00(-6.61%)
Mar 06, 2024
0.0592
0.0592
0.0480
0.0560
27,560
+0.00(+6.46%)
Mar 05, 2024
0.0528
0.0593
0.0515
0.0526
11,200
+0.00(+5.20%)
Mar 04, 2024
0.0539
0.0600
0.0444
0.0500
212,835
-0.00(-7.24%)
Mar 01, 2024
0.0520
0.0539
0.0490
0.0539
14,133
+0.00(+7.80%)
Feb 29, 2024
0.0493
0.0520
0.0490
0.0500
233,470
+0.00(+3.09%)
Feb 28, 2024
0.0478
0.0498
0.0464
0.0485
344,862
+0.00(+7.78%)
Feb 27, 2024
0.0443
0.0479
0.0443
0.0450
95,102
+0.00(+7.14%)
Feb 26, 2024
0.0488
0.0547
0.0400
0.0420
153,344
-0.00(-4.98%)
Feb 23, 2024
0.0547
0.0547
0.0442
0.0442
71,206
-0.01(-10.71%)
Feb 22, 2024
0.0444
0.0547
0.0443
0.0495
29,101
-0.00(-6.95%)
Feb 21, 2024
0.0549
0.0549
0.0532
0.0532
66,897
-0.00(-1.66%)
Feb 20, 2024
0.0539
0.0550
0.0532
0.0541
32,200
-0.00(-0.73%)
Feb 16, 2024
0.0520
0.0549
0.0520
0.0545
223,600
+0.00(+8.57%)
Feb 15, 2024
0.0491
0.0510
0.0491
0.0502
6,033
-0.01(-14.48%)
Feb 14, 2024
0.0500
0.0600
0.0496
0.0587
286,505
+0.01(+17.40%)
Feb 13, 2024
0.0438
0.0500
0.0438
0.0500
48,689
+0.00(+4.38%)
Feb 12, 2024
0.0361
0.0479
0.0355
0.0479
373,916
+0.01(+33.06%)
Feb 09, 2024
0.0398
0.0398
0.0350
0.0360
673,949
-0.00(-7.93%)
Feb 08, 2024
0.0393
0.0394
0.0391
0.0391
64,746
-0.00(-3.93%)
Feb 07, 2024
0.0396
0.0420
0.0393
0.0407
132,000
-0.00(-0.73%)
Feb 06, 2024
0.0396
0.0410
0.0392
0.0410
87,270
-0.00(-3.53%)
Feb 05, 2024
0.0435
0.0435
0.0390
0.0425
319,250
-0.00(-2.30%)
Feb 02, 2024
0.0400
0.0435
0.0384
0.0435
154,370
+0.00(+3.33%)
Feb 01, 2024
0.0381
0.0421
0.0381
0.0421
92,947
-0.00(-3.88%)
Jan 31, 2024
0.0405
0.0449
0.0405
0.0438
126,830
+0.00(+2.58%)
Jan 30, 2024
0.0406
0.0450
0.0406
0.0427
5,100
-0.00(-5.11%)
Jan 29, 2024
0.0412
0.0450
0.0404
0.0450
134,400
+0.00(+11.66%)
Jan 26, 2024
0.0438
0.0448
0.0400
0.0403
158,857
-0.00(-5.84%)
Jan 25, 2024
0.0450
0.0450
0.0416
0.0428
73,092
-0.00(-8.74%)
Jan 24, 2024
0.0477
0.0500
0.0417
0.0469
175,938
-0.00(-6.20%)
Jan 23, 2024
0.0413
0.0500
0.0400
0.0500
295,218
+0.01(+13.64%)
Jan 22, 2024
0.0500
0.0571
0.0410
0.0440
1,065,741
-0.01(-17.29%)
Jan 19, 2024
0.0484
0.0539
0.0484
0.0532
530,472
+0.01(+12.95%)
Jan 18, 2024
0.0469
0.0480
0.0460
0.0471
133,458
-0.00(-3.48%)
Jan 17, 2024
0.0456
0.0498
0.0456
0.0488
326,310
-0.00(-0.41%)
Jan 16, 2024
0.0500
0.0500
0.0475
0.0490
150,251
-0.00(-2.00%)
Jan 12, 2024
0.0500
0.0550
0.0490
0.0500
94,011
-0.00(-9.09%)
Jan 11, 2024
0.0452
0.0600
0.0382
0.0550
1,995,845
+0.01(+12.24%)
Jan 10, 2024
0.0550
0.0550
0.0425
0.0490
44,020
+0.00(+6.99%)
Jan 09, 2024
0.0425
0.0627
0.0425
0.0458
278,000
-0.00(-6.53%)
Jan 08, 2024
0.0460
0.0496
0.0460
0.0490
244,069
-0.00(-1.21%)
Jan 05, 2024
0.0537
0.0545
0.0410
0.0496
159,940
-0.00(-2.75%)
Jan 04, 2024
0.0607
0.0607
0.0500
0.0510
253,253
-0.00(-7.94%)
Jan 03, 2024
0.0528
0.0640
0.0447
0.0554
544,630
+0.00(+5.12%)
Jan 02, 2024
0.0393
0.0537
0.0393
0.0527
315,878
+0.01(+34.10%)
Dec 29, 2023
0.0426
0.0448
0.0391
0.0393
338,163
-0.00(-1.75%)
Dec 28, 2023
0.0435
0.0479
0.0380
0.0400
312,700
+0.00(+8.11%)
Dec 27, 2023
0.0430
0.0480
0.0360
0.0370
149,055
-0.00(-7.50%)
Dec 26, 2023
0.0350
0.0469
0.0349
0.0400
958,828
+0.00(+14.29%)
Dec 22, 2023
0.0420
0.0420
0.0255
0.0350
2,320,930
-0.01(-16.67%)
Dec 21, 2023
0.0490
0.0490
0.0415
0.0420
336,475
-0.00(-4.76%)
Dec 20, 2023
0.0494
0.0495
0.0441
0.0441
193,723
-0.00(-4.96%)
Dec 19, 2023
0.0520
0.0520
0.0442
0.0464
494,839
-0.00(-7.57%)
Dec 18, 2023
0.0549
0.0549
0.0490
0.0502
487,899
-0.00(-5.28%)
Dec 15, 2023
0.0570
0.0602
0.0483
0.0530
2,262,912
-0.01(-13.11%)
Dec 14, 2023
0.0738
0.0738
0.0570
0.0610
334,671
-0.00(-4.69%)
Dec 13, 2023
0.0634
0.0711
0.0633
0.0640
30,950
-0.00(-4.48%)
Dec 12, 2023
0.0720
0.0720
0.0670
0.0670
44,560
-0.01(-11.26%)
Dec 11, 2023
0.0760
0.0830
0.0710
0.0755
60,000
-0.00(-5.27%)
Dec 08, 2023
0.0797
0.0797
0.0774
0.0797
19,000
+0.01(+9.48%)
Dec 07, 2023
0.0728
0.0728
0.0728
0.0728
1,092
-0.00(-2.93%)
Dec 06, 2023
0.0680
0.0813
0.0651
0.0750
258,008
+0.01(+15.38%)
Dec 05, 2023
0.0591
0.0650
0.0580
0.0650
194,626
+0.01(+8.33%)
Dec 04, 2023
0.0638
0.0697
0.0593
0.0600
296,285
-0.01(-8.12%)
Dec 01, 2023
0.0610
0.0675
0.0610
0.0653
57,625
-0.00(-3.26%)
Nov 30, 2023
0.0630
0.0680
0.0629
0.0675
21,000
-0.00(-0.74%)
Nov 29, 2023
0.0674
0.0697
0.0571
0.0680
168,502
-0.00(-2.44%)
Nov 28, 2023
0.0710
0.0710
0.0600
0.0697
163,334
-0.02(-18.86%)
Nov 27, 2023
0.0859
0.0859
0.0600
0.0859
124,051
+0.00(+0.00%)
Nov 24, 2023
0.0750
0.0870
0.0729
0.0859
26,200
+0.01(+14.53%)
Nov 22, 2023
0.0664
0.0750
0.0664
0.0750
27,000
+0.00(+1.35%)
Nov 21, 2023
0.0614
0.0740
0.0614
0.0740
5,390
+0.01(+13.85%)
Nov 20, 2023
0.0562
0.0750
0.0562
0.0650
68,000
-0.01(-9.72%)
Nov 17, 2023
0.0720
0.0750
0.0625
0.0720
143,900
-0.01(-10.00%)
Nov 16, 2023
0.0660
0.0800
0.0550
0.0800
171,938
+0.03(+45.45%)
Nov 15, 2023
0.0540
0.0660
0.0540
0.0550
19,200
-0.01(-16.67%)
Nov 14, 2023
0.0597
0.0660
0.0597
0.0660
10,000
+0.00(+0.00%)
Nov 13, 2023
0.0660
0.0660
0.0593
0.0660
17,500
+0.00(+0.00%)
Nov 10, 2023
0.0660
0.0670
0.0526
0.0660
18,529
+0.01(+10.00%)
Nov 09, 2023
0.0585
0.0600
0.0525
0.0600
75,380
-0.01(-13.04%)
Nov 08, 2023
0.0561
0.0690
0.0561
0.0690
8,285
+0.00(+0.00%)
Nov 07, 2023
0.0625
0.0690
0.0560
0.0690
99,863
+0.01(+7.81%)
Nov 06, 2023
0.0510
0.0640
0.0505
0.0640
254,837
+0.01(+16.58%)
Nov 03, 2023
0.0590
0.0590
0.0510
0.0549
128,932
+0.00(+6.60%)
Nov 02, 2023
0.0480
0.0529
0.0480
0.0515
177,540
+0.00(+7.29%)
Nov 01, 2023
0.0484
0.0485
0.0452
0.0480
123,535
-0.00(-1.84%)
Oct 31, 2023
0.0476
0.0490
0.0462
0.0489
178,726
-0.00(-2.00%)
Oct 30, 2023
0.0600
0.0600
0.0462
0.0499
396,137
-0.01(-16.83%)
Oct 27, 2023
0.0575
0.0600
0.0513
0.0600
34,700
+0.00(+3.45%)
Oct 26, 2023
0.0570
0.0618
0.0570
0.0580
159,736
-0.00(-3.33%)
Oct 25, 2023
0.0571
0.0620
0.0540
0.0600
141,996
-0.00(-5.51%)
Oct 24, 2023
0.0619
0.0635
0.0569
0.0635
192,714
+0.00(+2.58%)
Oct 23, 2023
0.0660
0.0680
0.0600
0.0619
403,509
+0.00(+1.31%)
Oct 20, 2023
0.0800
0.0800
0.0610
0.0611
336,748
-0.02(-23.62%)
Oct 19, 2023
0.0750
0.0800
0.0660
0.0800
77,350
+0.00(+3.23%)
Oct 18, 2023
0.0738
0.0815
0.0660
0.0775
105,835
-0.00(-4.91%)
Oct 17, 2023
0.0700
0.0815
0.0660
0.0815
50,000
+0.00(+0.00%)
Oct 16, 2023
0.0745
0.0815
0.0660
0.0815
29,400
+0.01(+7.52%)
Oct 13, 2023
0.0758
0.0758
0.0700
0.0758
32,500
-0.00(-0.92%)
Oct 12, 2023
0.0705
0.0765
0.0700
0.0765
125,840
+0.01(+8.51%)
Oct 11, 2023
0.0780
0.0793
0.0705
0.0705
380,100
-0.01(-14.75%)
Oct 10, 2023
0.0760
0.0883
0.0755
0.0827
145,190
+0.01(+7.40%)
Oct 09, 2023
0.0883
0.0883
0.0755
0.0770
53,180
-0.00(-3.75%)
Oct 06, 2023
0.0755
0.0800
0.0755
0.0800
236,100
+0.00(+1.14%)
Oct 05, 2023
0.0755
0.0900
0.0755
0.0791
42,714
-0.01(-12.11%)
Oct 04, 2023
0.0900
0.0900
0.0900
0.0900
11,000
+0.00(+0.00%)
Oct 02, 2023
0.0900
0
+0.01(+8.30%)
Sep 29, 2023
0.0999
0.0999
0.0831
0.0831
930
+0.00(+3.62%)
Sep 28, 2023
0.0955
0.0955
0.0802
0.0802
120,000
-0.02(-19.80%)
Sep 27, 2023
0.1000
0.1153
0.0905
0.1000
42,100
+0.00(+0.00%)
Sep 26, 2023
0.1098
0.1150
0.1000
0.1000
113,759
-0.01(-4.85%)
Sep 25, 2023
0.1095
0.1051
0.1051
0.1051
46,001
+0.01(+10.63%)
Sep 22, 2023
0.1005
0.1005
0.0950
0.0950
31,500
-0.01(-9.52%)
Sep 21, 2023
0.1125
0.1125
0.0959
0.1050
126,871
-0.01(-7.89%)
Sep 20, 2023
0.1050
0.1140
0.0950
0.1140
66,369
+0.01(+6.05%)
Sep 19, 2023
0.0810
0.1200
0.0810
0.1075
478,089
+0.02(+27.98%)
Sep 18, 2023
0.0730
0.0880
0.0730
0.0840
49,660
-0.00(-1.18%)
Sep 15, 2023
0.0800
0.0870
0.0800
0.0850
10,330
+0.01(+13.33%)
Sep 14, 2023
0.0740
0.0750
0.0740
0.0750
1,600
+0.00(+1.35%)
Sep 13, 2023
0.0720
0.0740
0.0720
0.0740
4,800
+0.00(+0.00%)
Sep 12, 2023
0.0680
0.0740
0.0680
0.0740
161,271
+0.01(+19.35%)
Sep 11, 2023
0.0680
0.0680
0.0620
0.0620
32,990
+0.00(+0.00%)
Sep 08, 2023
0.0615
0.0680
0.0601
0.0620
65,929
-0.01(-8.82%)
Sep 07, 2023
0.0620
0.0680
0.0610
0.0680
96,433
-0.00(-2.86%)
Sep 06, 2023
0.0620
0.0700
0.0616
0.0700
65,389
+0.01(+12.90%)
Sep 05, 2023
0.0630
0.0630
0.0620
0.0620
60,085
-0.00(-6.06%)
Sep 01, 2023
0.0650
0.0700
0.0630
0.0660
201,637
-0.00(-5.71%)
Aug 31, 2023
0.0650
0.0700
0.0641
0.0700
65,504
+0.01(+7.69%)
Aug 30, 2023
0.0650
0.0700
0.0641
0.0650
161,814
-0.01(-7.14%)
Aug 29, 2023
0.0680
0.0700
0.0660
0.0700
193,216
-0.00(-2.10%)
Aug 28, 2023
0.0730
0.0730
0.0680
0.0715
134,556
-0.00(-1.38%)
Aug 25, 2023
0.0655
0.0780
0.0655
0.0725
54,324
+0.01(+9.85%)
Aug 24, 2023
0.0711
0.0729
0.0660
0.0660
73,500
-0.01(-13.73%)
Aug 23, 2023
0.0755
0.0773
0.0725
0.0765
75,500
-0.01(-6.71%)
Aug 22, 2023
0.0650
0.0873
0.0650
0.0820
593,841
+0.02(+30.99%)
Aug 21, 2023
0.0621
0.0700
0.0601
0.0626
130,657
+0.00(+0.81%)
Aug 18, 2023
0.0650
0.0650
0.0621
0.0621
46,000
-0.00(-0.80%)
Aug 17, 2023
0.0626
0.0626
0.0626
0.0626
40,000
-0.00(-7.26%)
Aug 16, 2023
0.0640
0.0675
0.0610
0.0675
40,000
-0.00(-2.60%)
Aug 15, 2023
0.0660
0.0700
0.0642
0.0693
48,421
-0.00(-6.35%)
Aug 14, 2023
0.0670
0.0740
0.0630
0.0740
119,630
+0.00(+4.23%)
Aug 11, 2023
0.0640
0.0750
0.0640
0.0710
36,237
+0.00(+2.16%)
Aug 10, 2023
0.0750
0.0760
0.0660
0.0695
218,251
-0.00(-2.11%)
Aug 09, 2023
0.0640
0.0760
0.0610
0.0710
295,984
+0.01(+16.39%)
Aug 08, 2023
0.0650
0.0674
0.0610
0.0610
235,651
+0.00(+1.50%)
Aug 07, 2023
0.0720
0.0720
0.0601
0.0601
144,325
-0.01(-14.75%)
Aug 04, 2023
0.0670
0.0705
0.0600
0.0705
237,060
-0.00(-4.73%)
Aug 03, 2023
0.0748
0.0798
0.0721
0.0740
104,600
-0.00(-3.27%)
Aug 02, 2023
0.0730
0.0890
0.0730
0.0765
89,628
-0.00(-1.03%)
Aug 01, 2023
0.0839
0.0908
0.0770
0.0773
78,314
-0.00(-5.62%)
Jul 31, 2023
0.0908
0.0908
0.0721
0.0819
38,786
-0.01(-9.80%)
Jul 28, 2023
0.0908
0.0908
0.0770
0.0908
56,915
+0.00(+0.89%)
Jul 27, 2023
0.0846
0.0910
0.0715
0.0900
26,000
+0.01(+19.05%)
Jul 26, 2023
0.0846
0.0935
0.0756
0.0756
53,050
+0.00(+0.00%)
Jul 25, 2023
0.0830
0.0899
0.0721
0.0756
29,890
-0.01(-8.92%)
Jul 24, 2023
0.0750
0.0830
0.0721
0.0830
25,850
+0.00(+0.00%)
Jul 21, 2023
0.0850
0.0880
0.0755
0.0830
234,440
-0.00(-4.60%)
Jul 20, 2023
0.0980
0.0980
0.0865
0.0870
142,288
-0.00(-4.40%)
Jul 19, 2023
0.0870
0.0970
0.0870
0.0910
60,500
-0.01(-6.19%)
Jul 18, 2023
0.0900
0.1045
0.0820
0.0970
20,576
-0.00(-2.12%)
Jul 17, 2023
0.0982
0.1099
0.0901
0.0991
41,530
-0.00(-0.90%)
Jul 14, 2023
0.1045
0.1150
0.0790
0.1000
217,230
-0.00(-4.76%)
Jul 13, 2023
0.1010
0.1050
0.1010
0.1050
40,450
+0.00(+0.96%)
Jul 12, 2023
0.0950
0.1064
0.0900
0.1040
130,700
+0.01(+15.56%)
Jul 11, 2023
0.0850
0.0900
0.0850
0.0900
101,176
+0.01(+6.38%)
Jul 10, 2023
0.0800
0.0895
0.0800
0.0846
183,962
-0.00(-5.47%)
Jul 07, 2023
0.0895
0.0895
0.0800
0.0895
155,024
+0.01(+11.87%)
Jul 06, 2023
0.0850
0.0900
0.0736
0.0800
132,481
-0.01(-15.79%)
Jul 05, 2023
0.0855
0.0950
0.0810
0.0950
244,836
+0.01(+11.76%)
Jul 03, 2023
0.0822
0.0899
0.0770
0.0850
178,550
+0.00(+3.28%)
Jun 30, 2023
0.0790
0.0900
0.0786
0.0823
10,564
+0.00(+4.18%)
Jun 29, 2023
0.0730
0.0790
0.0720
0.0790
55,360
+0.00(+1.28%)
Jun 28, 2023
0.0750
0.0790
0.0710
0.0780
11,782
+0.01(+7.59%)
Jun 27, 2023
0.0730
0.0730
0.0725
0.0725
11,043
+0.00(+3.57%)
Jun 26, 2023
0.0730
0.0815
0.0700
0.0700
182,370
-0.00(-4.11%)
Jun 23, 2023
0.0700
0.0900
0.0690
0.0730
263,730
-0.00(-5.81%)
Jun 22, 2023
0.0670
0.0780
0.0670
0.0775
28,550
-0.00(-1.90%)
Jun 21, 2023
0.0690
0.0790
0.0661
0.0790
3,400
+0.01(+21.54%)
Jun 20, 2023
0.0582
0.0690
0.0511
0.0650
54,169
+0.01(+14.04%)
Jun 16, 2023
0.0600
0.0600
0.0570
0.0570
134,407
-0.00(-4.84%)
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.