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
Onesoft Solutions Inc
(OP:
OSSIF
)
0.5650
-0.0159 (-2.74%)
Streaming Delayed Price
Updated: 3:59 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
0.5865
0.5894
0.5650
0.5650
148,853
-0.02(-2.74%)
May 16, 2024
0.5911
0.5950
0.5750
0.5809
114,688
-0.00(-0.55%)
May 15, 2024
0.5940
0.5990
0.5800
0.5841
74,913
-0.01(-1.83%)
May 14, 2024
0.5940
0.5979
0.5881
0.5950
49,279
+0.00(+0.17%)
May 13, 2024
0.5872
0.5946
0.5835
0.5940
61,476
+0.01(+1.04%)
May 10, 2024
0.5900
0.5970
0.5858
0.5879
21,566
+0.00(+0.63%)
May 09, 2024
0.5842
0.5843
0.5825
0.5842
2,300
+0.00(+0.03%)
May 08, 2024
0.5800
0.5881
0.5756
0.5840
68,490
+0.00(+0.26%)
May 07, 2024
0.5846
0.5865
0.5806
0.5825
30,346
-0.00(-0.65%)
May 06, 2024
0.5898
0.5963
0.5810
0.5863
79,085
-0.00(-0.03%)
May 03, 2024
0.5750
0.5960
0.5720
0.5865
73,974
+0.01(+1.05%)
May 02, 2024
0.5776
0.5804
0.5776
0.5804
243
+0.00(+0.07%)
May 01, 2024
0.5891
0.5891
0.5775
0.5800
63,051
-0.01(-1.54%)
Apr 30, 2024
0.5920
0.6044
0.5808
0.5891
13,332
-0.00(-0.08%)
Apr 29, 2024
0.5757
0.5900
0.5703
0.5896
19,462
+0.01(+1.32%)
Apr 26, 2024
0.5784
0.5824
0.5700
0.5819
19,152
+0.00(+0.67%)
Apr 25, 2024
0.5800
0.5822
0.5750
0.5780
8,630
+0.00(+0.52%)
Apr 24, 2024
0.5800
0.5800
0.5750
0.5750
14,050
-0.02(-3.28%)
Apr 23, 2024
0.5725
0.6037
0.5700
0.5945
89,450
+0.01(+2.06%)
Apr 22, 2024
0.5609
0.5853
0.5500
0.5825
86,635
+0.01(+1.29%)
Apr 19, 2024
0.5816
0.5816
0.5700
0.5751
58,767
-0.00(-0.07%)
Apr 18, 2024
0.5750
0.5966
0.5720
0.5755
101,203
-0.00(-0.42%)
Apr 17, 2024
0.5862
0.5910
0.5733
0.5779
58,453
-0.00(-0.36%)
Apr 16, 2024
0.5867
0.5867
0.5765
0.5800
46,233
-0.01(-1.69%)
Apr 15, 2024
0.5888
0.6100
0.5801
0.5900
33,396
+0.01(+1.20%)
Apr 12, 2024
0.5829
0.6064
0.5750
0.5830
62,769
-0.01(-1.19%)
Apr 11, 2024
0.5872
0.6035
0.5872
0.5900
86,729
-0.02(-2.85%)
Apr 10, 2024
0.5799
0.6073
0.5777
0.6073
49,319
+0.03(+4.71%)
Apr 09, 2024
0.5882
0.5940
0.5700
0.5800
160,844
-0.01(-0.85%)
Apr 08, 2024
0.5910
0.6000
0.5800
0.5850
108,632
-0.01(-0.85%)
Apr 05, 2024
0.5922
0.5990
0.5795
0.5900
302,888
+0.00(+0.00%)
Apr 04, 2024
0.6008
0.6101
0.5802
0.5900
267,900
-0.00(-0.49%)
Apr 03, 2024
0.6057
0.6127
0.5901
0.5929
84,152
-0.02(-3.92%)
Apr 02, 2024
0.6335
0.6400
0.5849
0.6171
323,279
-0.01(-1.50%)
Apr 01, 2024
0.6200
0.6375
0.6100
0.6265
131,623
+0.02(+2.70%)
Mar 28, 2024
0.5927
0.6201
0.5801
0.6100
185,642
+0.02(+2.57%)
Mar 27, 2024
0.6050
0.6100
0.5923
0.5947
155,750
-0.02(-3.16%)
Mar 26, 2024
0.6250
0.6250
0.6080
0.6141
17,592
-0.00(-0.78%)
Mar 25, 2024
0.6175
0.6207
0.5991
0.6189
40,937
+0.00(+0.62%)
Mar 22, 2024
0.6068
0.6228
0.6000
0.6151
146,031
-0.00(-0.08%)
Mar 21, 2024
0.6331
0.6366
0.6063
0.6156
176,250
-0.00(-0.26%)
Mar 20, 2024
0.6226
0.6400
0.6156
0.6172
139,983
-0.02(-2.80%)
Mar 19, 2024
0.6354
0.6415
0.6120
0.6350
207,421
+0.01(+1.03%)
Mar 18, 2024
0.6220
0.6319
0.6150
0.6285
13,469
-0.00(-0.24%)
Mar 15, 2024
0.6226
0.6300
0.6131
0.6300
15,919
+0.00(+0.69%)
Mar 14, 2024
0.6220
0.6319
0.6211
0.6257
21,990
+0.00(+0.11%)
Mar 13, 2024
0.6350
0.6355
0.6246
0.6250
23,412
-0.01(-1.57%)
Mar 12, 2024
0.6517
0.6558
0.6200
0.6350
114,741
-0.01(-1.82%)
Mar 11, 2024
0.6790
0.6803
0.6375
0.6468
216,556
-0.02(-3.46%)
Mar 08, 2024
0.6539
0.6700
0.6500
0.6700
198,265
+0.01(+1.52%)
Mar 07, 2024
0.6431
0.6664
0.6431
0.6600
20,353
+0.00(+0.00%)
Mar 06, 2024
0.6349
0.6600
0.6245
0.6600
101,200
+0.02(+3.69%)
Mar 05, 2024
0.6412
0.6476
0.6350
0.6365
19,299
-0.01(-0.86%)
Mar 04, 2024
0.6150
0.6600
0.6121
0.6420
352,828
+0.03(+5.25%)
Mar 01, 2024
0.7000
0.7000
0.6000
0.6100
285,420
-0.06(-8.49%)
Feb 29, 2024
0.6599
0.6842
0.6526
0.6666
95,050
+0.01(+2.16%)
Feb 28, 2024
0.6093
0.6525
0.6093
0.6525
78,616
+0.03(+5.24%)
Feb 27, 2024
0.6025
0.6250
0.6025
0.6200
87,316
+0.02(+2.90%)
Feb 26, 2024
0.5900
0.6105
0.5900
0.6025
67,926
+0.01(+1.09%)
Feb 23, 2024
0.5600
0.6035
0.5600
0.5960
174,195
+0.04(+6.43%)
Feb 22, 2024
0.5931
0.6260
0.5594
0.5600
398,900
-0.04(-6.82%)
Feb 21, 2024
0.6620
0.6765
0.5955
0.6010
487,226
-0.06(-9.21%)
Feb 20, 2024
0.6700
0.6942
0.6501
0.6620
221,047
-0.00(-0.45%)
Feb 16, 2024
0.6855
0.6949
0.6625
0.6650
48,843
-0.02(-2.92%)
Feb 15, 2024
0.7050
0.7050
0.6550
0.6850
91,855
+0.02(+3.01%)
Feb 14, 2024
0.6950
0.6950
0.6489
0.6650
45,850
+0.02(+2.34%)
Feb 13, 2024
0.6422
0.6590
0.6365
0.6498
46,538
+0.01(+1.34%)
Feb 12, 2024
0.6380
0.6500
0.6245
0.6412
175,720
+0.01(+2.12%)
Feb 09, 2024
0.6260
0.6355
0.6241
0.6279
77,907
+0.00(+0.30%)
Feb 08, 2024
0.6005
0.6320
0.6005
0.6260
23,328
+0.02(+2.59%)
Feb 07, 2024
0.5902
0.6108
0.5902
0.6102
41,900
+0.01(+1.50%)
Feb 06, 2024
0.5900
0.6012
0.5875
0.6012
52,050
+0.01(+2.05%)
Feb 05, 2024
0.6017
0.6017
0.5890
0.5891
42,805
-0.00(-0.20%)
Feb 02, 2024
0.5905
0.5905
0.5893
0.5903
22,600
-0.01(-1.30%)
Feb 01, 2024
0.6120
0.6120
0.5880
0.5981
25,480
-0.01(-1.95%)
Jan 31, 2024
0.6084
0.6113
0.6000
0.6100
39,472
+0.00(+0.23%)
Jan 30, 2024
0.5978
0.6110
0.5978
0.6086
42,900
+0.01(+1.76%)
Jan 29, 2024
0.5971
0.6055
0.5847
0.5981
47,884
+0.01(+1.37%)
Jan 26, 2024
0.5950
0.6010
0.5830
0.5900
55,941
+0.01(+1.88%)
Jan 25, 2024
0.6011
0.6011
0.5791
0.5791
7,770
-0.02(-3.85%)
Jan 24, 2024
0.5900
0.6023
0.5880
0.6023
46,700
+0.00(+0.22%)
Jan 23, 2024
0.6200
0.6200
0.5810
0.6010
94,184
-0.02(-3.06%)
Jan 22, 2024
0.6140
0.6231
0.6070
0.6200
22,392
+0.01(+1.64%)
Jan 19, 2024
0.6071
0.6150
0.5911
0.6100
124,841
+0.00(+0.33%)
Jan 18, 2024
0.5855
0.6100
0.5855
0.6080
107,523
+0.02(+3.05%)
Jan 17, 2024
0.6000
0.6000
0.5840
0.5900
69,645
-0.02(-2.74%)
Jan 16, 2024
0.5967
0.6100
0.5918
0.6066
55,000
+0.01(+1.40%)
Jan 12, 2024
0.5900
0.6096
0.5800
0.5982
80,837
+0.01(+2.06%)
Jan 11, 2024
0.6000
0.6000
0.5861
0.5861
12,715
+0.00(+0.03%)
Jan 10, 2024
0.5908
0.5989
0.5811
0.5859
17,901
-0.00(-0.51%)
Jan 09, 2024
0.5914
0.5984
0.5871
0.5889
42,541
-0.01(-1.42%)
Jan 08, 2024
0.5500
0.5974
0.5500
0.5974
134,328
+0.04(+7.83%)
Jan 05, 2024
0.5645
0.5645
0.5250
0.5540
46,201
-0.00(-0.61%)
Jan 04, 2024
0.5435
0.5608
0.5377
0.5574
34,647
+0.02(+4.15%)
Jan 03, 2024
0.5331
0.5442
0.5282
0.5352
20,190
-0.01(-1.76%)
Jan 02, 2024
0.5631
0.5631
0.5405
0.5448
35,901
-0.03(-4.42%)
Dec 29, 2023
0.5588
0.5700
0.5555
0.5700
34,555
+0.02(+3.13%)
Dec 28, 2023
0.5595
0.5610
0.5360
0.5527
54,400
-0.01(-2.18%)
Dec 27, 2023
0.5534
0.5720
0.5447
0.5650
60,710
-0.03(-4.24%)
Dec 26, 2023
0.5900
0.5950
0.5361
0.5900
40,455
+0.02(+4.24%)
Dec 22, 2023
0.5760
0.5860
0.5660
0.5660
39,518
+0.01(+1.43%)
Dec 21, 2023
0.5512
0.5580
0.5512
0.5580
19,662
+0.03(+5.28%)
Dec 20, 2023
0.5318
0.5363
0.5300
0.5300
7,189
+0.00(+0.59%)
Dec 19, 2023
0.5430
0.5430
0.5194
0.5269
71,744
+0.00(+0.53%)
Dec 18, 2023
0.5459
0.5526
0.5241
0.5241
9,843
-0.02(-3.60%)
Dec 15, 2023
0.5300
0.5437
0.5200
0.5437
20,645
+0.01(+1.51%)
Dec 14, 2023
0.5355
0.5356
0.5281
0.5356
18,700
+0.02(+3.94%)
Dec 13, 2023
0.5200
0.5200
0.5111
0.5153
12,483
-0.02(-3.18%)
Dec 12, 2023
0.5221
0.5335
0.5200
0.5322
40,315
+0.01(+1.74%)
Dec 11, 2023
0.5277
0.5277
0.5191
0.5231
24,334
-0.00(-0.89%)
Dec 08, 2023
0.5400
0.5400
0.5226
0.5278
15,980
-0.01(-1.71%)
Dec 07, 2023
0.5340
0.5370
0.5308
0.5370
29,900
+0.02(+3.27%)
Dec 06, 2023
0.5392
0.5400
0.5200
0.5200
16,927
-0.01(-1.89%)
Dec 05, 2023
0.5400
0.5400
0.5200
0.5300
81,440
-0.00(-0.09%)
Dec 04, 2023
0.5214
0.5324
0.5200
0.5305
5,125
+0.01(+1.53%)
Dec 01, 2023
0.5125
0.5340
0.5125
0.5225
26,890
+0.01(+1.38%)
Nov 30, 2023
0.5155
0.5196
0.5150
0.5154
5,193
-0.02(-3.66%)
Nov 28, 2023
0.5350
0
-0.00(-0.74%)
Nov 27, 2023
0.5463
0.5500
0.5300
0.5390
104,509
-0.02(-2.88%)
Nov 24, 2023
0.5550
0.5550
0.5550
0.5550
200
+0.01(+0.91%)
Nov 22, 2023
0.5400
0.5520
0.5400
0.5500
108,890
+0.01(+2.23%)
Nov 21, 2023
0.5469
0.5469
0.5380
0.5380
1,717
-0.02(-3.93%)
Nov 20, 2023
0.5300
0.5785
0.5183
0.5600
176,661
+0.05(+10.41%)
Nov 17, 2023
0.5155
0.5208
0.4930
0.5072
28,283
-0.01(-2.46%)
Nov 16, 2023
0.4900
0.5705
0.4773
0.5200
202,341
+0.06(+12.31%)
Nov 15, 2023
0.4800
0.4840
0.4600
0.4630
90,829
-0.01(-2.22%)
Nov 14, 2023
0.4829
0.4900
0.4650
0.4735
30,889
+0.01(+1.76%)
Nov 13, 2023
0.4780
0.4780
0.4652
0.4653
48,298
-0.02(-3.76%)
Nov 10, 2023
0.4965
0.5020
0.4753
0.4835
31,280
-0.00(-0.31%)
Nov 09, 2023
0.4928
0.4978
0.4850
0.4850
19,510
+0.01(+1.46%)
Nov 08, 2023
0.4850
0.4900
0.4780
0.4780
47,920
-0.01(-2.45%)
Nov 07, 2023
0.4920
0.4920
0.4885
0.4900
9,904
+0.00(+0.35%)
Nov 06, 2023
0.4950
0.4979
0.4850
0.4883
34,137
-0.00(-0.35%)
Nov 03, 2023
0.4805
0.4943
0.4776
0.4900
76,425
+0.00(+0.84%)
Nov 02, 2023
0.4560
0.4920
0.4560
0.4859
61,770
-0.00(-0.33%)
Nov 01, 2023
0.4700
0.4875
0.4700
0.4875
5,369
+0.01(+1.58%)
Oct 31, 2023
0.4700
0.4799
0.4520
0.4799
53,250
+0.03(+6.64%)
Oct 30, 2023
0.4860
0.4900
0.4500
0.4500
296,033
-0.04(-8.16%)
Oct 27, 2023
0.5060
0.5060
0.4900
0.4900
9,701
-0.01(-2.31%)
Oct 26, 2023
0.4960
0.5060
0.4944
0.5016
49,800
+0.02(+3.21%)
Oct 25, 2023
0.5000
0.5039
0.4860
0.4860
25,387
-0.01(-2.80%)
Oct 24, 2023
0.4860
0.5000
0.4860
0.5000
6,774
+0.00(+0.81%)
Oct 23, 2023
0.4900
0.4970
0.4877
0.4960
40,801
+0.00(+0.67%)
Oct 20, 2023
0.4946
0.5000
0.4579
0.4927
59,778
+0.00(+0.04%)
Oct 19, 2023
0.5158
0.5179
0.4804
0.4925
124,296
-0.02(-3.85%)
Oct 18, 2023
0.5048
0.5122
0.5048
0.5122
3,800
-0.00(-0.95%)
Oct 17, 2023
0.5150
0.5212
0.5077
0.5171
52,525
-0.00(-0.75%)
Oct 16, 2023
0.5400
0.5455
0.5210
0.5210
38,396
-0.03(-4.94%)
Oct 13, 2023
0.5405
0.5533
0.5340
0.5481
10,500
+0.01(+2.22%)
Oct 12, 2023
0.5405
0.5405
0.5267
0.5362
22,572
-0.00(-0.06%)
Oct 11, 2023
0.5485
0.5500
0.5321
0.5365
34,627
-0.01(-2.19%)
Oct 10, 2023
0.5500
0.5584
0.5380
0.5485
62,531
-0.02(-3.77%)
Oct 09, 2023
0.5649
0.5750
0.5500
0.5700
22,556
+0.02(+3.64%)
Oct 06, 2023
0.5400
0.5569
0.5385
0.5500
12,864
+0.01(+1.42%)
Oct 05, 2023
0.5400
0.5466
0.5385
0.5423
33,588
+0.00(+0.71%)
Oct 04, 2023
0.5363
0.5385
0.5210
0.5385
43,758
+0.00(+0.04%)
Oct 03, 2023
0.5463
0.5463
0.5383
0.5383
15,700
-0.01(-2.20%)
Oct 02, 2023
0.5600
0.5627
0.5467
0.5504
12,042
-0.01(-1.29%)
Sep 29, 2023
0.5543
0.5633
0.5480
0.5576
27,071
+0.00(+0.25%)
Sep 28, 2023
0.5575
0.5694
0.5562
0.5562
24,000
+0.00(+0.00%)
Sep 27, 2023
0.5486
0.5615
0.5486
0.5562
8,098
-0.00(-0.43%)
Sep 26, 2023
0.5485
0.5926
0.5401
0.5586
140,050
+0.00(+0.74%)
Sep 25, 2023
0.5450
0.5545
0.5402
0.5545
62,261
+0.00(+0.82%)
Sep 22, 2023
0.5233
0.5500
0.5106
0.5500
144,721
+0.02(+3.77%)
Sep 21, 2023
0.5340
0.5370
0.5251
0.5300
69,490
-0.00(-0.71%)
Sep 20, 2023
0.5298
0.5370
0.5250
0.5338
214,136
+0.00(+0.04%)
Sep 19, 2023
0.5600
0.5679
0.5336
0.5336
169,758
-0.05(-8.00%)
Sep 18, 2023
0.5813
0.5899
0.5703
0.5800
14,820
-0.01(-0.85%)
Sep 15, 2023
0.5938
0.5966
0.5850
0.5850
35,831
-0.00(-0.65%)
Sep 14, 2023
0.5843
0.5924
0.5790
0.5888
54,189
-0.00(-0.17%)
Sep 13, 2023
0.5917
0.5921
0.5898
0.5898
19,210
-0.01(-0.91%)
Sep 12, 2023
0.5860
0.6059
0.5801
0.5952
110,195
+0.01(+2.08%)
Sep 11, 2023
0.5950
0.5993
0.5830
0.5831
19,745
-0.02(-3.54%)
Sep 08, 2023
0.5890
0.6045
0.5890
0.6045
59,087
+0.02(+3.69%)
Sep 07, 2023
0.6150
0.6150
0.5830
0.5830
107,776
-0.03(-4.94%)
Sep 06, 2023
0.6162
0.6271
0.6102
0.6133
86,242
-0.00(-0.36%)
Sep 05, 2023
0.6157
0.6199
0.6033
0.6155
73,732
+0.00(+0.33%)
Sep 01, 2023
0.6160
0.6300
0.6000
0.6135
87,041
+0.01(+1.07%)
Aug 31, 2023
0.6053
0.6099
0.6050
0.6070
11,820
+0.00(+0.58%)
Aug 30, 2023
0.6100
0.6163
0.6035
0.6035
53,125
-0.01(-2.08%)
Aug 29, 2023
0.6200
0.6233
0.6150
0.6163
111,059
-0.01(-1.19%)
Aug 28, 2023
0.6000
0.6260
0.5850
0.6237
768,646
+0.03(+5.71%)
Aug 25, 2023
0.5850
0.5984
0.5810
0.5900
181,743
-0.01(-1.17%)
Aug 24, 2023
0.6000
0.6005
0.5923
0.5970
66,326
-0.00(-0.78%)
Aug 23, 2023
0.6120
0.6157
0.5800
0.6017
227,572
-0.01(-1.89%)
Aug 22, 2023
0.6202
0.6224
0.6133
0.6133
80,567
-0.01(-1.38%)
Aug 21, 2023
0.6430
0.6430
0.6120
0.6219
501,924
+0.01(+1.12%)
Aug 18, 2023
0.6050
0.6299
0.6000
0.6150
478,349
+0.01(+1.82%)
Aug 17, 2023
0.6260
0.6337
0.5920
0.6040
704,470
-0.01(-1.79%)
Aug 16, 2023
0.6272
0.6400
0.6145
0.6150
175,466
-0.02(-3.10%)
Aug 15, 2023
0.6200
0.6359
0.6200
0.6347
232,698
+0.01(+2.19%)
Aug 14, 2023
0.5950
0.6249
0.5950
0.6211
343,780
+0.03(+5.72%)
Aug 11, 2023
0.5500
0.5900
0.5480
0.5875
295,192
+0.03(+5.86%)
Aug 10, 2023
0.5578
0.5692
0.5525
0.5550
167,569
+0.00(+0.00%)
Aug 09, 2023
0.5558
0.5558
0.5479
0.5550
96,740
+0.01(+1.37%)
Aug 08, 2023
0.5420
0.5620
0.5400
0.5475
111,439
+0.00(+0.00%)
Aug 07, 2023
0.5505
0.5633
0.5475
0.5475
55,256
-0.00(-0.31%)
Aug 04, 2023
0.5555
0.5566
0.5420
0.5492
118,805
+0.01(+1.33%)
Aug 03, 2023
0.5600
0.5657
0.5367
0.5420
30,784
-0.02(-3.30%)
Aug 02, 2023
0.5800
0.5852
0.5584
0.5605
20,911
-0.01(-2.52%)
Aug 01, 2023
0.6015
0.6015
0.5729
0.5750
83,935
+0.00(+0.03%)
Jul 31, 2023
0.5626
0.5798
0.5620
0.5748
235,746
+0.01(+2.64%)
Jul 28, 2023
0.5358
0.5600
0.5358
0.5600
141,960
+0.02(+4.52%)
Jul 27, 2023
0.5452
0.5478
0.5358
0.5358
81,338
-0.01(-2.40%)
Jul 26, 2023
0.5610
0.5654
0.5177
0.5490
249,663
-0.01(-2.09%)
Jul 25, 2023
0.5730
0.5730
0.5600
0.5607
187,136
-0.00(-0.76%)
Jul 24, 2023
0.6110
0.6110
0.5500
0.5650
330,561
-0.01(-1.48%)
Jul 21, 2023
0.5600
0.5793
0.5600
0.5735
175,516
+0.02(+2.70%)
Jul 20, 2023
0.5621
0.5940
0.5459
0.5584
476,825
+0.02(+2.95%)
Jul 19, 2023
0.5474
0.5523
0.5400
0.5424
231,751
-0.01(-0.91%)
Jul 18, 2023
0.5400
0.5500
0.5373
0.5474
356,151
-0.00(-0.36%)
Jul 17, 2023
0.5150
0.5620
0.5000
0.5494
540,400
+0.00(+0.26%)
Jul 14, 2023
0.4797
0.5480
0.4792
0.5480
252,130
+0.08(+16.77%)
Jul 13, 2023
0.4414
0.4869
0.4400
0.4693
470,609
+0.03(+6.66%)
Jul 12, 2023
0.4400
0.4535
0.4238
0.4400
321,832
+0.01(+2.14%)
Jul 11, 2023
0.4300
0.4308
0.4094
0.4308
303,210
+0.00(+0.19%)
Jul 10, 2023
0.4480
0.4480
0.4167
0.4300
406,420
-0.00(-0.42%)
Jul 07, 2023
0.3850
0.4320
0.3781
0.4318
173,463
+0.06(+16.70%)
Jul 06, 2023
0.3830
0.3830
0.3700
0.3700
29,405
-0.01(-3.39%)
Jul 05, 2023
0.3870
0.3899
0.3830
0.3830
9,233
+0.00(+0.00%)
Jul 03, 2023
0.3830
0.3830
0.3830
0.3830
1,996
-0.01(-2.79%)
Jun 30, 2023
0.3940
0.3969
0.3901
0.3940
52,495
-0.00(-0.28%)
Jun 29, 2023
0.3775
0.3951
0.3750
0.3951
41,670
+0.02(+4.66%)
Jun 28, 2023
0.3775
0.3800
0.3749
0.3775
20,500
-0.00(-1.18%)
Jun 27, 2023
0.3900
0.3900
0.3749
0.3820
104,925
-0.01(-2.05%)
Jun 26, 2023
0.3900
0.3945
0.3900
0.3900
39,286
-0.01(-1.27%)
Jun 23, 2023
0.3929
0.3988
0.3929
0.3950
46,100
-0.00(-0.65%)
Jun 22, 2023
0.3820
0.3976
0.3820
0.3976
11,175
+0.01(+1.95%)
Jun 21, 2023
0.4100
0.4100
0.3900
0.3900
4,310
-0.01(-2.86%)
Jun 20, 2023
0.4340
0.4340
0.4000
0.4015
55,037
-0.03(-8.00%)
Jun 16, 2023
0.4087
0.4427
0.4087
0.4364
16,260
+0.03(+6.91%)
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.