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
Marimed Inc
(OP:
MRMD
)
0.2362
-0.0088 (-3.59%)
Streaming Delayed Price
Updated: 11:55 AM EDT, May 23, 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 (%)
Jan 31, 2024
0.3201
0.3440
0.3200
0.3350
473,058
-0.01(-2.62%)
Jan 30, 2024
0.3401
0.3480
0.3350
0.3440
238,354
-0.00(-0.29%)
Jan 29, 2024
0.3400
0.3480
0.3201
0.3450
442,554
+0.01(+2.07%)
Jan 26, 2024
0.3245
0.3400
0.3194
0.3380
400,569
+0.01(+1.84%)
Jan 25, 2024
0.3198
0.3400
0.3050
0.3319
549,902
+0.02(+5.63%)
Jan 24, 2024
0.3030
0.3174
0.2911
0.3142
276,728
+0.01(+4.73%)
Jan 23, 2024
0.3000
0.3030
0.2910
0.3000
289,904
-0.00(-0.99%)
Jan 22, 2024
0.3050
0.3200
0.2901
0.3030
610,862
-0.01(-4.24%)
Jan 19, 2024
0.2880
0.3200
0.2880
0.3164
717,856
+0.02(+6.03%)
Jan 18, 2024
0.3131
0.3195
0.2870
0.2984
147,306
-0.01(-4.66%)
Jan 17, 2024
0.2850
0.3200
0.2850
0.3130
627,033
-0.01(-2.19%)
Jan 16, 2024
0.3100
0.3559
0.2902
0.3200
1,161,803
+0.01(+1.91%)
Jan 12, 2024
0.3000
0.3350
0.2933
0.3140
667,494
+0.01(+4.70%)
Jan 11, 2024
0.2860
0.2999
0.2750
0.2999
377,525
+0.01(+4.53%)
Jan 10, 2024
0.2895
0.2999
0.2755
0.2869
342,467
+0.00(+0.67%)
Jan 09, 2024
0.2780
0.2995
0.2738
0.2850
371,155
-0.00(-1.04%)
Jan 08, 2024
0.2810
0.2999
0.2755
0.2880
298,032
+0.01(+2.86%)
Jan 05, 2024
0.2780
0.2937
0.2722
0.2800
287,519
+0.00(+0.36%)
Jan 04, 2024
0.2800
0.2975
0.2780
0.2790
206,781
-0.01(-3.79%)
Jan 03, 2024
0.2740
0.2900
0.2650
0.2900
270,148
+0.01(+4.69%)
Jan 02, 2024
0.2800
0.2970
0.2700
0.2770
181,382
+0.00(+0.80%)
Dec 29, 2023
0.2800
0.2974
0.2615
0.2748
535,188
-0.01(-2.03%)
Dec 28, 2023
0.2858
0.2950
0.2805
0.2805
303,394
-0.01(-3.38%)
Dec 27, 2023
0.2900
0.3000
0.2845
0.2903
377,599
-0.01(-2.42%)
Dec 26, 2023
0.2800
0.2990
0.2800
0.2975
223,102
+0.00(+0.92%)
Dec 22, 2023
0.2750
0.2950
0.2750
0.2948
154,987
+0.01(+2.61%)
Dec 21, 2023
0.2900
0.2950
0.2800
0.2873
111,400
+0.00(+0.81%)
Dec 20, 2023
0.2812
0.2990
0.2800
0.2850
243,726
+0.00(+1.42%)
Dec 19, 2023
0.2810
0.2925
0.2619
0.2810
329,246
-0.02(-6.30%)
Dec 18, 2023
0.2900
0.3034
0.2850
0.2999
199,003
+0.00(+1.01%)
Dec 15, 2023
0.2900
0.3038
0.2800
0.2969
142,631
+0.00(+0.81%)
Dec 14, 2023
0.2810
0.3038
0.2810
0.2945
339,725
-0.01(-1.83%)
Dec 13, 2023
0.2899
0.3039
0.2810
0.3000
199,109
+0.01(+2.60%)
Dec 12, 2023
0.3050
0.3148
0.2924
0.2924
252,340
-0.02(-5.37%)
Dec 11, 2023
0.3015
0.3172
0.3015
0.3090
173,452
+0.01(+2.62%)
Dec 08, 2023
0.2950
0.3018
0.2945
0.3011
124,778
+0.01(+2.07%)
Dec 07, 2023
0.2953
0.3000
0.2950
0.2950
138,571
-0.00(-1.14%)
Dec 06, 2023
0.2942
0.3050
0.2942
0.2984
226,589
+0.00(+0.40%)
Dec 05, 2023
0.2981
0.3030
0.2923
0.2972
184,048
-0.00(-0.30%)
Dec 04, 2023
0.2903
0.3100
0.2903
0.2981
330,259
+0.00(+0.17%)
Dec 01, 2023
0.2912
0.3049
0.2901
0.2976
143,925
+0.00(+0.68%)
Nov 30, 2023
0.2975
0.3012
0.2910
0.2956
129,253
-0.00(-0.67%)
Nov 29, 2023
0.2900
0.3040
0.2900
0.2976
254,373
+0.01(+2.23%)
Nov 28, 2023
0.2903
0.2964
0.2903
0.2911
92,197
-0.00(-0.89%)
Nov 27, 2023
0.3025
0.3049
0.2902
0.2937
318,244
-0.01(-3.10%)
Nov 24, 2023
0.3001
0.3090
0.2930
0.3031
123,605
-0.01(-1.91%)
Nov 22, 2023
0.2975
0.3100
0.2975
0.3090
255,922
+0.01(+3.83%)
Nov 21, 2023
0.3100
0.3100
0.2902
0.2976
208,347
-0.01(-2.43%)
Nov 20, 2023
0.2950
0.3180
0.2950
0.3050
540,766
-0.00(-1.58%)
Nov 17, 2023
0.2900
0.3185
0.2900
0.3099
617,315
+0.00(+0.29%)
Nov 16, 2023
0.3026
0.3150
0.2910
0.3090
486,483
+0.01(+3.00%)
Nov 15, 2023
0.2990
0.3000
0.2917
0.3000
1,752,427
-0.02(-5.36%)
Nov 14, 2023
0.3060
0.3180
0.2950
0.3170
1,626,416
+0.00(+0.00%)
Nov 13, 2023
0.3190
0.3190
0.2967
0.3170
447,586
-0.01(-3.35%)
Nov 10, 2023
0.3190
0.3280
0.2926
0.3280
397,247
+0.01(+2.89%)
Nov 09, 2023
0.3101
0.3190
0.2901
0.3188
807,961
-0.00(-0.38%)
Nov 08, 2023
0.3250
0.3278
0.3100
0.3200
591,270
-0.01(-1.54%)
Nov 07, 2023
0.3190
0.3250
0.3050
0.3250
647,543
+0.01(+3.17%)
Nov 06, 2023
0.3050
0.3204
0.3025
0.3150
570,090
+0.01(+4.13%)
Nov 03, 2023
0.3190
0.3200
0.2910
0.3025
1,409,564
-0.02(-5.76%)
Nov 02, 2023
0.3250
0.3250
0.3175
0.3210
937,204
+0.00(+0.31%)
Nov 01, 2023
0.3310
0.3425
0.3175
0.3200
835,408
-0.01(-2.14%)
Oct 31, 2023
0.3245
0.3400
0.3110
0.3270
462,574
-0.01(-3.25%)
Oct 30, 2023
0.3200
0.3380
0.3200
0.3380
118,386
+0.02(+5.63%)
Oct 27, 2023
0.3300
0.3440
0.3110
0.3200
409,277
-0.01(-2.29%)
Oct 26, 2023
0.3400
0.3450
0.3070
0.3275
241,067
-0.02(-5.89%)
Oct 25, 2023
0.3450
0.3550
0.3400
0.3480
139,774
-0.00(-1.28%)
Oct 24, 2023
0.3512
0.3600
0.3320
0.3525
313,075
-0.00(-0.84%)
Oct 23, 2023
0.3701
0.3790
0.3490
0.3555
759,459
-0.04(-10.68%)
Oct 20, 2023
0.4090
0.4090
0.3700
0.3980
146,107
+0.01(+2.05%)
Oct 19, 2023
0.4000
0.4100
0.3501
0.3900
369,021
-0.01(-1.74%)
Oct 18, 2023
0.4000
0.4000
0.3750
0.3969
179,078
-0.00(-0.78%)
Oct 17, 2023
0.3760
0.4000
0.3450
0.4000
1,756,707
+0.02(+6.13%)
Oct 16, 2023
0.3820
0.3879
0.3760
0.3769
54,308
-0.01(-1.34%)
Oct 13, 2023
0.3600
0.3890
0.3600
0.3820
174,066
+0.02(+4.69%)
Oct 12, 2023
0.3630
0.3800
0.3488
0.3649
240,879
-0.00(-0.30%)
Oct 11, 2023
0.3850
0.3900
0.3562
0.3660
174,776
-0.01(-3.68%)
Oct 10, 2023
0.3900
0.3940
0.3694
0.3800
322,712
-0.01(-1.43%)
Oct 09, 2023
0.3825
0.4000
0.3700
0.3855
220,641
-0.00(-1.26%)
Oct 06, 2023
0.4000
0.4100
0.3763
0.3904
214,165
-0.01(-2.40%)
Oct 05, 2023
0.3950
0.4288
0.3900
0.4000
244,863
-0.01(-2.68%)
Oct 04, 2023
0.4100
0.4200
0.3902
0.4110
148,633
-0.00(-0.96%)
Oct 03, 2023
0.4290
0.4290
0.4000
0.4150
284,163
-0.02(-3.94%)
Oct 02, 2023
0.4300
0.4590
0.4300
0.4320
124,961
-0.00(-0.83%)
Sep 29, 2023
0.4220
0.4540
0.4220
0.4356
221,270
-0.00(-1.00%)
Sep 28, 2023
0.4390
0.4450
0.4100
0.4400
269,993
+0.00(+0.46%)
Sep 27, 2023
0.4500
0.4550
0.4220
0.4380
561,913
+0.00(+0.00%)
Sep 26, 2023
0.4510
0.4650
0.4350
0.4380
187,973
-0.01(-2.67%)
Sep 25, 2023
0.4410
0.4590
0.4460
0.4500
487,514
-0.01(-2.17%)
Sep 22, 2023
0.4700
0.4700
0.4430
0.4600
69,325
-0.01(-2.13%)
Sep 21, 2023
0.4600
0.4795
0.4270
0.4700
365,078
+0.00(+0.53%)
Sep 20, 2023
0.4700
0.4885
0.4610
0.4675
181,694
-0.01(-2.60%)
Sep 19, 2023
0.4985
0.5122
0.4623
0.4800
199,033
-0.02(-3.71%)
Sep 18, 2023
0.5055
0.5100
0.4700
0.4985
264,492
-0.01(-2.25%)
Sep 15, 2023
0.5100
0.5450
0.5050
0.5100
872,073
+0.02(+3.87%)
Sep 14, 2023
0.4815
0.5190
0.4800
0.4910
667,330
+0.01(+1.24%)
Sep 13, 2023
0.4790
0.4908
0.4560
0.4850
387,478
+0.01(+2.11%)
Sep 12, 2023
0.4760
0.4900
0.4510
0.4750
692,856
-0.01(-1.04%)
Sep 11, 2023
0.4800
0.4900
0.4460
0.4800
508,915
+0.00(+0.21%)
Sep 08, 2023
0.4500
0.5000
0.4245
0.4790
720,484
+0.03(+6.44%)
Sep 07, 2023
0.4220
0.4500
0.4055
0.4500
796,177
+0.02(+4.90%)
Sep 06, 2023
0.4550
0.4890
0.3729
0.4290
1,271,611
-0.03(-5.71%)
Sep 05, 2023
0.4240
0.4750
0.3811
0.4550
1,436,290
+0.03(+7.31%)
Sep 01, 2023
0.4400
0.4400
0.3750
0.4240
608,295
-0.00(-0.12%)
Aug 31, 2023
0.3511
0.4250
0.3506
0.4245
1,863,099
+0.06(+15.20%)
Aug 30, 2023
0.3200
0.3700
0.3050
0.3685
2,253,506
+0.04(+11.67%)
Aug 29, 2023
0.3000
0.3500
0.2803
0.3300
871,523
+0.04(+13.40%)
Aug 28, 2023
0.2852
0.2995
0.2850
0.2910
126,492
-0.00(-0.48%)
Aug 25, 2023
0.2861
0.3000
0.2850
0.2924
47,973
+0.00(+0.83%)
Aug 24, 2023
0.2925
0.3100
0.2800
0.2900
163,325
-0.00(-0.85%)
Aug 23, 2023
0.2975
0.3105
0.2850
0.2925
167,156
-0.00(-0.85%)
Aug 22, 2023
0.2910
0.3005
0.2905
0.2950
159,169
-0.00(-0.84%)
Aug 21, 2023
0.2810
0.3045
0.2810
0.2975
340,648
+0.01(+5.12%)
Aug 18, 2023
0.2942
0.3043
0.2810
0.2830
187,657
-0.01(-2.41%)
Aug 17, 2023
0.2800
0.3060
0.2700
0.2900
266,485
+0.01(+3.50%)
Aug 16, 2023
0.2620
0.2915
0.2620
0.2802
263,987
+0.01(+3.39%)
Aug 15, 2023
0.2799
0.2895
0.2511
0.2710
737,902
-0.00(-0.37%)
Aug 14, 2023
0.2835
0.2938
0.2625
0.2720
1,014,842
-0.02(-6.21%)
Aug 11, 2023
0.3005
0.3200
0.2810
0.2900
839,703
-0.01(-3.56%)
Aug 10, 2023
0.3300
0.3300
0.2984
0.3007
452,740
-0.02(-6.03%)
Aug 09, 2023
0.3325
0.3390
0.3090
0.3200
476,210
-0.01(-1.87%)
Aug 08, 2023
0.3443
0.3599
0.3005
0.3261
920,036
-0.02(-5.29%)
Aug 07, 2023
0.3515
0.3605
0.3202
0.3443
287,828
-0.01(-3.23%)
Aug 04, 2023
0.3700
0.3881
0.3515
0.3558
226,511
-0.01(-2.79%)
Aug 03, 2023
0.3800
0.3970
0.3550
0.3660
354,059
-0.02(-4.36%)
Aug 02, 2023
0.3800
0.3946
0.3653
0.3827
225,058
+0.01(+2.05%)
Aug 01, 2023
0.3810
0.3950
0.3750
0.3750
302,826
-0.01(-1.45%)
Jul 31, 2023
0.3900
0.4000
0.3800
0.3805
238,739
+0.00(+0.18%)
Jul 28, 2023
0.3700
0.3875
0.3653
0.3798
221,949
+0.00(+0.96%)
Jul 27, 2023
0.3799
0.3800
0.3700
0.3762
140,552
-0.00(-0.97%)
Jul 26, 2023
0.3800
0.3805
0.3690
0.3799
290,506
-0.00(-0.03%)
Jul 25, 2023
0.3802
0.3915
0.3800
0.3800
106,958
-0.01(-2.06%)
Jul 24, 2023
0.4100
0.4100
0.3800
0.3880
396,161
-0.01(-1.77%)
Jul 21, 2023
0.3900
0.4000
0.3868
0.3950
155,013
-0.00(-0.70%)
Jul 20, 2023
0.3910
0.4000
0.3900
0.3978
206,779
+0.00(+0.20%)
Jul 19, 2023
0.3858
0.4100
0.3858
0.3970
177,440
-0.01(-3.05%)
Jul 18, 2023
0.3900
0.4095
0.3850
0.4095
522,400
+0.02(+4.57%)
Jul 17, 2023
0.4200
0.4200
0.3900
0.3916
257,408
-0.01(-2.85%)
Jul 14, 2023
0.4199
0.4199
0.3925
0.4031
215,202
-0.01(-3.01%)
Jul 13, 2023
0.4001
0.4200
0.4000
0.4156
176,671
+0.02(+3.87%)
Jul 12, 2023
0.4200
0.4200
0.4000
0.4001
179,291
-0.01(-1.82%)
Jul 11, 2023
0.4200
0.4200
0.4000
0.4075
114,875
-0.01(-2.04%)
Jul 10, 2023
0.4200
0.4200
0.3911
0.4160
316,017
+0.01(+1.46%)
Jul 07, 2023
0.4195
0.4195
0.4011
0.4100
196,024
+0.00(+1.23%)
Jul 06, 2023
0.4013
0.4112
0.4011
0.4050
39,387
+0.00(+0.87%)
Jul 05, 2023
0.4001
0.4150
0.4000
0.4015
98,013
-0.01(-2.07%)
Jul 03, 2023
0.4000
0.4140
0.3950
0.4100
205,789
+0.00(+0.00%)
Jun 30, 2023
0.4140
0.4140
0.4000
0.4100
145,739
-0.00(-0.92%)
Jun 29, 2023
0.4100
0.4138
0.3920
0.4138
267,619
+0.00(+0.93%)
Jun 28, 2023
0.3910
0.4100
0.3910
0.4100
199,525
+0.01(+3.67%)
Jun 27, 2023
0.3876
0.4098
0.3876
0.3955
117,039
+0.00(+0.89%)
Jun 26, 2023
0.3950
0.4300
0.3920
0.3920
189,265
-0.00(-0.76%)
Jun 23, 2023
0.3910
0.4148
0.3900
0.3950
68,929
+0.00(+0.00%)
Jun 22, 2023
0.3850
0.4330
0.3830
0.3950
199,862
+0.01(+1.28%)
Jun 21, 2023
0.4000
0.4045
0.3809
0.3900
407,264
+0.01(+1.30%)
Jun 20, 2023
0.3900
0.4050
0.3800
0.3850
320,772
-0.01(-1.28%)
Jun 16, 2023
0.3950
0.4025
0.3900
0.3900
203,394
-0.01(-1.71%)
Jun 15, 2023
0.4200
0.4200
0.3869
0.3968
234,809
-0.00(-0.80%)
Jun 14, 2023
0.3900
0.4056
0.3850
0.4000
343,245
+0.00(+0.03%)
Jun 13, 2023
0.3950
0.4050
0.3950
0.3999
252,760
-0.00(-0.03%)
Jun 12, 2023
0.4133
0.4170
0.3850
0.4000
248,743
-0.01(-3.22%)
Jun 09, 2023
0.4000
0.4200
0.4000
0.4133
84,429
+0.01(+2.05%)
Jun 08, 2023
0.4000
0.4258
0.3953
0.4050
345,470
-0.01(-3.50%)
Jun 07, 2023
0.3935
0.4197
0.3802
0.4197
350,053
+0.01(+3.63%)
Jun 06, 2023
0.4001
0.4200
0.4000
0.4050
113,156
-0.01(-3.57%)
Jun 05, 2023
0.4000
0.4500
0.4000
0.4200
192,423
+0.01(+2.44%)
Jun 02, 2023
0.4150
0.4375
0.4000
0.4100
157,089
+0.00(+0.00%)
Jun 01, 2023
0.3990
0.4325
0.3990
0.4100
63,883
+0.00(+1.23%)
May 31, 2023
0.4050
0.4398
0.4000
0.4050
157,169
-0.00(-1.22%)
May 30, 2023
0.4100
0.4400
0.4000
0.4100
273,639
+0.00(+0.00%)
May 26, 2023
0.4002
0.4100
0.4000
0.4100
127,988
+0.00(+1.23%)
May 25, 2023
0.4200
0.4397
0.4002
0.4050
132,101
-0.02(-5.81%)
May 24, 2023
0.4300
0.4400
0.4200
0.4300
110,897
+0.00(+0.47%)
May 23, 2023
0.4251
0.4400
0.4251
0.4280
119,738
-0.00(-0.47%)
May 22, 2023
0.4400
0.4600
0.4250
0.4300
249,080
-0.03(-6.52%)
May 19, 2023
0.4300
0.4700
0.4300
0.4600
227,354
+0.01(+2.22%)
May 18, 2023
0.4200
0.4680
0.4200
0.4500
169,421
+0.01(+3.21%)
May 17, 2023
0.4680
0.4680
0.4300
0.4360
63,422
-0.01(-3.11%)
May 16, 2023
0.4400
0.4701
0.4060
0.4500
191,655
+0.00(+0.11%)
May 15, 2023
0.4320
0.4900
0.4320
0.4495
293,289
-0.04(-8.27%)
May 12, 2023
0.4800
0.5000
0.4600
0.4900
154,681
+0.01(+1.03%)
May 11, 2023
0.5200
0.5200
0.4652
0.4850
244,638
-0.04(-6.73%)
May 10, 2023
0.4819
0.5400
0.4700
0.5200
695,344
+0.03(+5.05%)
May 09, 2023
0.4700
0.4950
0.4010
0.4950
517,530
+0.02(+4.21%)
May 08, 2023
0.4700
0.4950
0.4460
0.4750
141,455
+0.01(+1.06%)
May 05, 2023
0.4370
0.4700
0.4100
0.4700
875,398
+0.05(+10.61%)
May 04, 2023
0.3675
0.4300
0.3675
0.4249
889,042
+0.05(+14.07%)
May 03, 2023
0.3653
0.3925
0.3650
0.3725
384,986
-0.01(-1.97%)
May 02, 2023
0.3703
0.3890
0.3620
0.3800
354,156
-0.00(-0.55%)
May 01, 2023
0.3850
0.4000
0.3750
0.3821
308,147
-0.00(-0.10%)
Apr 28, 2023
0.3875
0.3950
0.3752
0.3825
288,410
-0.01(-2.92%)
Apr 27, 2023
0.3800
0.4100
0.3776
0.3940
360,374
+0.01(+3.03%)
Apr 26, 2023
0.3900
0.3900
0.3772
0.3824
116,223
+0.01(+1.97%)
Apr 25, 2023
0.3650
0.3900
0.3650
0.3750
114,945
-0.00(-0.66%)
Apr 24, 2023
0.3925
0.4000
0.3700
0.3775
176,368
-0.01(-2.33%)
Apr 21, 2023
0.3900
0.4000
0.3850
0.3865
215,132
-0.02(-5.57%)
Apr 20, 2023
0.4072
0.4248
0.3900
0.4093
123,946
-0.01(-2.50%)
Apr 19, 2023
0.4345
0.4400
0.3780
0.4198
301,846
-0.02(-3.47%)
Apr 18, 2023
0.3819
0.4400
0.3650
0.4349
770,653
+0.04(+11.51%)
Apr 17, 2023
0.3675
0.3900
0.3675
0.3900
93,222
+0.01(+2.63%)
Apr 14, 2023
0.3800
0.3850
0.3600
0.3800
126,715
+0.00(+0.00%)
Apr 13, 2023
0.3850
0.3895
0.3600
0.3800
474,336
-0.01(-1.30%)
Apr 12, 2023
0.3800
0.4000
0.3721
0.3850
87,427
-0.02(-3.75%)
Apr 11, 2023
0.3800
0.4000
0.3600
0.4000
150,484
+0.01(+1.27%)
Apr 10, 2023
0.3800
0.3950
0.3650
0.3950
169,431
+0.02(+3.95%)
Apr 06, 2023
0.3600
0.3900
0.3600
0.3800
174,327
+0.00(+0.00%)
Apr 05, 2023
0.3800
0.3800
0.3700
0.3800
190,408
+0.00(+0.05%)
Apr 04, 2023
0.3800
0.3999
0.3700
0.3798
150,848
-0.01(-2.62%)
Apr 03, 2023
0.3925
0.4000
0.3708
0.3900
309,119
-0.00(-0.64%)
Mar 31, 2023
0.3703
0.4000
0.3703
0.3925
164,730
-0.00(-0.88%)
Mar 30, 2023
0.3900
0.3960
0.3600
0.3960
316,476
+0.02(+5.60%)
Mar 29, 2023
0.3783
0.3900
0.3750
0.3750
154,579
-0.01(-3.55%)
Mar 28, 2023
0.3950
0.4100
0.3758
0.3888
264,641
-0.01(-2.19%)
Mar 27, 2023
0.3755
0.4000
0.3755
0.3975
236,222
+0.02(+4.61%)
Mar 24, 2023
0.3760
0.3970
0.3750
0.3800
120,778
+0.00(+0.00%)
Mar 23, 2023
0.3800
0.4000
0.3750
0.3800
138,004
-0.01(-2.56%)
Mar 22, 2023
0.4010
0.4020
0.3900
0.3900
1,569,179
-0.02(-4.41%)
Mar 21, 2023
0.4200
0.4375
0.4000
0.4080
323,551
-0.01(-2.86%)
Mar 20, 2023
0.4050
0.4400
0.4050
0.4200
70,329
+0.01(+2.19%)
Mar 17, 2023
0.4050
0.4400
0.4050
0.4110
49,760
-0.01(-3.34%)
Mar 16, 2023
0.4151
0.4400
0.4032
0.4252
115,759
-0.00(-1.12%)
Mar 15, 2023
0.4100
0.4300
0.4100
0.4300
92,813
+0.01(+1.32%)
Mar 14, 2023
0.4100
0.4300
0.4052
0.4244
125,119
-0.01(-1.30%)
Mar 13, 2023
0.4200
0.4478
0.4030
0.4300
308,233
-0.02(-3.97%)
Mar 10, 2023
0.4500
0.4548
0.4053
0.4478
311,520
-0.01(-1.56%)
Mar 09, 2023
0.4800
0.4848
0.4352
0.4549
225,176
-0.02(-3.21%)
Mar 08, 2023
0.4689
0.4850
0.4502
0.4700
276,428
+0.00(+0.00%)
Mar 07, 2023
0.4700
0.4700
0.4350
0.4700
115,251
+0.00(+0.00%)
Mar 06, 2023
0.4500
0.4700
0.4300
0.4700
301,379
+0.02(+4.47%)
Mar 03, 2023
0.4450
0.4600
0.4300
0.4499
336,891
+0.00(+1.10%)
Mar 02, 2023
0.4410
0.4700
0.4300
0.4450
130,008
+0.01(+1.14%)
Mar 01, 2023
0.4307
0.4500
0.4300
0.4400
133,289
+0.01(+2.14%)
Feb 28, 2023
0.4500
0.4700
0.4300
0.4308
303,444
-0.02(-5.32%)
Feb 27, 2023
0.4520
0.4700
0.4432
0.4550
207,380
-0.00(-1.02%)
Feb 24, 2023
0.4610
0.4700
0.4550
0.4597
65,200
-0.01(-2.19%)
Feb 23, 2023
0.4550
0.4700
0.4505
0.4700
198,371
+0.00(+1.08%)
Feb 22, 2023
0.4800
0.4800
0.4551
0.4650
138,804
-0.01(-3.12%)
Feb 21, 2023
0.4900
0.4900
0.4545
0.4800
137,519
+0.01(+1.59%)
Feb 17, 2023
0.4320
0.4980
0.4235
0.4725
370,251
+0.02(+5.23%)
Feb 16, 2023
0.4211
0.4495
0.4211
0.4490
190,846
+0.01(+3.27%)
Feb 15, 2023
0.4400
0.4500
0.4150
0.4348
147,618
-0.00(-0.05%)
Feb 14, 2023
0.4300
0.4500
0.4175
0.4350
264,816
-0.00(-1.02%)
Feb 13, 2023
0.4300
0.4400
0.4100
0.4395
105,820
+0.02(+3.90%)
Feb 10, 2023
0.3969
0.4400
0.3969
0.4230
206,133
+0.01(+3.25%)
Feb 09, 2023
0.4092
0.4097
0.4010
0.4097
125,939
+0.00(+0.00%)
Feb 08, 2023
0.4100
0.4265
0.4000
0.4097
133,014
-0.01(-2.45%)
Feb 07, 2023
0.4110
0.4400
0.4002
0.4200
341,141
+0.00(+0.00%)
Feb 06, 2023
0.4300
0.4400
0.4110
0.4200
232,409
-0.02(-3.45%)
Feb 03, 2023
0.4395
0.4400
0.4000
0.4350
155,037
+0.01(+2.59%)
Feb 02, 2023
0.4200
0.4475
0.4188
0.4240
492,322
+0.00(+0.93%)
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.