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

Integra Resources Corp (NY: ITRG )

0.9210 +0.0470 (+5.38%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 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 (%)
May 28, 2024 0.9000 0.9307 0.8900 0.9210 297,859 +0.05(+5.38%)
May 24, 2024 0.8500 0.9100 0.8113 0.8740 278,033 +0.05(+6.20%)
May 23, 2024 0.8700 0.8688 0.8089 0.8230 117,857 +0.01(+1.74%)
May 22, 2024 0.8600 0.8686 0.8089 0.8089 136,505 -0.03(-3.97%)
May 21, 2024 0.9100 0.9100 0.8300 0.8423 232,440 -0.07(-7.95%)
May 20, 2024 0.8600 0.9197 0.8300 0.9150 508,371 +0.07(+8.35%)
May 17, 2024 0.7700 0.8560 0.7697 0.8445 438,500 +0.08(+10.64%)
May 16, 2024 0.7800 0.7990 0.7500 0.7633 164,155 -0.02(-2.13%)
May 15, 2024 0.7700 0.7820 0.7500 0.7799 90,783 +0.02(+3.03%)
May 14, 2024 0.7550 0.7626 0.7500 0.7570 40,662 +0.00(+0.13%)
May 13, 2024 0.7900 0.8000 0.7512 0.7560 79,396 -0.03(-3.65%)
May 10, 2024 0.7900 0.8099 0.7700 0.7846 257,393 +0.01(+1.90%)
May 09, 2024 0.7500 0.7949 0.7486 0.7700 200,254 +0.02(+2.14%)
May 08, 2024 0.7600 0.7791 0.7402 0.7539 197,705 -0.00(-0.15%)
May 07, 2024 0.7738 0.7738 0.7438 0.7550 124,417 -0.02(-3.17%)
May 06, 2024 0.7699 0.7952 0.7474 0.7797 344,659 +0.02(+2.55%)
May 03, 2024 0.7418 0.7630 0.7328 0.7603 252,338 +0.00(+0.38%)
May 02, 2024 0.7500 0.7794 0.7500 0.7574 82,502 +0.00(+0.25%)
May 01, 2024 0.7700 0.7700 0.7372 0.7555 276,684 -0.00(-0.59%)
Apr 30, 2024 0.8000 0.8019 0.7600 0.7600 126,483 -0.03(-3.92%)
Apr 29, 2024 0.8200 0.8234 0.7910 0.7910 100,255 -0.04(-4.47%)
Apr 26, 2024 0.8333 0.8333 0.8146 0.8280 41,725 +0.01(+1.60%)
Apr 25, 2024 0.8300 0.8300 0.8111 0.8150 159,977 -0.02(-1.81%)
Apr 24, 2024 0.8300 0.8500 0.8251 0.8300 65,721 -0.01(-1.62%)
Apr 23, 2024 0.8300 0.8495 0.8181 0.8437 90,519 +0.01(+1.65%)
Apr 22, 2024 0.8590 0.8590 0.8100 0.8300 116,995 -0.04(-4.60%)
Apr 19, 2024 0.8800 0.8800 0.8410 0.8700 145,327 -0.00(-0.11%)
Apr 18, 2024 0.8939 0.9000 0.8300 0.8710 155,420 -0.01(-1.10%)
Apr 17, 2024 0.8900 0.8998 0.8143 0.8807 244,346 -0.00(-0.15%)
Apr 16, 2024 0.8500 0.8890 0.8052 0.8820 235,242 +0.03(+3.90%)
Apr 15, 2024 0.8856 0.8894 0.8250 0.8489 106,303 -0.04(-3.97%)
Apr 12, 2024 0.9500 0.9660 0.8601 0.8840 403,097 -0.05(-4.84%)
Apr 11, 2024 0.8910 0.9334 0.8800 0.9290 177,247 +0.04(+4.97%)
Apr 10, 2024 0.8900 0.9200 0.8352 0.8850 411,601 -0.02(-2.53%)
Apr 09, 2024 0.9000 0.9276 0.8608 0.9080 381,126 +0.04(+4.97%)
Apr 08, 2024 0.8500 0.8839 0.8100 0.8650 440,074 +0.02(+2.00%)
Apr 05, 2024 0.8380 0.8500 0.7901 0.8480 264,589 +0.03(+4.15%)
Apr 04, 2024 0.8400 0.8400 0.7900 0.8142 186,127 -0.00(-0.22%)
Apr 03, 2024 0.7500 0.8241 0.7300 0.8160 521,871 +0.09(+12.40%)
Apr 02, 2024 0.7500 0.7500 0.7200 0.7260 222,691 -0.01(-1.16%)
Apr 01, 2024 0.7499 0.7500 0.7130 0.7345 180,066 +0.02(+3.44%)
Mar 28, 2024 0.7427 0.7480 0.7000 0.7101 89,735 +0.00(+0.44%)
Mar 27, 2024 0.6940 0.7248 0.6940 0.7070 147,486 +0.01(+0.90%)
Mar 26, 2024 0.7550 0.7550 0.6912 0.7007 71,169 +0.00(+0.10%)
Mar 25, 2024 0.7360 0.7360 0.6850 0.7000 51,578 -0.02(-2.10%)
Mar 22, 2024 0.7200 0.7482 0.6951 0.7150 232,552 -0.00(-0.40%)
Mar 21, 2024 0.7450 0.7500 0.7102 0.7179 99,831 -0.01(-1.43%)
Mar 20, 2024 0.7400 0.7402 0.7073 0.7283 129,558 -0.00(-0.23%)
Mar 19, 2024 0.7500 0.7500 0.7212 0.7300 33,809 -0.01(-0.95%)
Mar 18, 2024 0.7500 0.7698 0.7262 0.7370 143,654 -0.02(-3.03%)
Mar 15, 2024 0.8200 0.8200 0.7405 0.7600 83,123 -0.04(-5.24%)
Mar 14, 2024 0.8200 0.8200 0.7501 0.8020 108,582 +0.01(+0.75%)
Mar 13, 2024 0.7740 0.7988 0.7650 0.7960 53,529 +0.02(+2.78%)
Mar 12, 2024 0.8000 0.8199 0.7730 0.7745 342,606 -0.03(-3.19%)
Mar 11, 2024 0.8123 0.8440 0.7982 0.8000 204,916 +0.00(+0.00%)
Mar 08, 2024 0.7700 0.8000 0.7351 0.8000 199,319 +0.08(+11.13%)
Mar 07, 2024 0.6803 0.7221 0.6803 0.7199 196,081 +0.03(+3.88%)
Mar 06, 2024 0.6900 0.7168 0.6365 0.6930 943,820 -0.05(-6.43%)
Mar 05, 2024 0.7900 0.8154 0.7401 0.7406 228,674 -0.01(-1.41%)
Mar 04, 2024 0.7300 0.7700 0.7000 0.7512 417,376 +0.04(+5.61%)
Mar 01, 2024 0.7181 0.7439 0.6950 0.7113 126,395 +0.00(+0.18%)
Feb 29, 2024 0.7200 0.7200 0.6951 0.7100 45,283 +0.01(+1.31%)
Feb 28, 2024 0.7085 0.7197 0.6989 0.7008 86,977 -0.00(-0.48%)
Feb 27, 2024 0.7309 0.7309 0.6950 0.7042 62,536 +0.00(+0.51%)
Feb 26, 2024 0.7201 0.7340 0.7000 0.7006 97,927 -0.02(-2.71%)
Feb 23, 2024 0.7400 0.7440 0.7198 0.7201 26,096 -0.02(-2.11%)
Feb 22, 2024 0.7642 0.7897 0.7198 0.7356 131,248 -0.03(-4.09%)
Feb 21, 2024 0.8100 0.8100 0.7650 0.7670 36,048 -0.03(-4.13%)
Feb 20, 2024 0.8461 0.8550 0.7900 0.8000 27,749 +0.00(+0.00%)
Feb 16, 2024 0.8154 0.8154 0.7800 0.8000 31,259 +0.02(+2.56%)
Feb 15, 2024 0.7882 0.7882 0.7527 0.7800 86,049 +0.02(+2.63%)
Feb 14, 2024 0.7510 0.8165 0.7500 0.7600 58,246 +0.00(+0.03%)
Feb 13, 2024 0.8000 0.8161 0.7500 0.7598 98,759 -0.04(-5.03%)
Feb 12, 2024 0.7900 0.8300 0.7900 0.8000 43,280 +0.01(+1.25%)
Feb 09, 2024 0.8282 0.8282 0.7900 0.7901 108,408 -0.02(-1.94%)
Feb 08, 2024 0.8799 0.8799 0.7900 0.8057 76,044 -0.04(-5.21%)
Feb 07, 2024 0.8898 0.8898 0.8500 0.8500 7,720 +0.01(+0.83%)
Feb 06, 2024 0.8400 0.8800 0.8400 0.8430 20,014 -0.01(-0.84%)
Feb 05, 2024 0.8500 0.8790 0.8500 0.8501 15,775 -0.01(-1.60%)
Feb 02, 2024 0.8531 0.8744 0.8392 0.8639 35,363 -0.00(-0.05%)
Feb 01, 2024 0.8510 0.8906 0.8510 0.8643 21,452 +0.01(+1.68%)
Jan 31, 2024 0.8830 0.8900 0.8500 0.8500 49,826 -0.01(-1.28%)
Jan 30, 2024 0.8900 0.8900 0.8500 0.8610 41,612 -0.01(-0.69%)
Jan 29, 2024 0.8400 0.8800 0.8250 0.8670 66,212 +0.03(+3.19%)
Jan 26, 2024 0.8601 0.8800 0.8402 0.8402 23,779 -0.01(-1.15%)
Jan 25, 2024 0.8900 0.8900 0.8500 0.8500 29,015 -0.01(-1.16%)
Jan 24, 2024 0.8890 0.8890 0.8467 0.8600 22,848 -0.01(-0.81%)
Jan 23, 2024 0.8800 0.8800 0.8574 0.8670 29,474 +0.02(+2.94%)
Jan 22, 2024 0.8600 0.8870 0.8237 0.8422 27,161 +0.00(+0.43%)
Jan 19, 2024 0.8179 0.8878 0.8017 0.8386 40,210 +0.04(+5.48%)
Jan 18, 2024 0.8200 0.8360 0.7950 0.7950 31,442 -0.02(-1.85%)
Jan 17, 2024 0.8900 0.9050 0.8010 0.8100 84,814 -0.08(-8.99%)
Jan 16, 2024 0.9300 0.9400 0.8733 0.8900 164,749 -0.03(-3.44%)
Jan 12, 2024 0.9300 0.9402 0.9100 0.9217 138,856 +0.01(+1.29%)
Jan 11, 2024 0.9500 0.9500 0.8900 0.9100 45,362 -0.01(-1.09%)
Jan 10, 2024 0.9200 0.9459 0.8919 0.9200 42,411 -0.02(-2.13%)
Jan 09, 2024 0.9600 0.9816 0.9264 0.9400 42,834 -0.03(-3.29%)
Jan 08, 2024 0.9601 0.9975 0.9500 0.9720 101,564 -0.01(-0.90%)
Jan 05, 2024 1.020 1.020 0.9600 0.9808 69,183 -0.04(-3.84%)
Jan 04, 2024 1.020 1.040 0.9985 1.020 69,373 +0.00(+0.00%)
Jan 03, 2024 1.020 1.040 0.9971 1.020 74,015 +0.00(+0.00%)
Jan 02, 2024 1.110 1.110 1.020 1.020 81,412 -0.04(-3.77%)
Dec 29, 2023 1.080 1.080 1.020 1.060 64,164 +0.00(+0.00%)
Dec 28, 2023 1.050 1.090 1.040 1.060 60,661 -0.02(-1.85%)
Dec 27, 2023 1.120 1.130 1.020 1.080 90,389 -0.05(-4.42%)
Dec 26, 2023 1.050 1.130 1.050 1.130 43,418 +0.09(+8.56%)
Dec 22, 2023 1.030 1.060 1.010 1.041 93,604 +0.02(+2.04%)
Dec 21, 2023 1.020 1.060 0.9895 1.020 81,890 +0.00(+0.00%)
Dec 20, 2023 1.050 1.050 0.9800 1.020 134,996 -0.03(-2.86%)
Dec 19, 2023 1.050 1.080 1.030 1.050 92,095 +0.02(+1.45%)
Dec 18, 2023 1.020 1.070 0.9750 1.035 123,575 +0.05(+4.59%)
Dec 15, 2023 0.9700 0.9897 0.9300 0.9896 64,595 +0.05(+5.25%)
Dec 14, 2023 0.9000 0.9554 0.8955 0.9402 55,367 +0.08(+9.20%)
Dec 13, 2023 0.8350 0.8962 0.8150 0.8610 93,416 +0.03(+3.11%)
Dec 12, 2023 0.9202 0.9403 0.8001 0.8350 182,368 -0.09(-9.24%)
Dec 11, 2023 0.9400 0.9400 0.9000 0.9200 55,665 -0.03(-3.03%)
Dec 08, 2023 0.9500 0.9520 0.9111 0.9487 27,156 +0.01(+0.93%)
Dec 07, 2023 0.9171 0.9600 0.9111 0.9400 50,012 -0.00(-0.46%)
Dec 06, 2023 0.9481 0.9555 0.9111 0.9443 57,432 +0.01(+0.59%)
Dec 05, 2023 0.9900 0.9913 0.9200 0.9388 57,326 -0.03(-3.22%)
Dec 04, 2023 0.9600 0.9844 0.9200 0.9700 276,010 +0.05(+5.32%)
Dec 01, 2023 0.8800 0.9482 0.8525 0.9210 111,484 +0.07(+8.04%)
Nov 30, 2023 0.9000 0.9000 0.8327 0.8525 35,136 -0.04(-4.59%)
Nov 29, 2023 0.8300 0.9000 0.8300 0.8935 95,835 +0.04(+5.25%)
Nov 28, 2023 0.8000 0.8647 0.7801 0.8489 60,661 +0.05(+6.11%)
Nov 27, 2023 0.6920 0.8000 0.6920 0.8000 129,988 +0.10(+13.91%)
Nov 24, 2023 0.6900 0.7200 0.6900 0.7023 8,043 +0.01(+1.24%)
Nov 22, 2023 0.7027 0.7090 0.6920 0.6937 63,658 -0.00(-0.03%)
Nov 21, 2023 0.7100 0.7102 0.6922 0.6939 31,633 +0.00(+0.27%)
Nov 20, 2023 0.7000 0.7050 0.6920 0.6920 58,759 -0.00(-0.42%)
Nov 17, 2023 0.7137 0.7199 0.6910 0.6949 26,776 -0.02(-3.28%)
Nov 16, 2023 0.7300 0.7300 0.7000 0.7185 25,989 +0.01(+1.91%)
Nov 15, 2023 0.7196 0.7420 0.7050 0.7050 48,107 +0.00(+0.00%)
Nov 14, 2023 0.7398 0.7399 0.6963 0.7050 46,680 -0.01(-1.40%)
Nov 13, 2023 0.6880 0.7199 0.6880 0.7150 40,004 -0.01(-1.37%)
Nov 10, 2023 0.7300 0.7300 0.6880 0.7249 24,964 -0.01(-1.62%)
Nov 09, 2023 0.7215 0.7428 0.7215 0.7368 12,061 +0.02(+2.91%)
Nov 08, 2023 0.7160 0.7765 0.7000 0.7160 52,285 +0.00(+0.03%)
Nov 07, 2023 0.7250 0.7250 0.7100 0.7158 27,041 -0.00(-0.25%)
Nov 06, 2023 0.7400 0.7439 0.7150 0.7176 32,537 -0.02(-2.37%)
Nov 03, 2023 0.7799 0.7799 0.7200 0.7350 38,691 +0.01(+1.67%)
Nov 02, 2023 0.7300 0.7607 0.7100 0.7229 101,483 -0.03(-3.51%)
Nov 01, 2023 0.7301 0.7500 0.7211 0.7492 9,903 +0.01(+1.11%)
Oct 31, 2023 0.7500 0.7569 0.7227 0.7410 18,563 +0.01(+0.98%)
Oct 30, 2023 0.7550 0.7764 0.7200 0.7338 26,510 -0.01(-0.84%)
Oct 27, 2023 0.7200 0.7550 0.7160 0.7400 25,928 +0.02(+2.79%)
Oct 26, 2023 0.7218 0.7218 0.7100 0.7199 37,762 -0.01(-1.15%)
Oct 25, 2023 0.8000 0.8000 0.7100 0.7283 76,592 -0.07(-8.85%)
Oct 24, 2023 0.7886 0.7990 0.7410 0.7990 103,668 +0.01(+1.73%)
Oct 23, 2023 0.7906 0.8130 0.7300 0.7854 121,749 +0.01(+0.94%)
Oct 20, 2023 0.8100 0.8430 0.7602 0.7781 70,937 -0.01(-1.51%)
Oct 19, 2023 0.8000 0.8100 0.7800 0.7900 25,645 -0.03(-3.42%)
Oct 18, 2023 0.8055 0.8360 0.7910 0.8180 13,621 +0.01(+0.90%)
Oct 17, 2023 0.8185 0.8688 0.7944 0.8107 57,664 -0.02(-2.33%)
Oct 16, 2023 0.8475 0.8700 0.7934 0.8300 39,816 +0.00(+0.31%)
Oct 13, 2023 0.8200 0.8453 0.7900 0.8274 108,622 +0.07(+8.85%)
Oct 12, 2023 0.8000 0.8199 0.7601 0.7601 13,915 -0.01(-1.30%)
Oct 11, 2023 0.8150 0.8200 0.7701 0.7701 8,661 -0.03(-4.10%)
Oct 10, 2023 0.8368 0.8368 0.8000 0.8030 39,441 -0.02(-2.07%)
Oct 09, 2023 0.8000 0.8200 0.8000 0.8200 11,837 +0.01(+1.26%)
Oct 06, 2023 0.7901 0.8200 0.7850 0.8098 15,599 +0.01(+1.66%)
Oct 05, 2023 0.8000 0.8000 0.7600 0.7966 24,745 +0.02(+2.39%)
Oct 04, 2023 0.7900 0.8159 0.7780 0.7780 99,824 -0.01(-1.52%)
Oct 03, 2023 0.8000 0.8166 0.7900 0.7900 25,697 +0.01(+1.15%)
Oct 02, 2023 0.8690 0.8700 0.7800 0.7810 82,151 -0.06(-7.46%)
Sep 29, 2023 0.8400 0.8699 0.7801 0.8440 59,443 +0.02(+1.86%)
Sep 28, 2023 0.8204 0.8289 0.7900 0.8286 40,312 +0.03(+3.32%)
Sep 27, 2023 0.8778 0.8778 0.7817 0.8020 52,756 -0.02(-2.20%)
Sep 26, 2023 0.8500 0.8746 0.8200 0.8200 60,135 -0.06(-6.82%)
Sep 25, 2023 0.8700 0.8800 0.8790 0.8800 12,015 +0.02(+2.33%)
Sep 22, 2023 0.8700 0.8700 0.8200 0.8600 60,615 +0.00(+0.47%)
Sep 21, 2023 0.9100 0.9100 0.8400 0.8560 45,948 -0.04(-3.99%)
Sep 20, 2023 0.9399 0.9399 0.8661 0.8916 113,583 +0.01(+1.32%)
Sep 19, 2023 0.9200 0.9200 0.8661 0.8800 65,315 -0.02(-2.22%)
Sep 18, 2023 0.8800 0.9200 0.8800 0.9000 29,478 +0.00(+0.03%)
Sep 15, 2023 0.9200 0.9200 0.8800 0.8997 122,099 +0.01(+1.09%)
Sep 14, 2023 0.8901 0.9032 0.8900 0.8900 140,037 -0.01(-1.13%)
Sep 13, 2023 0.9200 0.9235 0.8901 0.9002 36,538 -0.02(-2.27%)
Sep 12, 2023 0.9000 0.9441 0.8927 0.9211 29,143 -0.00(-0.29%)
Sep 11, 2023 0.9900 0.9900 0.9041 0.9238 40,422 -0.04(-4.27%)
Sep 08, 2023 0.9300 0.9899 0.8901 0.9650 33,311 +0.08(+9.52%)
Sep 07, 2023 0.9149 0.9199 0.8811 0.8811 56,169 -0.02(-2.52%)
Sep 06, 2023 0.8971 0.9299 0.8971 0.9039 33,032 +0.01(+0.76%)
Sep 05, 2023 0.8820 0.9299 0.8800 0.8971 40,629 +0.02(+1.82%)
Sep 01, 2023 0.9040 0.9200 0.8811 0.8811 42,429 -0.02(-2.53%)
Aug 31, 2023 0.9319 0.9319 0.8800 0.9040 49,679 -0.07(-6.90%)
Aug 30, 2023 0.9394 0.9710 0.9000 0.9710 16,606 +0.05(+5.31%)
Aug 29, 2023 0.9000 0.9273 0.8999 0.9220 46,744 +0.00(+0.44%)
Aug 28, 2023 0.8800 0.9408 0.8800 0.9180 23,391 +0.02(+1.95%)
Aug 25, 2023 0.9198 0.9399 0.8971 0.9004 11,241 +0.01(+0.61%)
Aug 24, 2023 0.9400 0.9659 0.8943 0.8949 23,674 -0.05(-4.80%)
Aug 23, 2023 0.9400 0.9799 0.9204 0.9400 50,596 +0.01(+1.17%)
Aug 22, 2023 0.8892 0.9614 0.8747 0.9291 63,443 +0.05(+5.81%)
Aug 21, 2023 0.8700 0.8800 0.8485 0.8781 19,351 +0.02(+2.10%)
Aug 18, 2023 0.8476 0.8700 0.8437 0.8600 19,318 +0.02(+2.14%)
Aug 17, 2023 0.8700 0.8700 0.8416 0.8420 13,827 -0.02(-2.09%)
Aug 16, 2023 0.8700 0.8700 0.8290 0.8600 7,425 -0.00(-0.23%)
Aug 15, 2023 0.8700 0.8700 0.8467 0.8620 8,502 +0.01(+1.64%)
Aug 14, 2023 0.8800 0.8900 0.8000 0.8481 54,472 -0.01(-1.33%)
Aug 11, 2023 0.8613 0.8802 0.8517 0.8595 46,221 -0.03(-3.20%)
Aug 10, 2023 0.9384 0.9384 0.8600 0.8879 57,016 -0.03(-3.72%)
Aug 09, 2023 0.9000 0.9384 0.8639 0.9222 28,136 +0.03(+3.50%)
Aug 08, 2023 0.9000 0.9308 0.8833 0.8910 24,441 -0.02(-2.09%)
Aug 07, 2023 0.9000 1.030 0.8900 0.9100 33,912 -0.00(-0.11%)
Aug 04, 2023 0.8857 0.9172 0.8857 0.9110 14,050 +0.03(+2.84%)
Aug 03, 2023 0.9405 0.9405 0.8858 0.8858 83,542 -0.01(-1.62%)
Aug 02, 2023 0.9400 0.9400 0.9001 0.9004 29,958 -0.05(-4.78%)
Aug 01, 2023 0.9490 0.9631 0.9001 0.9456 27,031 -0.00(-0.46%)
Jul 31, 2023 0.9300 0.9755 0.9300 0.9500 23,243 +0.00(+0.43%)
Jul 28, 2023 0.9200 0.9568 0.8948 0.9459 40,142 +0.03(+3.69%)
Jul 27, 2023 0.9000 0.9390 0.8600 0.9122 170,664 +0.02(+1.92%)
Jul 26, 2023 0.9020 0.9300 0.8907 0.8950 60,205 -0.01(-0.80%)
Jul 25, 2023 0.9300 0.9498 0.9020 0.9022 45,709 -0.03(-3.35%)
Jul 24, 2023 0.9700 0.9800 0.9200 0.9335 49,082 -0.01(-0.53%)
Jul 21, 2023 0.9999 0.9999 0.9278 0.9385 44,252 -0.01(-1.00%)
Jul 20, 2023 1.000 1.010 0.9264 0.9480 47,498 -0.05(-5.20%)
Jul 19, 2023 0.9758 1.000 0.9347 1.000 133,561 +0.03(+3.31%)
Jul 18, 2023 1.000 1.000 0.9666 0.9680 89,244 -0.03(-3.20%)
Jul 17, 2023 1.040 1.040 1.000 1.000 27,865 -0.03(-2.91%)
Jul 14, 2023 1.050 1.070 1.020 1.030 56,744 -0.01(-0.96%)
Jul 13, 2023 1.070 1.100 1.030 1.040 43,010 -0.03(-2.80%)
Jul 12, 2023 1.130 1.130 1.050 1.070 84,032 -0.02(-1.83%)
Jul 11, 2023 1.080 1.090 1.060 1.090 15,134 +0.00(+0.00%)
Jul 10, 2023 1.080 1.110 1.060 1.090 20,935 +0.04(+3.81%)
Jul 07, 2023 1.030 1.091 1.030 1.050 18,659 +0.01(+0.96%)
Jul 06, 2023 1.150 1.150 1.010 1.040 51,717 -0.07(-6.31%)
Jul 05, 2023 1.100 1.120 1.090 1.110 30,646 +0.02(+1.47%)
Jul 03, 2023 1.090 1.100 1.013 1.094 47,842 -0.01(-0.57%)
Jun 30, 2023 1.120 1.130 1.100 1.100 60,104 +0.03(+2.82%)
Jun 29, 2023 1.070 1.100 1.050 1.070 32,644 +0.02(+1.90%)
Jun 28, 2023 0.9500 1.090 0.9500 1.050 219,574 +0.11(+12.02%)
Jun 27, 2023 0.9407 0.9597 0.9351 0.9373 17,827 -0.00(-0.29%)
Jun 26, 2023 0.9400 0.9780 0.9397 0.9400 26,151 -0.01(-1.10%)
Jun 23, 2023 0.9800 0.9800 0.9300 0.9505 46,382 -0.00(-0.46%)
Jun 22, 2023 0.9100 0.9698 0.9100 0.9549 34,730 +0.03(+2.89%)
Jun 21, 2023 0.9684 0.9684 0.9267 0.9281 29,997 -0.01(-1.27%)
Jun 20, 2023 0.9780 0.9780 0.9151 0.9400 90,179 +0.00(+0.15%)
Jun 16, 2023 0.9600 0.9600 0.9201 0.9386 42,313 -0.01(-0.83%)
Jun 15, 2023 0.9500 0.9572 0.9200 0.9465 30,770 +0.01(+0.96%)
Jun 14, 2023 0.9510 1.070 0.9172 0.9375 61,531 -0.01(-1.32%)
Jun 13, 2023 0.9600 0.9803 0.9400 0.9500 48,958 -0.02(-1.56%)
Jun 12, 2023 1.060 1.060 0.9607 0.9651 49,696 -0.06(-6.08%)
Jun 09, 2023 1.020 1.030 1.000 1.028 49,031 +0.04(+3.80%)
Jun 08, 2023 1.050 1.050 0.9900 0.9900 45,921 -0.04(-3.88%)
Jun 07, 2023 1.010 1.050 0.9803 1.030 78,018 +0.03(+3.00%)
Jun 06, 2023 1.100 1.100 1.000 1.000 120,801 -0.07(-6.54%)
Jun 05, 2023 1.120 1.150 1.060 1.070 21,571 -0.04(-3.60%)
Jun 02, 2023 1.110 1.170 1.100 1.110 43,385 -0.02(-1.77%)
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.