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
Foran Mining Corp
(OP:
FMCXF
)
3.180
+0.090 (+2.92%)
Streaming Delayed Price
Updated: 3:31 PM EDT, May 14, 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
3.111
3.111
3.060
3.060
475,467
-0.15(-4.67%)
Apr 29, 2024
3.200
3.210
3.200
3.210
34,065
+0.00(+0.00%)
Apr 26, 2024
3.170
3.220
3.150
3.210
23,653
-0.05(-1.53%)
Apr 25, 2024
2.990
3.260
2.990
3.260
225,373
+0.27(+9.03%)
Apr 24, 2024
2.990
3.000
2.960
2.990
12,772
+0.05(+1.70%)
Apr 23, 2024
2.963
2.970
2.940
2.940
345,264
-0.08(-2.65%)
Apr 22, 2024
3.036
3.050
3.000
3.020
96,653
-0.03(-0.98%)
Apr 19, 2024
3.075
3.100
3.050
3.050
524,063
-0.04(-1.29%)
Apr 18, 2024
3.106
3.110
3.070
3.090
14,374
+0.04(+1.31%)
Apr 17, 2024
3.005
3.050
3.005
3.050
9,259
+0.08(+2.87%)
Apr 16, 2024
2.930
2.965
2.910
2.965
9,629
-0.02(-0.50%)
Apr 15, 2024
3.020
3.020
2.980
2.980
12,659
-0.09(-2.88%)
Apr 12, 2024
3.160
3.175
3.068
3.068
20,836
-0.00(-0.05%)
Apr 11, 2024
3.056
3.070
3.050
3.070
18,184
+0.01(+0.19%)
Apr 10, 2024
3.090
3.120
3.060
3.064
21,299
-0.06(-1.79%)
Apr 09, 2024
3.050
3.130
3.050
3.120
15,355
+0.09(+2.97%)
Apr 08, 2024
3.090
3.090
3.010
3.030
25,724
-0.08(-2.57%)
Apr 05, 2024
3.139
3.139
3.020
3.110
15,902
-0.07(-2.20%)
Apr 04, 2024
3.190
3.200
3.150
3.180
55,873
+0.02(+0.63%)
Apr 03, 2024
3.150
3.160
3.060
3.160
11,771
+0.10(+3.27%)
Apr 02, 2024
3.090
3.090
3.060
3.060
4,200
-0.03(-0.97%)
Apr 01, 2024
3.090
3.140
3.080
3.090
41,830
+0.01(+0.32%)
Mar 28, 2024
3.070
3.120
3.060
3.080
110,354
+0.01(+0.33%)
Mar 27, 2024
3.000
3.070
3.000
3.070
130,400
+0.11(+3.72%)
Mar 26, 2024
2.930
2.960
2.880
2.960
41,605
-0.01(-0.47%)
Mar 25, 2024
3.040
3.040
2.974
2.974
76,198
-0.02(-0.54%)
Mar 22, 2024
2.930
3.000
2.930
2.990
33,156
-0.04(-1.32%)
Mar 21, 2024
3.030
3.030
3.030
3.030
6,303
+0.05(+1.68%)
Mar 20, 2024
3.010
3.010
2.960
2.980
27,777
-0.03(-1.00%)
Mar 19, 2024
3.030
3.030
3.010
3.010
37,646
-0.12(-3.91%)
Mar 18, 2024
3.132
3.132
3.132
3.132
32,097
+0.00(+0.08%)
Mar 15, 2024
3.090
3.140
3.090
3.130
69,488
+0.08(+2.62%)
Mar 14, 2024
3.050
3.050
3.050
3.050
14,886
-0.03(-0.97%)
Mar 13, 2024
3.064
3.080
3.064
3.080
38,870
+0.08(+2.67%)
Mar 12, 2024
3.000
3.000
3.000
3.000
32,250
-0.03(-0.99%)
Mar 11, 2024
3.050
3.060
3.030
3.030
1,346
+0.00(+0.17%)
Mar 08, 2024
3.070
3.070
3.025
3.025
13,745
-0.00(-0.17%)
Mar 07, 2024
2.980
3.051
2.980
3.030
49,035
+0.10(+3.41%)
Mar 06, 2024
2.872
2.930
2.872
2.930
30,109
+0.09(+3.02%)
Mar 05, 2024
2.840
2.844
2.818
2.844
10,854
-0.08(-2.60%)
Mar 04, 2024
2.930
2.930
2.900
2.920
7,426
+0.01(+0.34%)
Mar 01, 2024
2.920
2.920
2.910
2.910
22,362
+0.03(+1.04%)
Feb 29, 2024
2.850
2.880
2.850
2.880
34,325
+0.10(+3.78%)
Feb 28, 2024
2.775
2.775
2.775
2.775
5,473
-0.00(-0.18%)
Feb 27, 2024
2.730
2.780
2.730
2.780
13,299
+0.02(+0.72%)
Feb 26, 2024
2.760
2.760
2.760
2.760
4,180
-0.04(-1.43%)
Feb 23, 2024
2.800
2.800
2.800
2.800
8,517
-0.09(-3.11%)
Feb 22, 2024
2.930
2.950
2.886
2.890
15,959
+0.00(+0.00%)
Feb 21, 2024
2.870
2.890
2.860
2.890
14,969
+0.02(+0.75%)
Feb 20, 2024
2.880
2.880
2.830
2.869
31,258
-0.04(-1.43%)
Feb 16, 2024
2.889
2.934
2.880
2.910
33,252
+0.07(+2.41%)
Feb 15, 2024
2.841
2.841
2.841
2.841
2,171
+0.04(+1.48%)
Feb 14, 2024
2.772
2.800
2.770
2.800
12,450
+0.05(+1.82%)
Feb 13, 2024
2.750
2.750
2.743
2.750
4,272
-0.07(-2.48%)
Feb 12, 2024
2.780
2.820
2.750
2.820
27,434
+0.02(+0.71%)
Feb 09, 2024
2.830
2.900
2.800
2.800
2,797
-0.10(-3.45%)
Feb 06, 2024
2.900
15,508
-0.03(-1.02%)
Feb 05, 2024
3.011
3.018
2.890
2.930
9,451
-0.07(-2.33%)
Feb 02, 2024
3.000
3.000
3.000
3.000
13,552
+0.01(+0.33%)
Feb 01, 2024
3.020
3.020
2.990
2.990
12,552
-0.17(-5.38%)
Jan 29, 2024
3.160
0
+0.07(+2.27%)
Jan 25, 2024
3.090
12,698
-0.04(-1.44%)
Jan 24, 2024
3.100
3.140
3.083
3.135
12,567
+0.05(+1.79%)
Jan 23, 2024
3.030
3.080
3.000
3.080
2,276
+0.03(+1.03%)
Jan 22, 2024
3.051
3.051
3.049
3.049
12,563
+0.02(+0.61%)
Jan 18, 2024
3.030
7,780
+0.02(+0.66%)
Jan 17, 2024
2.990
3.024
2.990
3.010
21,255
-0.07(-2.27%)
Jan 16, 2024
3.065
3.080
3.065
3.080
43,336
-0.03(-0.96%)
Jan 12, 2024
3.130
3.130
3.110
3.110
4,868
+0.00(+0.00%)
Jan 11, 2024
3.110
3.110
3.080
3.110
16,758
+0.04(+1.30%)
Jan 10, 2024
3.070
3.070
3.070
3.070
51,651
+0.21(+7.18%)
Jan 09, 2024
2.860
2.864
2.860
2.864
19,680
+0.01(+0.50%)
Jan 08, 2024
2.870
2.870
2.850
2.850
6,132
-0.06(-2.06%)
Jan 05, 2024
2.910
2.910
2.910
2.910
13,146
-0.05(-1.69%)
Jan 04, 2024
2.951
2.960
2.950
2.960
21,636
+0.02(+0.68%)
Jan 03, 2024
2.910
2.943
2.910
2.940
15,075
+0.03(+1.03%)
Jan 02, 2024
2.920
2.920
2.910
2.910
19,423
-0.04(-1.36%)
Dec 29, 2023
3.000
3.000
2.910
2.950
26,646
-0.03(-0.97%)
Dec 28, 2023
3.020
3.020
2.979
2.979
15,166
-0.03(-1.03%)
Dec 27, 2023
2.980
3.010
2.980
3.010
11,613
+0.09(+3.22%)
Dec 22, 2023
2.916
0
-0.02(-0.82%)
Dec 21, 2023
2.940
2.940
2.940
2.940
6,540
+0.01(+0.34%)
Dec 20, 2023
2.930
2.930
2.930
2.930
20,856
+0.02(+0.69%)
Dec 19, 2023
2.995
3.020
2.910
2.910
7,062
-0.07(-2.35%)
Dec 18, 2023
3.030
3.030
2.980
2.980
22,341
-0.11(-3.56%)
Dec 15, 2023
3.090
3.090
3.090
3.090
18,274
+0.06(+2.15%)
Dec 14, 2023
3.060
3.155
3.025
3.025
11,077
+0.02(+0.83%)
Dec 13, 2023
2.970
3.000
2.970
3.000
13,187
+0.06(+2.04%)
Dec 12, 2023
2.940
2.940
2.940
2.940
8,414
-0.05(-1.67%)
Dec 08, 2023
2.990
8,055
+0.00(+0.00%)
Dec 06, 2023
2.990
6,125
-0.00(-0.17%)
Dec 05, 2023
3.020
3.020
2.995
2.995
35,555
-0.11(-3.70%)
Dec 04, 2023
3.050
3.110
3.030
3.110
42,968
+0.05(+1.63%)
Dec 01, 2023
3.077
3.090
3.040
3.060
52,050
+0.01(+0.33%)
Nov 30, 2023
3.000
3.050
3.000
3.050
540,000
-0.01(-0.33%)
Nov 29, 2023
3.060
3.060
3.060
3.060
32,212
+0.02(+0.66%)
Nov 28, 2023
3.010
3.080
3.010
3.040
50,615
+0.03(+1.00%)
Nov 27, 2023
3.010
3.010
3.010
3.010
51,140
-0.15(-4.69%)
Nov 24, 2023
3.158
3.158
3.158
3.158
10,329
+0.01(+0.25%)
Nov 21, 2023
3.150
12,421
+0.06(+1.94%)
Nov 20, 2023
3.040
3.090
3.040
3.090
17,287
+0.11(+3.69%)
Nov 17, 2023
2.980
2.980
2.980
2.980
9,681
+0.05(+1.71%)
Nov 16, 2023
2.930
2.930
2.930
2.930
10,762
-0.03(-1.01%)
Nov 15, 2023
2.960
2.960
2.960
2.960
25,574
+0.09(+3.14%)
Nov 13, 2023
2.870
15,849
-0.01(-0.35%)
Nov 10, 2023
2.880
2.880
2.880
2.880
17,761
+0.02(+0.70%)
Nov 08, 2023
2.860
13,569
-0.08(-2.72%)
Nov 07, 2023
3.004
3.004
2.940
2.940
57,121
-0.08(-2.65%)
Nov 06, 2023
3.020
3.050
3.020
3.020
14,609
-0.04(-1.31%)
Nov 03, 2023
3.060
3.070
3.060
3.060
19,438
-0.02(-0.68%)
Nov 01, 2023
3.081
621
-0.12(-3.72%)
Oct 31, 2023
3.280
3.280
3.200
3.200
241,516
+0.11(+3.56%)
Oct 30, 2023
2.860
3.130
2.860
3.090
37,662
+0.08(+2.67%)
Oct 27, 2023
3.010
3.010
3.006
3.010
21,271
+0.01(+0.32%)
Oct 26, 2023
2.940
3.000
2.920
3.000
18,687
+0.03(+1.01%)
Oct 25, 2023
2.970
2.970
2.970
2.970
18,489
-0.05(-1.66%)
Oct 24, 2023
3.010
3.020
3.010
3.020
12,742
+0.01(+0.33%)
Oct 23, 2023
2.940
3.010
2.940
3.010
7,394
+0.02(+0.67%)
Oct 20, 2023
2.990
2.990
2.990
2.990
30,440
+0.02(+0.68%)
Oct 18, 2023
2.970
5,702
+0.07(+2.41%)
Oct 16, 2023
2.900
4,018
+0.29(+11.11%)
Oct 10, 2023
2.610
8,706
-0.09(-3.33%)
Oct 09, 2023
2.700
2.700
2.700
2.700
15,000
+0.05(+1.89%)
Oct 06, 2023
2.600
2.650
2.600
2.650
46,802
+0.09(+3.52%)
Oct 05, 2023
2.600
2.600
2.460
2.560
55,081
+0.06(+2.24%)
Oct 04, 2023
2.530
2.530
2.504
2.504
13,998
-0.04(-1.42%)
Oct 03, 2023
2.600
2.600
2.525
2.540
26,438
-0.19(-7.13%)
Oct 02, 2023
2.735
2.735
2.670
2.735
16,143
-0.08(-2.67%)
Sep 28, 2023
2.810
22,691
+0.19(+7.21%)
Sep 27, 2023
2.621
2.621
2.621
2.621
61,724
-0.08(-2.93%)
Sep 26, 2023
2.830
2.830
2.630
2.700
20,827
-0.05(-1.82%)
Sep 25, 2023
2.700
2.750
2.750
2.750
28,502
-0.06(-2.14%)
Sep 22, 2023
2.820
2.820
2.810
2.810
365
+0.04(+1.44%)
Sep 21, 2023
2.870
2.880
2.763
2.770
15,780
-0.12(-4.15%)
Sep 20, 2023
2.910
2.910
2.890
2.890
700
-0.04(-1.37%)
Sep 19, 2023
2.930
2.931
2.920
2.930
11,082
+0.00(+0.00%)
Sep 18, 2023
2.920
2.930
2.920
2.930
2,550
+0.06(+2.09%)
Sep 15, 2023
2.880
2.890
2.870
2.870
48,407
+0.04(+1.41%)
Sep 14, 2023
2.810
2.852
2.802
2.830
15,732
-0.01(-0.35%)
Sep 13, 2023
2.840
2.840
2.840
2.840
3,985
-0.03(-1.05%)
Sep 12, 2023
2.960
2.960
2.870
2.870
26,759
-0.12(-4.01%)
Sep 11, 2023
3.014
3.060
2.990
2.990
15,714
+0.06(+1.87%)
Sep 08, 2023
2.990
2.995
2.935
2.935
30,549
-0.15(-5.02%)
Sep 07, 2023
3.090
3.120
3.090
3.090
13,045
+0.02(+0.65%)
Sep 06, 2023
3.000
3.120
3.000
3.070
16,411
+0.11(+3.72%)
Sep 05, 2023
2.850
2.960
2.850
2.960
11,980
+0.15(+5.34%)
Sep 01, 2023
2.840
2.840
2.810
2.810
8,010
-0.02(-0.71%)
Aug 31, 2023
2.840
2.840
2.815
2.830
8,248
-0.01(-0.35%)
Aug 30, 2023
2.850
2.890
2.838
2.840
6,160
-0.02(-0.77%)
Aug 29, 2023
2.830
2.862
2.830
2.862
10,650
+0.00(+0.07%)
Aug 28, 2023
2.750
2.875
2.750
2.860
4,701
+0.13(+4.85%)
Aug 25, 2023
2.730
2.730
2.728
2.728
4,600
-0.12(-4.23%)
Aug 24, 2023
2.846
2.848
2.820
2.848
4,003
-0.02(-0.77%)
Aug 23, 2023
2.890
2.940
2.870
2.870
4,150
+0.00(+0.00%)
Aug 22, 2023
2.870
2.870
2.870
2.870
256
+0.02(+0.70%)
Aug 21, 2023
2.850
2.850
2.850
2.850
150
+0.00(+0.00%)
Aug 18, 2023
2.850
2.850
2.850
2.850
200
-0.06(-2.07%)
Aug 17, 2023
2.930
2.947
2.910
2.910
8,538
+0.01(+0.35%)
Aug 16, 2023
2.910
2.910
2.900
2.900
3,100
+0.00(+0.00%)
Aug 15, 2023
2.890
2.900
2.850
2.900
1,217
-0.03(-1.16%)
Aug 14, 2023
2.910
2.934
2.910
2.934
9,377
-0.01(-0.20%)
Aug 11, 2023
2.960
2.960
2.940
2.940
1,368
-0.01(-0.20%)
Aug 10, 2023
2.946
2.946
2.946
2.946
260
-0.00(-0.03%)
Aug 09, 2023
2.945
2.954
2.941
2.947
5,454
+0.26(+9.55%)
Aug 08, 2023
2.690
2.690
2.640
2.690
900
-0.35(-11.40%)
Aug 03, 2023
3.036
50
+0.02(+0.53%)
Aug 02, 2023
3.020
3.020
3.020
3.020
1,859
-0.02(-0.66%)
Aug 01, 2023
3.000
3.040
3.000
3.040
16,113
+0.03(+1.00%)
Jul 31, 2023
3.040
3.073
3.010
3.010
118,411
+0.01(+0.33%)
Jul 28, 2023
2.948
3.050
2.948
3.000
7,837
+0.11(+3.81%)
Jul 27, 2023
2.880
3.000
2.880
2.890
39,800
-0.03(-1.03%)
Jul 26, 2023
2.740
2.960
2.740
2.920
11,354
+0.20(+7.27%)
Jul 25, 2023
2.735
2.741
2.710
2.722
13,100
+0.07(+2.72%)
Jul 21, 2023
2.650
0
-0.10(-3.64%)
Jul 20, 2023
2.730
2.750
2.728
2.750
2,300
-0.06(-1.96%)
Jul 19, 2023
2.805
2.805
2.805
2.805
2,011
+0.01(+0.18%)
Jul 18, 2023
2.770
2.800
2.730
2.800
2,200
+0.04(+1.45%)
Jul 17, 2023
2.780
2.790
2.758
2.760
4,302
+0.00(+0.00%)
Jul 14, 2023
2.760
2.825
2.760
2.760
2,119
-0.07(-2.47%)
Jul 13, 2023
2.760
2.830
2.760
2.830
8,246
+0.18(+6.79%)
Jul 12, 2023
2.650
2.660
2.650
2.650
9,000
+0.03(+1.15%)
Jul 11, 2023
2.650
2.650
2.620
2.620
10,327
-0.02(-0.76%)
Jul 10, 2023
2.645
2.645
2.640
2.640
1,200
+0.03(+1.22%)
Jul 06, 2023
2.608
240
-0.02(-0.84%)
Jul 05, 2023
2.620
2.670
2.620
2.630
8,260
-0.01(-0.38%)
Jun 30, 2023
2.640
13
+0.09(+3.53%)
Jun 29, 2023
2.440
2.550
2.440
2.550
7,600
+0.03(+1.19%)
Jun 28, 2023
2.417
2.520
2.417
2.520
22,996
+0.11(+4.56%)
Jun 27, 2023
2.420
2.430
2.410
2.410
15,082
+0.00(+0.00%)
Jun 26, 2023
2.410
2.410
2.410
2.410
615
+0.06(+2.55%)
Jun 23, 2023
2.342
2.350
2.342
2.350
21,800
-0.13(-5.24%)
Jun 22, 2023
2.530
2.530
2.470
2.480
663,040
-0.05(-1.98%)
Jun 21, 2023
2.460
2.530
2.460
2.530
8,000
-0.01(-0.39%)
Jun 20, 2023
2.520
2.540
2.488
2.540
6,100
+0.03(+1.20%)
Jun 16, 2023
2.510
2.510
2.481
2.510
24,940
+0.01(+0.40%)
Jun 15, 2023
2.480
2.512
2.480
2.500
1,801
+0.02(+0.60%)
Jun 14, 2023
2.485
2.485
2.485
2.485
800
-0.02(-0.60%)
Jun 13, 2023
2.450
2.500
2.450
2.500
7,600
+0.07(+2.88%)
Jun 12, 2023
2.360
2.430
2.360
2.430
2,300
+0.04(+1.67%)
Jun 09, 2023
2.340
2.428
2.340
2.390
5,300
+0.06(+2.58%)
Jun 08, 2023
2.340
2.350
2.310
2.330
60,135
-0.10(-4.12%)
Jun 07, 2023
2.402
2.430
2.400
2.430
1,799
+0.02(+0.83%)
Jun 06, 2023
2.410
2.410
2.410
2.410
3,250
-0.02(-0.82%)
Jun 05, 2023
2.540
2.540
2.430
2.430
5,770
-0.15(-5.73%)
Jun 02, 2023
2.580
2.580
2.560
2.578
14,300
+0.12(+4.78%)
Jun 01, 2023
2.368
2.512
2.354
2.460
27,858
+0.12(+5.13%)
May 31, 2023
2.390
2.390
2.340
2.340
22,891
-0.11(-4.49%)
May 30, 2023
2.520
2.520
2.450
2.450
7,200
-0.06(-2.39%)
May 26, 2023
2.560
2.560
2.510
2.510
5,300
+0.03(+1.21%)
May 25, 2023
2.460
2.490
2.460
2.480
650
+0.21(+9.25%)
May 24, 2023
2.270
2.270
2.270
2.270
1,668
-0.06(-2.58%)
May 23, 2023
2.300
2.350
2.300
2.330
10,300
-0.05(-2.10%)
May 22, 2023
2.380
2.380
2.380
2.380
333
+0.06(+2.55%)
May 19, 2023
2.340
2.340
2.321
2.321
10,000
+0.01(+0.47%)
May 18, 2023
2.290
2.310
2.230
2.310
37,635
-0.18(-7.23%)
May 17, 2023
2.490
2.490
2.244
2.490
1,366,530
+0.01(+0.40%)
May 16, 2023
2.550
2.550
2.480
2.480
11,325
-0.04(-1.59%)
May 15, 2023
2.530
2.530
2.520
2.520
1,086
+0.04(+1.61%)
May 12, 2023
2.540
2.540
2.480
2.480
12,650
-0.05(-1.98%)
May 11, 2023
2.590
2.590
2.530
2.530
5,420
-0.13(-4.89%)
May 10, 2023
2.670
2.670
2.650
2.660
7,110
-0.02(-0.75%)
May 09, 2023
2.684
2.684
2.680
2.680
2,545
-0.02(-0.74%)
May 08, 2023
2.660
2.760
2.660
2.700
11,133
+0.02(+0.75%)
May 05, 2023
2.638
2.687
2.638
2.680
12,258
+0.04(+1.52%)
May 04, 2023
2.680
2.724
2.636
2.640
11,350
-0.04(-1.49%)
May 03, 2023
2.723
2.723
2.680
2.680
920
-0.07(-2.72%)
May 02, 2023
2.725
2.755
2.725
2.755
3,311
-0.02(-0.54%)
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.