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
4Front Ventures Corp
(OP:
FFNTF
)
0.1375
+0.0065 (+4.96%)
Streaming Delayed Price
Updated: 10:21 AM 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 (%)
Apr 30, 2024
0.0883
0.1250
0.0875
0.1223
914,164
+0.03(+36.65%)
Apr 29, 2024
0.0900
0.1075
0.0870
0.0895
93,162
-0.01(-7.64%)
Apr 26, 2024
0.0850
0.1050
0.0821
0.0969
302,064
+0.01(+12.67%)
Apr 25, 2024
0.0757
0.1026
0.0756
0.0860
140,442
-0.00(-3.80%)
Apr 24, 2024
0.0890
0.0969
0.0750
0.0894
253,260
+0.00(+0.45%)
Apr 23, 2024
0.1021
0.1039
0.0840
0.0890
145,055
-0.01(-8.06%)
Apr 22, 2024
0.0932
0.1070
0.0932
0.0968
22,275
+0.01(+7.32%)
Apr 19, 2024
0.0935
0.1050
0.0902
0.0902
101,612
-0.01(-8.89%)
Apr 18, 2024
0.1050
0.1050
0.0940
0.0990
105,331
-0.01(-5.71%)
Apr 17, 2024
0.1048
0.1100
0.0940
0.1050
155,624
+0.00(+0.00%)
Apr 16, 2024
0.0935
0.1061
0.0923
0.1050
163,942
+0.01(+12.78%)
Apr 15, 2024
0.0880
0.1050
0.0880
0.0931
77,502
-0.00(-2.00%)
Apr 12, 2024
0.1073
0.1075
0.0800
0.0950
384,514
-0.01(-9.52%)
Apr 11, 2024
0.0946
0.1050
0.0936
0.1050
115,725
+0.01(+11.94%)
Apr 10, 2024
0.1000
0.1075
0.0937
0.0938
86,560
-0.01(-12.74%)
Apr 09, 2024
0.1030
0.1089
0.0954
0.1075
199,146
+0.00(+2.38%)
Apr 08, 2024
0.1000
0.1050
0.0905
0.1050
206,730
+0.01(+6.06%)
Apr 05, 2024
0.0900
0.1002
0.0900
0.0990
159,314
+0.01(+7.03%)
Apr 04, 2024
0.0975
0.1100
0.0910
0.0925
610,364
-0.01(-7.59%)
Apr 03, 2024
0.1039
0.1100
0.1001
0.1001
164,236
+0.00(+0.10%)
Apr 02, 2024
0.1103
0.1103
0.0950
0.1000
302,321
-0.01(-6.98%)
Apr 01, 2024
0.1120
0.1120
0.0950
0.1075
501,372
-0.00(-4.02%)
Mar 28, 2024
0.1218
0.1218
0.1033
0.1120
329,033
+0.00(+0.00%)
Mar 27, 2024
0.0959
0.1160
0.0950
0.1120
223,836
+0.02(+16.79%)
Mar 26, 2024
0.1051
0.1100
0.0920
0.0959
254,027
+0.00(+0.95%)
Mar 25, 2024
0.1000
0.1086
0.0875
0.0950
172,073
-0.01(-13.64%)
Mar 22, 2024
0.1069
0.1100
0.1000
0.1100
202,127
+0.00(+2.80%)
Mar 21, 2024
0.0950
0.1097
0.0925
0.1070
231,953
+0.00(+4.39%)
Mar 20, 2024
0.1120
0.1120
0.0925
0.1025
50,839
+0.01(+8.47%)
Mar 19, 2024
0.0903
0.1100
0.0903
0.0945
123,880
-0.02(-14.25%)
Mar 18, 2024
0.1100
0.1119
0.0889
0.1102
891,054
+0.01(+10.20%)
Mar 15, 2024
0.0860
0.1100
0.0800
0.1000
457,865
+0.01(+16.28%)
Mar 14, 2024
0.0800
0.0920
0.0800
0.0860
437,225
-0.00(-2.93%)
Mar 13, 2024
0.0735
0.0920
0.0735
0.0886
27,887
+0.01(+18.13%)
Mar 12, 2024
0.0821
0.0930
0.0700
0.0750
263,937
+0.00(+6.99%)
Mar 11, 2024
0.0920
0.0930
0.0680
0.0701
344,607
-0.02(-23.80%)
Mar 08, 2024
0.1000
0.1000
0.0830
0.0920
258,080
+0.01(+8.24%)
Mar 07, 2024
0.0854
0.0950
0.0825
0.0850
300,043
-0.00(-2.19%)
Mar 06, 2024
0.0900
0.0970
0.0850
0.0869
152,488
+0.00(+0.58%)
Mar 05, 2024
0.0850
0.0976
0.0850
0.0864
161,952
-0.01(-11.11%)
Mar 04, 2024
0.0980
0.1000
0.0850
0.0972
180,367
-0.00(-0.82%)
Mar 01, 2024
0.0850
0.0980
0.0830
0.0980
156,832
+0.00(+0.00%)
Feb 29, 2024
0.0930
0.1000
0.0850
0.0980
229,979
+0.01(+15.29%)
Feb 28, 2024
0.0850
0.0940
0.0830
0.0850
109,213
+0.00(+0.00%)
Feb 27, 2024
0.0892
0.0943
0.0850
0.0850
62,424
-0.00(-5.56%)
Feb 26, 2024
0.0938
0.0970
0.0855
0.0900
151,747
-0.01(-6.25%)
Feb 23, 2024
0.0947
0.0972
0.0922
0.0960
430,215
+0.00(+3.11%)
Feb 22, 2024
0.0880
0.0960
0.0834
0.0931
293,812
+0.00(+4.61%)
Feb 21, 2024
0.0750
0.0980
0.0750
0.0890
516,319
-0.01(-8.72%)
Feb 20, 2024
0.0920
0.0981
0.0809
0.0975
184,020
+0.01(+8.94%)
Feb 16, 2024
0.0990
0.0990
0.0800
0.0895
794,548
+0.00(+5.29%)
Feb 15, 2024
0.0980
0.1080
0.0850
0.0850
551,703
-0.00(-4.60%)
Feb 14, 2024
0.0890
0.1050
0.0890
0.0891
636,140
+0.00(+0.11%)
Feb 13, 2024
0.0900
0.1074
0.0850
0.0890
304,901
-0.00(-1.22%)
Feb 12, 2024
0.1300
0.1300
0.0901
0.0901
1,940,597
-0.03(-24.92%)
Feb 09, 2024
0.1172
0.1200
0.1100
0.1200
502,410
+0.00(+4.35%)
Feb 08, 2024
0.1143
0.1200
0.1050
0.1150
929,307
-0.00(-1.63%)
Feb 07, 2024
0.1100
0.1200
0.1070
0.1169
402,926
+0.01(+6.47%)
Feb 06, 2024
0.1139
0.1200
0.1065
0.1098
846,883
-0.00(-3.35%)
Feb 05, 2024
0.1188
0.1230
0.1000
0.1136
543,343
-0.01(-4.38%)
Feb 02, 2024
0.1190
0.1190
0.1057
0.1188
1,119,460
+0.00(+3.30%)
Feb 01, 2024
0.1174
0.1198
0.1070
0.1150
885,096
+0.00(+0.97%)
Jan 31, 2024
0.1050
0.1200
0.1050
0.1139
175,862
+0.00(+3.55%)
Jan 30, 2024
0.1166
0.1200
0.0985
0.1100
460,506
-0.01(-8.33%)
Jan 29, 2024
0.1150
0.1200
0.1024
0.1200
133,680
+0.01(+9.09%)
Jan 26, 2024
0.1175
0.1200
0.1055
0.1100
565,708
-0.01(-5.98%)
Jan 25, 2024
0.0971
0.1206
0.0940
0.1170
417,753
+0.02(+25.67%)
Jan 24, 2024
0.0960
0.1040
0.0913
0.0931
756,789
-0.00(-2.00%)
Jan 23, 2024
0.0898
0.0978
0.0810
0.0950
79,732
+0.00(+3.26%)
Jan 22, 2024
0.0870
0.0950
0.0800
0.0920
601,040
+0.01(+13.58%)
Jan 19, 2024
0.0728
0.1011
0.0542
0.0810
3,850,793
-0.01(-10.00%)
Jan 18, 2024
0.1120
0.1219
0.0841
0.0900
1,319,922
-0.02(-19.64%)
Jan 17, 2024
0.1283
0.1370
0.1062
0.1120
502,455
-0.01(-10.40%)
Jan 16, 2024
0.1310
0.1400
0.1079
0.1250
1,440,575
-0.00(-2.34%)
Jan 12, 2024
0.1087
0.1313
0.0985
0.1280
691,890
+0.02(+17.76%)
Jan 11, 2024
0.0913
0.1088
0.0910
0.1087
104,414
+0.01(+8.70%)
Jan 10, 2024
0.1068
0.1140
0.0930
0.1000
288,625
-0.01(-11.11%)
Jan 09, 2024
0.1096
0.1133
0.1010
0.1125
158,631
-0.00(-0.88%)
Jan 08, 2024
0.1110
0.1240
0.1100
0.1135
460,699
-0.01(-8.39%)
Jan 05, 2024
0.1100
0.1292
0.1040
0.1239
609,977
+0.01(+12.64%)
Jan 04, 2024
0.0998
0.1240
0.0998
0.1100
318,190
-0.00(-0.63%)
Jan 03, 2024
0.1020
0.1170
0.0922
0.1107
204,148
+0.01(+10.70%)
Jan 02, 2024
0.1060
0.1060
0.0900
0.1000
87,122
+0.00(+0.70%)
Dec 29, 2023
0.0968
0.1060
0.0920
0.0993
534,330
-0.00(-4.52%)
Dec 28, 2023
0.0912
0.1200
0.0912
0.1040
360,296
-0.00(-3.26%)
Dec 27, 2023
0.1083
0.1180
0.0950
0.1075
477,651
-0.01(-7.65%)
Dec 26, 2023
0.0823
0.1190
0.0823
0.1164
481,578
+0.02(+22.53%)
Dec 22, 2023
0.0950
0.1024
0.0950
0.0950
321,702
+0.00(+1.06%)
Dec 21, 2023
0.0900
0.0960
0.0900
0.0940
56,697
-0.00(-2.69%)
Dec 20, 2023
0.1000
0.1054
0.0900
0.0966
304,177
-0.00(-3.40%)
Dec 19, 2023
0.1016
0.1100
0.1000
0.1000
131,964
+0.00(+0.00%)
Dec 18, 2023
0.1120
0.1150
0.0970
0.1000
282,219
-0.01(-13.04%)
Dec 15, 2023
0.1100
0.1150
0.1044
0.1150
251,787
+0.01(+4.55%)
Dec 14, 2023
0.1150
0.1150
0.1044
0.1100
132,672
-0.00(-1.79%)
Dec 13, 2023
0.1000
0.1120
0.1000
0.1120
685,195
+0.01(+12.00%)
Dec 12, 2023
0.1082
0.1300
0.1000
0.1000
438,412
-0.01(-4.85%)
Dec 11, 2023
0.1389
0.1500
0.1050
0.1051
495,938
-0.02(-19.15%)
Dec 08, 2023
0.1400
0.1400
0.1270
0.1300
132,747
-0.02(-10.96%)
Dec 07, 2023
0.1439
0.1550
0.1261
0.1460
265,980
+0.01(+10.86%)
Dec 06, 2023
0.1190
0.1461
0.1142
0.1317
781,637
+0.01(+10.77%)
Dec 05, 2023
0.1134
0.1200
0.1050
0.1189
471,210
+0.01(+14.33%)
Dec 04, 2023
0.1050
0.1126
0.1000
0.1040
892,528
-0.01(-5.45%)
Dec 01, 2023
0.1123
0.1180
0.0990
0.1100
490,384
-0.01(-6.78%)
Nov 30, 2023
0.1150
0.1381
0.1000
0.1180
984,450
-0.01(-6.50%)
Nov 29, 2023
0.1524
0.1524
0.1200
0.1262
659,395
-0.01(-9.86%)
Nov 28, 2023
0.1510
0.1609
0.1400
0.1400
320,640
-0.02(-13.04%)
Nov 27, 2023
0.1900
0.1900
0.1582
0.1610
120,631
-0.01(-5.13%)
Nov 24, 2023
0.1540
0.1697
0.1540
0.1697
72,451
-0.00(-0.18%)
Nov 22, 2023
0.1700
0.1800
0.1600
0.1700
324,500
-0.02(-11.55%)
Nov 21, 2023
0.2150
0.2150
0.1805
0.1922
503,102
-0.02(-10.27%)
Nov 20, 2023
0.2155
0.2199
0.1975
0.2142
166,886
-0.00(-1.34%)
Nov 17, 2023
0.1750
0.2250
0.1750
0.2171
357,576
+0.01(+5.64%)
Nov 16, 2023
0.1740
0.2100
0.1740
0.2055
169,955
+0.01(+3.79%)
Nov 15, 2023
0.1883
0.1980
0.1875
0.1980
141,956
+0.01(+5.60%)
Nov 14, 2023
0.1920
0.2000
0.1875
0.1875
193,269
-0.01(-5.78%)
Nov 13, 2023
0.1868
0.1990
0.1750
0.1990
256,011
+0.01(+4.35%)
Nov 10, 2023
0.1870
0.1960
0.1760
0.1907
177,560
+0.01(+6.18%)
Nov 09, 2023
0.1846
0.1922
0.1750
0.1796
138,647
-0.00(-2.71%)
Nov 08, 2023
0.1430
0.2000
0.1430
0.1846
357,760
+0.03(+23.07%)
Nov 07, 2023
0.1704
0.1704
0.1500
0.1500
210,941
-0.01(-8.48%)
Nov 06, 2023
0.1999
0.1999
0.1576
0.1639
131,467
-0.01(-6.34%)
Nov 03, 2023
0.1855
0.2000
0.1723
0.1750
164,893
-0.02(-9.37%)
Nov 02, 2023
0.1933
0.2000
0.1500
0.1931
457,647
+0.00(+1.95%)
Nov 01, 2023
0.2000
0.2000
0.1894
0.1894
32,042
-0.01(-5.30%)
Oct 31, 2023
0.1904
0.2150
0.1826
0.2000
174,466
-0.01(-6.98%)
Oct 30, 2023
0.1900
0.2150
0.1400
0.2150
719,316
+0.01(+3.37%)
Oct 27, 2023
0.2210
0.2210
0.1863
0.2080
157,857
-0.00(-1.89%)
Oct 26, 2023
0.2400
0.2400
0.2120
0.2120
460,655
-0.01(-3.64%)
Oct 25, 2023
0.2332
0.2332
0.2200
0.2200
159,602
-0.01(-3.93%)
Oct 24, 2023
0.2200
0.2300
0.2141
0.2290
197,016
+0.00(+1.78%)
Oct 23, 2023
0.2200
0.2352
0.2200
0.2250
183,024
+0.00(+0.00%)
Oct 20, 2023
0.2200
0.2352
0.2100
0.2250
208,459
+0.00(+2.23%)
Oct 19, 2023
0.2294
0.2344
0.2200
0.2201
191,307
-0.00(-0.45%)
Oct 18, 2023
0.2200
0.2500
0.2200
0.2211
1,081,126
+0.00(+0.45%)
Oct 17, 2023
0.2240
0.2350
0.2200
0.2201
693,697
-0.01(-2.48%)
Oct 16, 2023
0.2200
0.2357
0.2013
0.2257
232,868
-0.01(-2.67%)
Oct 13, 2023
0.2284
0.2360
0.2200
0.2319
346,109
+0.01(+5.41%)
Oct 12, 2023
0.2100
0.2300
0.2100
0.2200
462,776
+0.00(+0.00%)
Oct 11, 2023
0.2200
0.2260
0.2200
0.2200
372,526
-0.01(-3.51%)
Oct 10, 2023
0.2200
0.2345
0.2200
0.2280
1,033,468
-0.01(-3.80%)
Oct 09, 2023
0.2218
0.2575
0.2200
0.2370
285,489
+0.02(+6.85%)
Oct 06, 2023
0.2557
0.2600
0.2210
0.2218
205,482
-0.02(-7.58%)
Oct 05, 2023
0.2581
0.2600
0.2266
0.2400
973,645
+0.00(+2.04%)
Oct 04, 2023
0.2181
0.2550
0.1713
0.2352
888,722
-0.01(-2.29%)
Oct 03, 2023
0.2300
0.2500
0.2200
0.2407
106,483
+0.00(+0.29%)
Oct 02, 2023
0.2700
0.2750
0.2300
0.2400
359,817
-0.01(-4.00%)
Sep 29, 2023
0.2350
0.2680
0.2350
0.2500
103,459
+0.00(+0.40%)
Sep 28, 2023
0.2690
0.2740
0.2352
0.2490
306,050
-0.01(-2.01%)
Sep 27, 2023
0.2248
0.2700
0.2248
0.2541
528,858
+0.01(+2.05%)
Sep 26, 2023
0.2370
0.2600
0.2130
0.2490
219,947
+0.01(+5.96%)
Sep 25, 2023
0.2350
0.2577
0.2155
0.2350
125,634
+0.00(+0.00%)
Sep 22, 2023
0.2011
0.2399
0.2011
0.2350
28,765
+0.00(+0.00%)
Sep 21, 2023
0.2299
0.2400
0.2100
0.2350
60,957
-0.01(-2.08%)
Sep 20, 2023
0.2300
0.2500
0.2192
0.2400
72,313
+0.02(+9.09%)
Sep 19, 2023
0.2309
0.2470
0.2050
0.2200
238,641
-0.02(-8.33%)
Sep 18, 2023
0.2610
0.2690
0.2291
0.2400
146,973
-0.02(-7.69%)
Sep 15, 2023
0.2634
0.2750
0.2300
0.2600
727,594
+0.00(+0.39%)
Sep 14, 2023
0.2405
0.2700
0.2309
0.2590
98,433
-0.00(-0.46%)
Sep 13, 2023
0.2304
0.2603
0.2050
0.2602
246,064
+0.00(+0.08%)
Sep 12, 2023
0.2500
0.2720
0.2397
0.2600
86,167
-0.02(-6.71%)
Sep 11, 2023
0.2575
0.2950
0.2500
0.2787
546,668
+0.02(+9.77%)
Sep 08, 2023
0.2300
0.2574
0.2200
0.2539
492,380
+0.01(+5.79%)
Sep 07, 2023
0.2275
0.2600
0.2158
0.2400
417,002
+0.01(+4.80%)
Sep 06, 2023
0.2165
0.2553
0.1940
0.2290
655,797
+0.01(+5.87%)
Sep 05, 2023
0.1580
0.2276
0.1420
0.2163
682,900
+0.06(+37.68%)
Sep 01, 2023
0.1320
0.1600
0.1250
0.1571
225,314
+0.03(+23.70%)
Aug 31, 2023
0.1277
0.1430
0.1230
0.1270
690,197
+0.00(+0.08%)
Aug 30, 2023
0.1058
0.1430
0.0948
0.1269
597,622
+0.02(+19.72%)
Aug 29, 2023
0.0956
0.1060
0.0915
0.1060
158,557
-0.00(-1.76%)
Aug 28, 2023
0.0979
0.1079
0.0917
0.1079
106,007
+0.01(+7.90%)
Aug 25, 2023
0.0982
0.1016
0.0934
0.1000
32,189
-0.00(-3.85%)
Aug 24, 2023
0.0999
0.1040
0.0925
0.1040
56,935
+0.00(+4.00%)
Aug 23, 2023
0.0930
0.1000
0.0674
0.1000
615,128
+0.00(+3.09%)
Aug 22, 2023
0.0900
0.1030
0.0900
0.0970
208,852
+0.00(+2.11%)
Aug 21, 2023
0.1130
0.1130
0.0850
0.0950
104,888
-0.01(-7.32%)
Aug 18, 2023
0.0830
0.1075
0.0830
0.1025
107,766
+0.00(+1.89%)
Aug 17, 2023
0.0933
0.1169
0.0900
0.1006
229,676
-0.00(-2.04%)
Aug 16, 2023
0.1000
0.1089
0.0829
0.1027
687,220
+0.02(+20.68%)
Aug 15, 2023
0.0925
0.1038
0.0850
0.0851
71,112
-0.01(-10.42%)
Aug 14, 2023
0.0956
0.1170
0.0900
0.0950
227,209
-0.01(-10.38%)
Aug 11, 2023
0.0833
0.1060
0.0808
0.1060
100,042
+0.00(+1.92%)
Aug 10, 2023
0.1074
0.1080
0.0683
0.1040
499,287
-0.01(-5.45%)
Aug 09, 2023
0.1130
0.1350
0.1100
0.1100
43,576
-0.00(-3.08%)
Aug 08, 2023
0.1230
0.1400
0.1125
0.1135
319,237
-0.01(-7.72%)
Aug 07, 2023
0.1222
0.1400
0.1222
0.1230
108,614
+0.00(+0.65%)
Aug 04, 2023
0.1300
0.1300
0.1222
0.1222
3,650
-0.00(-0.97%)
Aug 03, 2023
0.1250
0.1330
0.1222
0.1234
5,800
-0.01(-8.59%)
Aug 02, 2023
0.1311
0.1350
0.1224
0.1350
35,554
+0.00(+0.00%)
Aug 01, 2023
0.1400
0.1400
0.1222
0.1350
100,342
-0.01(-3.57%)
Jul 31, 2023
0.1250
0.1400
0.1150
0.1400
348,962
+0.01(+7.69%)
Jul 28, 2023
0.1288
0.1300
0.1205
0.1300
34,700
+0.00(+0.78%)
Jul 27, 2023
0.1264
0.1290
0.1200
0.1290
59,533
-0.00(-0.77%)
Jul 26, 2023
0.1250
0.1300
0.1206
0.1300
176,990
+0.01(+4.00%)
Jul 25, 2023
0.1376
0.1386
0.1250
0.1250
98,842
-0.01(-9.16%)
Jul 24, 2023
0.1426
0.1426
0.1376
0.1376
22,532
-0.00(-1.71%)
Jul 21, 2023
0.1400
0.1418
0.1375
0.1400
87,573
-0.01(-4.37%)
Jul 20, 2023
0.1400
0.1512
0.1341
0.1464
231,469
-0.00(-2.40%)
Jul 19, 2023
0.1597
0.1600
0.1400
0.1500
123,980
-0.01(-8.54%)
Jul 18, 2023
0.1544
0.1640
0.1544
0.1640
4,511
+0.00(+2.50%)
Jul 17, 2023
0.1504
0.1700
0.1504
0.1600
27,813
-0.01(-4.13%)
Jul 14, 2023
0.1650
0.1700
0.1500
0.1669
152,040
+0.00(+1.15%)
Jul 13, 2023
0.1649
0.1650
0.1520
0.1650
30,167
+0.00(+2.48%)
Jul 12, 2023
0.1670
0.1670
0.1572
0.1610
53,202
-0.01(-3.42%)
Jul 11, 2023
0.1555
0.1667
0.1405
0.1667
84,104
+0.01(+7.27%)
Jul 10, 2023
0.1375
0.1554
0.1375
0.1554
55,438
+0.02(+11.00%)
Jul 07, 2023
0.1490
0.1490
0.1250
0.1400
127,472
-0.01(-6.04%)
Jul 06, 2023
0.1460
0.1490
0.1340
0.1490
16,075
-0.00(-2.49%)
Jul 05, 2023
0.1550
0.1550
0.1460
0.1528
181,205
-0.01(-3.29%)
Jul 03, 2023
0.1464
0.1590
0.1450
0.1580
74,548
+0.00(+1.35%)
Jun 30, 2023
0.1513
0.1559
0.1381
0.1559
49,658
+0.00(+1.17%)
Jun 29, 2023
0.1563
0.1563
0.1387
0.1541
68,975
+0.01(+7.76%)
Jun 28, 2023
0.1381
0.1430
0.1381
0.1430
26,601
+0.00(+3.55%)
Jun 27, 2023
0.1450
0.1480
0.1381
0.1381
57,305
-0.00(-1.36%)
Jun 26, 2023
0.1472
0.1500
0.1399
0.1400
21,659
-0.01(-5.79%)
Jun 23, 2023
0.1475
0.1496
0.1425
0.1486
51,453
-0.00(-0.67%)
Jun 22, 2023
0.1250
0.1536
0.1250
0.1496
65,100
+0.01(+8.17%)
Jun 21, 2023
0.1227
0.1543
0.1227
0.1383
67,079
+0.01(+3.91%)
Jun 20, 2023
0.1379
0.1450
0.1260
0.1331
37,505
-0.00(-2.42%)
Jun 16, 2023
0.1562
0.1562
0.1346
0.1364
98,765
-0.01(-6.58%)
Jun 15, 2023
0.1400
0.1460
0.1280
0.1460
66,329
-0.03(-16.81%)
May 08, 2023
0.1787
0.2000
0.1754
0.1755
152,497
-0.02(-11.54%)
May 05, 2023
0.1955
0.2131
0.1738
0.1984
346,545
+0.02(+9.98%)
May 04, 2023
0.1800
0.1860
0.1725
0.1804
223,492
+0.00(+0.22%)
May 03, 2023
0.1624
0.1860
0.1600
0.1800
434,075
+0.02(+10.84%)
May 02, 2023
0.1700
0.1700
0.1600
0.1624
48,401
-0.00(-0.06%)
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.