Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ELBM )

0.8100 -0.0600 (-6.90%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 0.8500 0.8900 0.8300 0.8700 43,172 +0.01(+1.16%)
Sep 20, 2024 0.8700 0.8900 0.8600 0.8600 136,669 -0.02(-2.27%)
Sep 19, 2024 0.8900 0.9000 0.8400 0.8800 29,105 -0.01(-1.12%)
Sep 18, 2024 0.8300 0.9000 0.8100 0.8900 84,371 +0.07(+8.54%)
Sep 17, 2024 0.8100 0.8400 0.8100 0.8200 16,160 +0.02(+2.50%)
Sep 16, 2024 0.8600 0.8600 0.8000 0.8000 64,721 -0.06(-6.98%)
Sep 13, 2024 0.8200 0.8600 0.8200 0.8600 98,651 +0.00(+0.00%)
Sep 12, 2024 0.8500 0.8900 0.8500 0.8600 59,861 +0.01(+1.18%)
Sep 11, 2024 0.8300 0.8600 0.8000 0.8500 46,019 +0.04(+4.94%)
Sep 10, 2024 0.7800 0.9100 0.7500 0.8100 295,396 +0.10(+14.08%)
Sep 09, 2024 0.7000 0.7400 0.6900 0.7100 60,105 +0.04(+5.97%)
Sep 06, 2024 0.8300 0.8600 0.6600 0.6700 276,169 -0.18(-21.18%)
Sep 05, 2024 0.9000 0.9100 0.8200 0.8500 63,287 -0.06(-6.59%)
Sep 04, 2024 0.8700 0.9100 0.8500 0.9100 140,459 +0.01(+1.11%)
Sep 03, 2024 0.9400 0.9400 0.8400 0.9000 109,459 -0.04(-4.26%)
Aug 30, 2024 0.9400 0 +0.00(+0.00%)
Aug 29, 2024 0.8400 0.9500 0.8300 0.9400 198,047 +0.12(+14.63%)
Aug 28, 2024 0.8000 0.8600 0.8000 0.8200 184,173 +0.03(+3.80%)
Aug 27, 2024 0.7500 0.7900 0.7300 0.7900 87,758 +0.04(+5.33%)
Aug 26, 2024 0.7200 0.7500 0.7200 0.7500 245,688 +0.03(+4.17%)
Aug 23, 2024 0.7500 0.7500 0.7100 0.7200 132,937 -0.01(-1.37%)
Aug 22, 2024 0.7200 0.7500 0.7100 0.7300 134,642 +0.01(+1.39%)
Aug 21, 2024 0.7000 0.7200 0.6800 0.7200 169,899 +0.05(+7.46%)
Aug 20, 2024 0.7900 0.7900 0.6700 0.6700 660,717 -0.03(-4.29%)
Aug 19, 2024 0.5200 0.7900 0.4950 0.7000 549,810 +0.20(+40.00%)
Aug 16, 2024 0.5000 0.5100 0.4900 0.5000 11,259 -0.01(-1.96%)
Aug 15, 2024 0.4950 0.5300 0.4900 0.5100 129,879 +0.01(+2.00%)
Aug 14, 2024 0.5100 0.5200 0.4950 0.5000 38,114 +0.00(+0.00%)
Aug 13, 2024 0.4550 0.5200 0.4550 0.5000 128,055 +0.04(+9.89%)
Aug 12, 2024 0.4600 0.4650 0.4550 0.4550 36,106 +0.02(+3.41%)
Aug 09, 2024 0.4500 0.4500 0.4350 0.4400 18,042 -0.01(-2.22%)
Aug 08, 2024 0.4600 0.4600 0.4500 0.4500 3,205 +0.01(+2.27%)
Aug 07, 2024 0.4300 0.4800 0.4300 0.4400 63,725 +0.02(+4.76%)
Aug 06, 2024 0.4150 0.4350 0.4150 0.4200 24,552 -0.02(-4.55%)
Aug 02, 2024 0.4400 0 -0.05(-10.20%)
Aug 01, 2024 0.4900 0.4950 0.4700 0.4900 69,052 -0.01(-1.01%)
Jul 31, 2024 0.4900 0.4950 0.4900 0.4950 14,628 +0.00(+0.00%)
Jul 30, 2024 0.5100 0.5100 0.4950 0.4950 18,011 -0.01(-1.00%)
Jul 29, 2024 0.5100 0.5200 0.4850 0.5000 37,632 -0.02(-3.85%)
Jul 26, 2024 0.5300 0.5400 0.5100 0.5200 11,397 -0.01(-1.89%)
Jul 25, 2024 0.5300 0.5300 0.5300 0.5300 7,318 -0.01(-1.85%)
Jul 24, 2024 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+3.85%)
Jul 23, 2024 0.5500 0.5500 0.5200 0.5200 24,525 -0.01(-1.89%)
Jul 22, 2024 0.5200 0.5500 0.5200 0.5300 21,995 -0.02(-3.64%)
Jul 19, 2024 0.5500 0.5500 0.5500 0.5500 13,594 +0.00(+0.00%)
Jul 18, 2024 0.5600 0.5600 0.5400 0.5500 22,445 -0.01(-1.79%)
Jul 17, 2024 0.5700 0.5700 0.5500 0.5600 21,348 -0.01(-1.75%)
Jul 16, 2024 0.5800 0.5800 0.5700 0.5700 19,714 -0.02(-3.39%)
Jul 15, 2024 0.6000 0.6000 0.5800 0.5900 6,065 +0.00(+0.00%)
Jul 12, 2024 0.6000 0.6100 0.5700 0.5900 115,175 -0.02(-3.28%)
Jul 11, 2024 0.6200 0.6200 0.6000 0.6100 54,047 +0.00(+0.00%)
Jul 10, 2024 0.5900 0.6100 0.5900 0.6100 36,026 +0.02(+3.39%)
Jul 09, 2024 0.5900 0.6100 0.5700 0.5900 36,516 -0.01(-1.67%)
Jul 08, 2024 0.6000 0.6200 0.5900 0.6000 11,667 +0.01(+1.69%)
Jul 04, 2024 0.5900 94 +0.01(+1.72%)
Jul 03, 2024 0.6000 0.6100 0.5800 0.5800 16,221 +0.00(+0.00%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.