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
Cansortium Inc
(OP:
CNTMF
)
0.1728
UNCHANGED
Streaming Delayed Price
Updated: 3:35 PM EDT, May 10, 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 (%)
Apr 30, 2024
0.1814
0.2250
0.1650
0.2180
1,342,105
+0.06(+34.15%)
Apr 29, 2024
0.1700
0.1700
0.1450
0.1625
314,185
+0.00(+1.44%)
Apr 26, 2024
0.1750
0.1830
0.1601
0.1602
235,406
-0.00(-2.91%)
Apr 25, 2024
0.1601
0.1830
0.1601
0.1650
65,804
-0.02(-9.84%)
Apr 24, 2024
0.1700
0.1840
0.1580
0.1830
89,752
+0.01(+4.63%)
Apr 23, 2024
0.1850
0.1870
0.1700
0.1749
240,540
-0.01(-6.72%)
Apr 22, 2024
0.1876
0.1900
0.1800
0.1875
72,528
-0.00(-1.32%)
Apr 19, 2024
0.1810
0.1920
0.1810
0.1900
102,321
+0.00(+0.00%)
Apr 18, 2024
0.1940
0.1980
0.1800
0.1900
667,478
-0.01(-5.00%)
Apr 17, 2024
0.1900
0.2000
0.1846
0.2000
120,000
+0.02(+8.11%)
Apr 16, 2024
0.1900
0.1900
0.1795
0.1850
322,628
+0.00(+0.00%)
Apr 15, 2024
0.2100
0.2100
0.1850
0.1850
387,486
-0.01(-7.45%)
Apr 12, 2024
0.2099
0.2200
0.1936
0.1999
199,556
-0.01(-4.35%)
Apr 11, 2024
0.2155
0.2200
0.1928
0.2090
417,863
-0.00(-1.42%)
Apr 10, 2024
0.2200
0.2210
0.2120
0.2120
211,167
-0.01(-5.78%)
Apr 09, 2024
0.2265
0.2500
0.2150
0.2250
859,993
-0.01(-4.26%)
Apr 08, 2024
0.2264
0.2400
0.2249
0.2350
249,335
+0.01(+3.30%)
Apr 05, 2024
0.2400
0.2450
0.2252
0.2275
286,107
-0.01(-5.21%)
Apr 04, 2024
0.2499
0.2500
0.2150
0.2400
849,272
-0.01(-3.61%)
Apr 03, 2024
0.2491
0.2500
0.2300
0.2490
1,100,945
+0.01(+3.75%)
Apr 02, 2024
0.2400
0.2500
0.2300
0.2400
1,168,669
+0.01(+4.35%)
Apr 01, 2024
0.2100
0.2500
0.2024
0.2300
861,008
+0.02(+9.52%)
Mar 28, 2024
0.2125
0.2158
0.2075
0.2100
297,770
+0.00(+0.96%)
Mar 27, 2024
0.2050
0.2200
0.2050
0.2080
478,350
-0.00(-1.89%)
Mar 26, 2024
0.2050
0.2185
0.2050
0.2120
95,228
-0.01(-3.64%)
Mar 25, 2024
0.2200
0.2200
0.2020
0.2200
29,749
+0.01(+4.76%)
Mar 22, 2024
0.2140
0.2150
0.2000
0.2100
214,776
-0.01(-2.33%)
Mar 21, 2024
0.1850
0.2150
0.1850
0.2150
99,485
+0.01(+4.88%)
Mar 20, 2024
0.2299
0.2440
0.2009
0.2050
378,229
-0.01(-3.30%)
Mar 19, 2024
0.2299
0.2299
0.2050
0.2120
48,600
-0.00(-1.85%)
Mar 18, 2024
0.2200
0.2310
0.1950
0.2160
583,579
+0.02(+12.79%)
Mar 15, 2024
0.1900
0.2000
0.1839
0.1915
201,332
+0.01(+4.25%)
Mar 14, 2024
0.1785
0.1900
0.1780
0.1837
149,820
+0.01(+3.79%)
Mar 13, 2024
0.1771
0.1870
0.1750
0.1770
55,650
-0.00(-1.94%)
Mar 12, 2024
0.1760
0.1850
0.1760
0.1805
23,175
+0.00(+0.28%)
Mar 11, 2024
0.1850
0.1850
0.1790
0.1800
71,272
-0.01(-2.70%)
Mar 08, 2024
0.1807
0.1942
0.1752
0.1850
157,881
+0.01(+3.35%)
Mar 07, 2024
0.1810
0.1957
0.1685
0.1790
540,935
-0.00(-0.56%)
Mar 06, 2024
0.1900
0.1918
0.1800
0.1800
151,958
-0.02(-7.79%)
Mar 05, 2024
0.1900
0.1952
0.1800
0.1952
152,536
-0.00(-2.40%)
Mar 04, 2024
0.1940
0.2000
0.1850
0.2000
41,410
+0.00(+0.00%)
Mar 01, 2024
0.1975
0.2100
0.1895
0.2000
308,315
+0.01(+3.09%)
Feb 29, 2024
0.2000
0.2000
0.1900
0.1940
52,801
-0.01(-3.00%)
Feb 28, 2024
0.1900
0.2100
0.1850
0.2000
108,782
+0.02(+9.89%)
Feb 27, 2024
0.1920
0.1920
0.1811
0.1820
82,890
-0.01(-5.21%)
Feb 26, 2024
0.2000
0.2099
0.1810
0.1920
62,750
+0.00(+1.05%)
Feb 23, 2024
0.1950
0.2000
0.1778
0.1900
285,685
+0.00(+0.00%)
Feb 22, 2024
0.1900
0.2000
0.1752
0.1900
56,957
+0.01(+5.56%)
Feb 21, 2024
0.1654
0.1800
0.1652
0.1800
559,953
+0.01(+8.04%)
Feb 20, 2024
0.1673
0.1720
0.1551
0.1666
174,757
-0.00(-0.42%)
Feb 16, 2024
0.1690
0.1770
0.1600
0.1673
252,025
-0.00(-1.59%)
Feb 15, 2024
0.1680
0.1700
0.1665
0.1700
319,360
+0.01(+5.26%)
Feb 14, 2024
0.1645
0.1770
0.1500
0.1615
308,513
-0.01(-4.44%)
Feb 13, 2024
0.1700
0.1770
0.1550
0.1690
349,176
-0.01(-6.11%)
Feb 12, 2024
0.1878
0.2200
0.1700
0.1800
844,674
-0.02(-10.00%)
Feb 09, 2024
0.2050
0.2100
0.1850
0.2000
665,692
-0.01(-4.76%)
Feb 08, 2024
0.2399
0.2400
0.1900
0.2100
765,389
+0.00(+0.00%)
Feb 07, 2024
0.2300
0.2400
0.1100
0.2100
411,087
-0.03(-12.13%)
Feb 06, 2024
0.2000
0.2450
0.1910
0.2390
584,988
+0.02(+8.64%)
Feb 05, 2024
0.2580
0.2900
0.1800
0.2200
1,840,640
-0.02(-10.20%)
Feb 02, 2024
0.1980
0.2530
0.1080
0.2450
1,335,919
+0.05(+23.74%)
Feb 01, 2024
0.1700
0.1980
0.1500
0.1980
805,208
+0.03(+16.47%)
Jan 31, 2024
0.1640
0.1720
0.1525
0.1700
413,789
+0.02(+11.48%)
Jan 30, 2024
0.1500
0.1700
0.1300
0.1525
362,472
+0.00(+1.67%)
Jan 29, 2024
0.1538
0.1550
0.1340
0.1500
695,380
+0.01(+6.53%)
Jan 26, 2024
0.1375
0.1570
0.1276
0.1408
277,774
+0.00(+2.40%)
Jan 25, 2024
0.1300
0.1400
0.1220
0.1375
560,950
-0.00(-1.22%)
Jan 24, 2024
0.1400
0.1500
0.1280
0.1392
469,294
+0.01(+8.75%)
Jan 23, 2024
0.1305
0.1500
0.1200
0.1280
490,518
-0.01(-8.57%)
Jan 22, 2024
0.1150
0.1400
0.1076
0.1400
434,346
+0.03(+27.27%)
Jan 19, 2024
0.1098
0.1150
0.0870
0.1100
285,650
-0.01(-4.35%)
Jan 18, 2024
0.1100
0.1150
0.1075
0.1150
130,911
+0.01(+4.55%)
Jan 17, 2024
0.1140
0.1149
0.1075
0.1100
151,938
-0.00(-0.45%)
Jan 16, 2024
0.1004
0.1150
0.1004
0.1105
230,837
+0.01(+13.33%)
Jan 12, 2024
0.0945
0.1000
0.0916
0.0975
288,661
+0.00(+3.50%)
Jan 11, 2024
0.0915
0.0960
0.0915
0.0942
109,559
-0.00(-0.32%)
Jan 10, 2024
0.0998
0.0998
0.0880
0.0945
140,977
-0.00(-1.56%)
Jan 09, 2024
0.0900
0.0960
0.0900
0.0960
164,335
+0.00(+1.05%)
Jan 08, 2024
0.0950
0.0950
0.0880
0.0950
147,070
+0.00(+4.63%)
Jan 05, 2024
0.0950
0.0950
0.0880
0.0908
191,220
+0.00(+0.89%)
Jan 04, 2024
0.0947
0.0947
0.0890
0.0900
3,500
+0.00(+0.00%)
Jan 03, 2024
0.0880
0.0908
0.0872
0.0900
45,559
+0.00(+2.27%)
Jan 02, 2024
0.0870
0.0885
0.0820
0.0880
219,545
-0.00(-1.12%)
Dec 29, 2023
0.0860
0.0896
0.0860
0.0890
79,008
+0.00(+1.14%)
Dec 28, 2023
0.0830
0.0950
0.0800
0.0880
579,084
-0.00(-2.22%)
Dec 27, 2023
0.0886
0.0900
0.0800
0.0900
425,200
+0.00(+0.00%)
Dec 26, 2023
0.0900
0.0900
0.0860
0.0900
107,743
+0.00(+2.86%)
Dec 22, 2023
0.0900
0.0900
0.0850
0.0875
107,472
-0.00(-2.78%)
Dec 21, 2023
0.0900
0.0900
0.0850
0.0900
144,051
+0.00(+0.00%)
Dec 20, 2023
0.0891
0.0900
0.0878
0.0900
11,700
+0.00(+2.51%)
Dec 19, 2023
0.0888
0.0888
0.0866
0.0878
79,604
-0.00(-2.44%)
Dec 18, 2023
0.0900
0.0950
0.0900
0.0900
132,966
-0.00(-3.54%)
Dec 15, 2023
0.0850
0.0950
0.0850
0.0933
111,505
+0.00(+4.25%)
Dec 14, 2023
0.0920
0.0942
0.0846
0.0895
147,921
-0.01(-5.79%)
Dec 13, 2023
0.0873
0.1000
0.0873
0.0950
248,336
+0.01(+5.56%)
Dec 12, 2023
0.1006
0.1050
0.0900
0.0900
301,068
-0.01(-10.00%)
Dec 11, 2023
0.1058
0.1107
0.1000
0.1000
83,211
+0.00(+0.00%)
Dec 08, 2023
0.1070
0.1085
0.1000
0.1000
75,955
-0.01(-9.09%)
Dec 07, 2023
0.1053
0.1105
0.1042
0.1100
19,627
+0.00(+3.77%)
Dec 06, 2023
0.1030
0.1130
0.1030
0.1060
71,310
+0.00(+3.92%)
Dec 05, 2023
0.1150
0.1150
0.0950
0.1020
166,350
-0.01(-11.30%)
Dec 04, 2023
0.1050
0.1150
0.1000
0.1150
223,230
+0.02(+16.75%)
Dec 01, 2023
0.1070
0.1110
0.0920
0.0985
146,847
-0.00(-1.50%)
Nov 30, 2023
0.0900
0.1100
0.0900
0.1000
276,288
+0.00(+3.09%)
Nov 29, 2023
0.0970
0.0982
0.0970
0.0970
20,400
-0.00(-1.02%)
Nov 28, 2023
0.0910
0.0980
0.0910
0.0980
26,426
-0.00(-2.00%)
Nov 27, 2023
0.0975
0.1000
0.0900
0.1000
134,842
+0.00(+0.00%)
Nov 24, 2023
0.1040
0.1100
0.0950
0.1000
83,275
-0.01(-7.41%)
Nov 22, 2023
0.1000
0.1080
0.1000
0.1080
20,900
+0.01(+8.00%)
Nov 21, 2023
0.1060
0.1083
0.1000
0.1000
71,544
+0.00(+0.00%)
Nov 20, 2023
0.1065
0.1065
0.1000
0.1000
3,275
-0.01(-9.09%)
Nov 17, 2023
0.1100
0.1105
0.1100
0.1100
58,590
-0.01(-4.35%)
Nov 16, 2023
0.1018
0.1150
0.0960
0.1150
192,753
+0.01(+9.52%)
Nov 15, 2023
0.1000
0.1100
0.0968
0.1050
104,815
+0.01(+6.06%)
Nov 14, 2023
0.0900
0.1030
0.0900
0.0990
122,471
+0.00(+2.06%)
Nov 13, 2023
0.0980
0.0980
0.0880
0.0970
120,668
+0.00(+1.04%)
Nov 10, 2023
0.0940
0.0980
0.0870
0.0960
187,210
+0.00(+1.05%)
Nov 09, 2023
0.0949
0.0960
0.0880
0.0950
123,086
+0.00(+4.17%)
Nov 08, 2023
0.0950
0.1000
0.0912
0.0912
70,139
-0.00(-2.15%)
Nov 07, 2023
0.0905
0.0950
0.0851
0.0932
56,702
+0.01(+9.65%)
Nov 06, 2023
0.0944
0.1000
0.0850
0.0850
192,508
-0.02(-19.05%)
Nov 03, 2023
0.0926
0.1050
0.0900
0.1050
122,046
+0.02(+20.69%)
Nov 02, 2023
0.0900
0.0950
0.0825
0.0870
143,368
+0.00(+1.40%)
Nov 01, 2023
0.1050
0.1050
0.0830
0.0858
96,889
+0.00(+4.63%)
Oct 31, 2023
0.0820
0.0950
0.0820
0.0820
219,968
-0.00(-2.15%)
Oct 30, 2023
0.0975
0.1050
0.0810
0.0838
859,005
-0.01(-6.89%)
Oct 27, 2023
0.0990
0.1000
0.0900
0.0900
74,470
-0.01(-7.69%)
Oct 26, 2023
0.0975
0.0975
0.0975
0.0975
12,330
-0.00(-3.47%)
Oct 25, 2023
0.1010
0.1010
0.1010
0.1010
223
+0.00(+3.06%)
Oct 24, 2023
0.1000
0.1000
0.0980
0.0980
103,422
-0.01(-6.67%)
Oct 23, 2023
0.1070
0.1070
0.1040
0.1050
102,910
-0.00(-1.87%)
Oct 20, 2023
0.1100
0.1100
0.1070
0.1070
21,000
+0.01(+7.00%)
Oct 19, 2023
0.1000
0.1000
0.1000
0.1000
1,000
-0.00(-4.76%)
Oct 18, 2023
0.1100
0.1200
0.0900
0.1050
1,497,742
+0.00(+3.75%)
Oct 17, 2023
0.0970
0.1100
0.0960
0.1012
129,800
+0.01(+6.53%)
Oct 16, 2023
0.1000
0.0950
0.0900
0.0950
85,905
+0.01(+5.56%)
Oct 13, 2023
0.0900
0.0960
0.0900
0.0900
341,801
-0.01(-5.26%)
Oct 12, 2023
0.1050
0.1050
0.0905
0.0950
228,232
+0.00(+2.15%)
Oct 11, 2023
0.1000
0.1000
0.0921
0.0930
125,400
-0.00(-1.06%)
Oct 10, 2023
0.0940
0.1000
0.0890
0.0940
273,640
+0.00(+4.44%)
Oct 09, 2023
0.0910
0.0910
0.0880
0.0900
58,590
+0.00(+2.27%)
Oct 06, 2023
0.0850
0.0900
0.0850
0.0880
44,849
+0.00(+1.15%)
Oct 05, 2023
0.0870
0.0900
0.0870
0.0870
13,145
-0.00(-3.33%)
Oct 04, 2023
0.0898
0.0925
0.0870
0.0900
59,077
+0.00(+3.45%)
Oct 03, 2023
0.0940
0.0950
0.0870
0.0870
54,027
-0.01(-8.42%)
Oct 02, 2023
0.0934
0.0975
0.0850
0.0950
206,879
+0.00(+0.00%)
Sep 29, 2023
0.0973
0.0982
0.0940
0.0950
59,300
+0.01(+5.56%)
Sep 28, 2023
0.1000
0.1100
0.0900
0.0900
439,617
-0.02(-16.28%)
Sep 27, 2023
0.1100
0.1150
0.1000
0.1075
130,340
+0.01(+7.50%)
Sep 26, 2023
0.1120
0.1129
0.1000
0.1000
97,400
-0.01(-9.09%)
Sep 25, 2023
0.1100
0.1100
0.1100
0.1100
17,450
+0.00(+0.00%)
Sep 22, 2023
0.1100
0.1150
0.1000
0.1100
250,100
+0.01(+4.76%)
Sep 21, 2023
0.1000
0.1050
0.1000
0.1050
64,077
-0.01(-4.55%)
Sep 20, 2023
0.1120
0.1320
0.1000
0.1100
577,690
-0.01(-8.33%)
Sep 19, 2023
0.1300
0.1350
0.1150
0.1200
302,162
+0.00(+0.00%)
Sep 18, 2023
0.1230
0.1700
0.1170
0.1200
658,716
+0.00(+0.00%)
Sep 15, 2023
0.1098
0.1250
0.1054
0.1200
850,956
+0.02(+20.00%)
Sep 14, 2023
0.0976
0.1000
0.0960
0.1000
110,789
+0.00(+4.06%)
Sep 13, 2023
0.0900
0.1000
0.0900
0.0961
46,731
-0.00(-3.90%)
Sep 12, 2023
0.0950
0.1100
0.0900
0.1000
117,471
-0.00(-4.76%)
Sep 11, 2023
0.1000
0.1100
0.0940
0.1050
286,850
+0.01(+10.53%)
Sep 08, 2023
0.0892
0.1050
0.0892
0.0950
462,520
+0.01(+5.56%)
Sep 07, 2023
0.0832
0.1010
0.0750
0.0900
641,930
+0.00(+0.00%)
Sep 06, 2023
0.0950
0.1000
0.0825
0.0900
383,600
-0.00(-1.10%)
Sep 05, 2023
0.0900
0.0987
0.0892
0.0910
94,931
+0.00(+0.89%)
Sep 01, 2023
0.0850
0.0950
0.0810
0.0902
205,350
+0.01(+13.46%)
Aug 31, 2023
0.0800
0.0850
0.0750
0.0795
164,829
+0.00(+4.61%)
Aug 30, 2023
0.0650
0.0800
0.0600
0.0760
545,321
+0.01(+16.92%)
Aug 29, 2023
0.0600
0.0650
0.0600
0.0650
19,207
+0.00(+0.00%)
Aug 28, 2023
0.0650
0.0650
0.0600
0.0650
54,676
+0.00(+0.00%)
Aug 25, 2023
0.0690
0.0690
0.0595
0.0650
142,899
-0.00(-4.41%)
Aug 24, 2023
0.0680
0.0680
0.0680
0.0680
10,000
+0.00(+4.62%)
Aug 23, 2023
0.0638
0.0680
0.0600
0.0650
21,100
+0.00(+0.78%)
Aug 22, 2023
0.0645
0.0650
0.0636
0.0645
55,450
-0.00(-1.38%)
Aug 21, 2023
0.0654
0.0654
0.0654
0.0654
502
-0.00(-5.22%)
Aug 18, 2023
0.0610
0.0690
0.0575
0.0690
140,414
+0.00(+2.22%)
Aug 17, 2023
0.0705
0.0720
0.0646
0.0675
258,035
-0.01(-10.00%)
Aug 16, 2023
0.0780
0.0780
0.0720
0.0750
86,400
-0.00(-1.32%)
Aug 15, 2023
0.0758
0.0800
0.0750
0.0760
53,996
-0.00(-1.55%)
Aug 14, 2023
0.0753
0.0785
0.0750
0.0772
51,963
+0.00(+2.93%)
Aug 11, 2023
0.0820
0.0820
0.0750
0.0750
6,737
+0.00(+0.00%)
Aug 10, 2023
0.0795
0.0795
0.0750
0.0750
113,275
-0.01(-6.25%)
Aug 09, 2023
0.0810
0.0820
0.0800
0.0800
120,159
-0.00(-1.96%)
Aug 08, 2023
0.0840
0.0840
0.0816
0.0816
1,704
-0.00(-1.69%)
Aug 07, 2023
0.0850
0.0850
0.0810
0.0830
35,568
-0.00(-2.35%)
Aug 04, 2023
0.0834
0.0850
0.0815
0.0850
16,038
+0.00(+2.41%)
Aug 03, 2023
0.0830
0.0830
0.0830
0.0830
1,449
+0.00(+0.00%)
Aug 02, 2023
0.0854
0.0854
0.0830
0.0830
795
+0.00(+2.47%)
Aug 01, 2023
0.0811
0.0940
0.0775
0.0810
40,127
-0.01(-6.90%)
Jul 31, 2023
0.0883
0.0883
0.0850
0.0870
45,094
+0.01(+6.36%)
Jul 28, 2023
0.0750
0.0818
0.0720
0.0818
13,099
+0.00(+5.82%)
Jul 27, 2023
0.0800
0.0850
0.0760
0.0773
39,600
+0.00(+3.07%)
Jul 26, 2023
0.0800
0.0850
0.0750
0.0750
24,615
-0.00(-5.06%)
Jul 25, 2023
0.0860
0.0860
0.0750
0.0790
52,500
-0.00(-4.24%)
Jul 24, 2023
0.0825
0.0875
0.0825
0.0825
1,435
-0.01(-8.33%)
Jul 21, 2023
0.0840
0.0900
0.0840
0.0900
21,010
+0.00(+1.12%)
Jul 20, 2023
0.0930
0.0930
0.0890
0.0890
222,286
-0.01(-6.32%)
Jul 19, 2023
0.0900
0.0950
0.0880
0.0950
20,750
+0.01(+5.56%)
Jul 18, 2023
0.0950
0.0950
0.0900
0.0900
55,500
-0.01(-10.00%)
Jul 17, 2023
0.1050
0.1050
0.0968
0.1000
78,872
+0.01(+5.26%)
Jul 14, 2023
0.0940
0.1000
0.0878
0.0950
96,350
-0.01(-5.00%)
Jul 13, 2023
0.0900
0.1000
0.0900
0.1000
103,519
+0.01(+11.11%)
Jul 12, 2023
0.0850
0.0940
0.0800
0.0900
34,862
-0.01(-7.69%)
Jul 11, 2023
0.0880
0.0975
0.0840
0.0975
55,122
+0.00(+3.72%)
Jul 10, 2023
0.0850
0.0940
0.0800
0.0940
79,958
-0.01(-5.05%)
Jul 07, 2023
0.0848
0.0990
0.0848
0.0990
36,000
+0.01(+10.00%)
Jul 06, 2023
0.0720
0.1000
0.0720
0.0900
214,292
+0.00(+0.00%)
Jul 05, 2023
0.1000
0.1050
0.0880
0.0900
111,240
+0.00(+0.00%)
Jul 03, 2023
0.0900
0.1000
0.0900
0.0900
42,000
+0.00(+0.00%)
Jun 30, 2023
0.0920
0.1000
0.0900
0.0900
133,230
-0.01(-5.26%)
Jun 29, 2023
0.1000
0.1030
0.0900
0.0950
112,175
-0.02(-14.41%)
Jun 28, 2023
0.1060
0.1110
0.1060
0.1110
22,700
+0.00(+0.91%)
Jun 27, 2023
0.1000
0.1100
0.1000
0.1100
5,312
+0.01(+4.76%)
Jun 26, 2023
0.1045
0.1080
0.1005
0.1050
52,700
+0.00(+0.00%)
Jun 23, 2023
0.1100
0.1145
0.1050
0.1050
25,502
+0.00(+4.79%)
Jun 22, 2023
0.1125
0.1145
0.1000
0.1002
47,575
-0.01(-12.11%)
Jun 21, 2023
0.1145
0.1145
0.1058
0.1140
19,135
+0.00(+0.18%)
Jun 20, 2023
0.0890
0.1138
0.0880
0.1138
119,350
+0.02(+26.44%)
Jun 16, 2023
0.0900
0.0940
0.0811
0.0900
57,275
+0.00(+0.22%)
Jun 15, 2023
0.0770
0.0898
0.0770
0.0898
26,575
+0.01(+9.51%)
Jun 14, 2023
0.0752
0.0820
0.0752
0.0820
73,641
+0.01(+9.04%)
Jun 13, 2023
0.0760
0.0820
0.0752
0.0752
91,179
-0.00(-3.34%)
Jun 12, 2023
0.0830
0.0830
0.0764
0.0778
66,620
-0.00(-3.95%)
Jun 09, 2023
0.0730
0.0840
0.0730
0.0810
393,900
+0.00(+1.25%)
Jun 08, 2023
0.0800
0.0800
0.0741
0.0800
300,055
+0.00(+0.00%)
Jun 07, 2023
0.0806
0.0900
0.0780
0.0800
811,390
+0.00(+0.00%)
Jun 06, 2023
0.0810
0.0852
0.0750
0.0800
403,450
+0.00(+0.00%)
Jun 05, 2023
0.0760
0.0870
0.0750
0.0800
160,341
+0.01(+6.67%)
Jun 02, 2023
0.0763
0.0800
0.0701
0.0750
276,725
-0.01(-6.25%)
Jun 01, 2023
0.0775
0.0800
0.0750
0.0800
79,259
+0.00(+0.00%)
May 31, 2023
0.0880
0.0880
0.0788
0.0800
218,211
-0.01(-6.98%)
May 30, 2023
0.0776
0.0860
0.0776
0.0860
17,900
+0.01(+7.50%)
May 26, 2023
0.0760
0.0800
0.0711
0.0800
25,570
+0.00(+1.27%)
May 25, 2023
0.0790
0.0790
0.0750
0.0790
167,305
-0.00(-2.47%)
May 24, 2023
0.0759
0.0814
0.0751
0.0810
533,049
+0.00(+5.06%)
May 23, 2023
0.0701
0.0790
0.0701
0.0771
46,930
+0.00(+6.20%)
May 22, 2023
0.0750
0.0750
0.0701
0.0726
16,554
-0.01(-9.25%)
May 19, 2023
0.0814
0.0814
0.0713
0.0800
117,333
+0.01(+9.89%)
May 18, 2023
0.0750
0.0790
0.0728
0.0728
87,150
-0.00(-2.93%)
May 17, 2023
0.0728
0.0750
0.0728
0.0750
53,040
+0.00(+0.00%)
May 16, 2023
0.0700
0.0750
0.0700
0.0750
54,000
+0.00(+5.34%)
May 15, 2023
0.0734
0.0734
0.0710
0.0712
102,888
-0.00(-5.07%)
May 12, 2023
0.0730
0.0750
0.0710
0.0750
6,500
+0.00(+0.00%)
May 11, 2023
0.0750
0.0800
0.0750
0.0750
127,650
-0.00(-1.06%)
May 10, 2023
0.0799
0.0800
0.0758
0.0758
19,030
-0.00(-2.19%)
May 09, 2023
0.0760
0.0800
0.0750
0.0775
133,985
-0.00(-3.13%)
May 08, 2023
0.0800
0.0800
0.0780
0.0800
22,590
-0.00(-3.61%)
May 05, 2023
0.0810
0.0850
0.0777
0.0830
272,000
+0.00(+2.47%)
May 04, 2023
0.0800
0.0825
0.0777
0.0810
509,674
+0.01(+9.61%)
May 03, 2023
0.0800
0.0850
0.0730
0.0739
221,000
-0.01(-7.63%)
May 02, 2023
0.1000
0.1000
0.0734
0.0800
328,107
-0.02(-20.00%)
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.