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

(OP: ESGLF )

0.0370 +0.0075 (+25.42%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 31, 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 31, 2024 0.0330 0.0370 0.0330 0.0370 83,354 +0.01(+25.42%)
May 30, 2024 0.0330 0.0330 0.0295 0.0295 139,796 -0.00(-6.05%)
May 29, 2024 0.0336 0.0342 0.0314 0.0314 5,000 +0.00(+4.67%)
May 28, 2024 0.0300 0.0300 0.0296 0.0300 24,378 -0.00(-5.66%)
May 24, 2024 0.0318 0.0318 0.0318 0.0318 105 +0.00(+7.80%)
May 23, 2024 0.0295 0.0295 0.0295 0.0295 100,001 -0.00(-1.01%)
May 22, 2024 0.0295 0.0311 0.0295 0.0298 237,905 -0.00(-3.25%)
May 21, 2024 0.0290 0.0308 0.0290 0.0308 14,500 -0.00(-8.06%)
May 17, 2024 0.0335 0 +0.00(+7.03%)
May 16, 2024 0.0313 0.0333 0.0310 0.0313 46,710 -0.00(-1.26%)
May 15, 2024 0.0330 0.0334 0.0317 0.0317 160,459 -0.00(-9.43%)
May 14, 2024 0.0350 0.0350 0.0350 0.0350 573 -0.00(-5.15%)
May 13, 2024 0.0333 0.0369 0.0330 0.0369 241,000 +0.01(+27.24%)
May 10, 2024 0.0290 0.0290 0.0290 0.0290 50,000 -0.00(-12.65%)
May 09, 2024 0.0331 0.0332 0.0331 0.0332 20,000 -0.00(-5.14%)
May 08, 2024 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+6.06%)
May 07, 2024 0.0350 0.0350 0.0330 0.0330 44,000 -0.00(-5.71%)
May 06, 2024 0.0370 0.0370 0.0350 0.0350 61,000 +0.00(+12.54%)
May 03, 2024 0.0322 0.0325 0.0311 0.0311 25,427 -0.00(-6.33%)
May 02, 2024 0.0343 0.0379 0.0332 0.0332 80,569 +0.00(+2.15%)
May 01, 2024 0.0365 0.0365 0.0325 0.0325 22,000 -0.00(-6.07%)
Apr 30, 2024 0.0346 0.0346 0.0346 0.0346 100 -0.00(-7.73%)
Apr 26, 2024 0.0375 0 +0.00(+7.14%)
Apr 25, 2024 0.0298 0.0350 0.0277 0.0350 433,500 +0.01(+32.08%)
Apr 24, 2024 0.0265 0.0265 0.0265 0.0265 4,000 -0.00(-4.68%)
Apr 23, 2024 0.0360 0.0360 0.0275 0.0278 44,955 +0.00(+14.88%)
Apr 22, 2024 0.0257 0.0257 0.0242 0.0242 83,965 -0.00(-8.68%)
Apr 19, 2024 0.0265 0.0276 0.0265 0.0265 135,000 +0.00(+0.00%)
Apr 18, 2024 0.0270 0.0278 0.0265 0.0265 79,000 +0.00(+1.53%)
Apr 17, 2024 0.0276 0.0326 0.0241 0.0261 529,500 -0.00(-10.31%)
Apr 16, 2024 0.0251 0.0291 0.0251 0.0291 240,150 +0.01(+23.83%)
Apr 15, 2024 0.0295 0.0298 0.0233 0.0235 300,000 -0.01(-20.61%)
Apr 12, 2024 0.0406 0.0406 0.0296 0.0296 88,463 -0.01(-15.43%)
Apr 11, 2024 0.0480 0.0480 0.0300 0.0350 109,856 -0.01(-12.72%)
Apr 10, 2024 0.0420 0.0440 0.0401 0.0401 236,200 -0.00(-3.84%)
Apr 09, 2024 0.0415 0.0417 0.0415 0.0417 29,000 +0.00(+1.96%)
Apr 08, 2024 0.0475 0.0491 0.0409 0.0409 230,000 -0.01(-22.10%)
Apr 05, 2024 0.0433 0.0525 0.0350 0.0525 382,030 +0.02(+59.57%)
Apr 04, 2024 0.0305 0.0329 0.0295 0.0329 94,000 +0.00(+7.87%)
Apr 03, 2024 0.0300 0.0305 0.0274 0.0305 174,500 +0.00(+1.67%)
Apr 01, 2024 0.0300 0 +0.00(+5.26%)
Mar 28, 2024 0.0295 0.0333 0.0285 0.0285 61,510 -0.00(-14.41%)
Mar 27, 2024 0.0330 0.0336 0.0330 0.0333 395,640 +0.00(+4.06%)
Mar 26, 2024 0.0388 0.0388 0.0320 0.0320 40,000 -0.01(-16.01%)
Mar 25, 2024 0.0389 0.1058 0.0381 0.0381 150,500 -0.09(-69.88%)
Mar 21, 2024 0.1265 0 +0.00(+1.12%)
Mar 13, 2024 0.1251 0 -0.00(-3.77%)
Mar 08, 2024 0.1300 0 +0.01(+4.92%)
Mar 04, 2024 0.1239 0 +0.01(+8.49%)
Feb 27, 2024 0.1142 0 +0.00(+3.82%)
Feb 26, 2024 0.1101 0.1101 0.1100 0.1100 5,000 -0.00(-2.65%)
Feb 21, 2024 0.1130 0 -0.00(-0.09%)
Feb 15, 2024 0.1131 4,278 -0.01(-8.35%)
Jan 31, 2024 0.1234 0 +0.00(+2.83%)
Jan 30, 2024 0.1192 0.1200 0.1192 0.1200 17,600 +0.00(+0.17%)
Jan 29, 2024 0.1198 0.1198 0.1198 0.1198 10,000 +0.00(+4.08%)
Jan 17, 2024 0.1151 0 -0.00(-1.62%)
Jan 16, 2024 0.1200 0.1200 0.1170 0.1170 22,666 +0.00(+0.00%)
Jan 12, 2024 0.1170 0.1170 0.1170 0.1170 86,251 -0.01(-6.40%)
Jan 09, 2024 0.1250 0 +0.00(+0.00%)
Jan 05, 2024 0.1250 0 -0.00(-0.08%)
Jan 04, 2024 0.1251 0.1251 0.1251 0.1251 10,000 -0.01(-4.50%)
Jan 03, 2024 0.1310 0.1310 0.1310 0.1310 5,000 -0.01(-9.03%)
Dec 28, 2023 0.1440 0 +0.01(+5.88%)
Dec 27, 2023 0.1360 0.1360 0.1360 0.1360 5,000 +0.02(+13.33%)
Dec 22, 2023 0.1200 1 +0.00(+3.00%)
Dec 21, 2023 0.1170 0.1170 0.1165 0.1165 14,000 -0.00(-0.60%)
Dec 15, 2023 0.1172 0 -0.00(-2.41%)
Dec 14, 2023 0.1201 0.1201 0.1201 0.1201 1,000 +0.00(+0.00%)
Dec 13, 2023 0.1201 0.1201 0.1201 0.1201 1,000 +0.01(+4.34%)
Dec 12, 2023 0.1151 0.1151 0.1151 0.1151 1,500 -0.00(-1.20%)
Dec 11, 2023 0.1200 0.1200 0.1165 0.1165 15,000 -0.00(-3.08%)
Dec 08, 2023 0.1202 0.1202 0.1202 0.1202 4,000 +0.00(+1.86%)
Dec 07, 2023 0.1181 0.1184 0.1177 0.1180 25,350 -0.01(-6.05%)
Dec 06, 2023 0.1256 0.1256 0.1256 0.1256 650 +0.01(+8.56%)
Dec 05, 2023 0.1157 0.1157 0.1157 0.1157 1,100 +0.00(+1.94%)
Dec 01, 2023 0.1135 0 +0.00(+0.35%)
Nov 30, 2023 0.1250 0.1250 0.1131 0.1131 39,000 -0.00(-3.74%)
Nov 29, 2023 0.1181 0.1181 0.1175 0.1175 20,000 +0.00(+0.00%)
Nov 28, 2023 0.1175 0.1175 0.1175 0.1175 5,000 +0.00(+0.00%)
Nov 27, 2023 0.1210 0.1210 0.1175 0.1175 36,662 +0.01(+9.61%)
Nov 22, 2023 0.1072 0 -0.01(-8.77%)
Nov 17, 2023 0.1175 0 -0.00(-2.08%)
Nov 14, 2023 0.1200 10,000 -0.00(-0.66%)
Nov 13, 2023 0.1208 0.1208 0.1208 0.1208 5,085 +0.02(+17.17%)
Nov 09, 2023 0.1031 0 -0.02(-16.72%)
Nov 08, 2023 0.1225 0.1238 0.1225 0.1238 10,000 -0.00(-2.90%)
Nov 03, 2023 0.1275 0 -0.00(-3.41%)
Nov 01, 2023 0.1320 0 +0.00(+1.54%)
Oct 31, 2023 0.1300 0.1300 0.1300 0.1300 37,000 +0.00(+0.00%)
Oct 27, 2023 0.1300 0 +0.01(+4.00%)
Oct 26, 2023 0.1250 0.1250 0.1250 0.1250 33,000 +0.01(+4.17%)
Oct 24, 2023 0.1200 0 -0.00(-2.04%)
Oct 23, 2023 0.1300 0.1300 0.1225 0.1225 10,000 -0.01(-5.77%)
Oct 20, 2023 0.1300 0.1300 0.1300 0.1300 2,500 -0.01(-5.11%)
Oct 18, 2023 0.1370 0 +0.00(+3.47%)
Oct 17, 2023 0.1275 0.1324 0.1275 0.1324 25,035 -0.01(-4.06%)
Oct 12, 2023 0.1380 0 -0.00(-1.43%)
Oct 06, 2023 0.1400 0 +0.01(+7.36%)
Oct 04, 2023 0.1304 0 -0.01(-6.86%)
Oct 03, 2023 0.1350 0.1400 0.1350 0.1400 114,000 +0.00(+0.65%)
Oct 02, 2023 0.1391 0.1391 0.1391 0.1391 10,000 -0.01(-6.64%)
Sep 22, 2023 0.1490 0 -0.00(-0.86%)
Sep 14, 2023 0.1503 0 -0.00(-0.07%)
Sep 11, 2023 0.1504 0 -0.00(-3.03%)
Sep 06, 2023 0.1551 29,000 -0.01(-5.43%)
Sep 01, 2023 0.1640 0 -0.00(-1.62%)
Aug 31, 2023 0.1775 0.1775 0.1667 0.1667 1,400 -0.00(-1.94%)
Aug 30, 2023 0.1700 0.1700 0.1700 0.1700 12,860 -0.01(-3.95%)
Aug 29, 2023 0.1706 0.1825 0.1706 0.1770 23,594 +0.01(+9.19%)
Aug 28, 2023 0.1580 0.1623 0.1551 0.1621 86,560 +0.01(+4.58%)
Aug 24, 2023 0.1550 3,100 +0.01(+3.96%)
Aug 23, 2023 0.1562 0.1562 0.1491 0.1491 6,000 -0.00(-1.91%)
Aug 22, 2023 0.1520 0.1520 0.1520 0.1520 32,900 +0.01(+4.83%)
Aug 18, 2023 0.1450 0 -0.01(-3.33%)
Aug 17, 2023 0.1405 0.1500 0.1405 0.1500 59,200 +0.01(+5.71%)
Aug 16, 2023 0.1419 0.1419 0.1419 0.1419 100,000 -0.01(-9.15%)
Aug 15, 2023 0.1562 0.1562 0.1562 0.1562 3,800 -0.01(-5.33%)
Aug 14, 2023 0.1200 0.1668 0.1200 0.1650 1,000,392 +0.05(+42.24%)
Aug 10, 2023 0.1160 0 -0.00(-0.85%)
Aug 09, 2023 0.1170 0.1170 0.1170 0.1170 5,500 -0.01(-4.65%)
Aug 01, 2023 0.1227 0 -0.01(-3.99%)
Jul 24, 2023 0.1278 30 -0.01(-5.33%)
Jul 13, 2023 0.1350 0 +0.00(+1.89%)
Jun 30, 2023 0.1325 0 +0.01(+4.17%)
Jun 21, 2023 0.1272 0 -0.00(-0.24%)
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.