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: MSRM )

0.0160 -0.0009 (-5.33%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 0.0160 0.0160 0.0160 0.0160 40,000 -0.00(-5.33%)
Jul 25, 2024 0.0169 0.0169 0.0169 0.0169 1,500 +0.00(+2.42%)
Jul 24, 2024 0.0245 0.0280 0.0150 0.0165 112,151 -0.00(-17.50%)
Jul 23, 2024 0.0270 0.0270 0.0200 0.0200 71,407 -0.01(-25.93%)
Jul 22, 2024 0.0265 0.0270 0.0200 0.0270 7,362 +0.01(+28.57%)
Jul 18, 2024 0.0210 0 +0.00(+20.00%)
Jul 17, 2024 0.0200 0.0200 0.0175 0.0175 102,355 -0.00(-12.50%)
Jul 16, 2024 0.0210 0.0210 0.0200 0.0200 15,000 +0.00(+0.00%)
Jul 15, 2024 0.0234 0.0234 0.0200 0.0200 6,550 -0.01(-25.65%)
Jul 11, 2024 0.0269 0 +0.00(+7.60%)
Jul 10, 2024 0.0250 0.0250 0.0250 0.0250 42,000 +0.00(+0.81%)
Jul 08, 2024 0.0248 0 +0.01(+25.89%)
Jul 05, 2024 0.0197 0.0197 0.0197 0.0197 5,020 -0.00(-12.83%)
Jul 03, 2024 0.0226 0.0226 0.0226 0.0226 11,750 +0.00(+7.62%)
Jul 02, 2024 0.0182 0.0210 0.0182 0.0210 7,000 +0.00(+1.94%)
Jun 28, 2024 0.0206 0 -0.00(-6.36%)
Jun 27, 2024 0.0220 0.0220 0.0220 0.0220 150 -0.00(-8.33%)
Jun 26, 2024 0.0255 0.0300 0.0180 0.0240 148,411 -0.01(-25.00%)
Jun 25, 2024 0.0300 0.0320 0.0263 0.0320 57,500 +0.01(+20.75%)
Jun 24, 2024 0.0225 0.0265 0.0190 0.0265 89,499 +0.01(+50.57%)
Jun 21, 2024 0.0177 0.0195 0.0176 0.0176 11,000 -0.00(-18.14%)
Jun 20, 2024 0.0189 0.0215 0.0189 0.0215 14,250 +0.00(+10.26%)
Jun 18, 2024 0.0195 0.0195 0.0195 0.0195 275 +0.00(+5.41%)
Jun 17, 2024 0.0185 0.0185 0.0185 0.0185 1,522 -0.00(-2.63%)
Jun 14, 2024 0.0190 0.0190 0.0190 0.0190 2,500 -0.00(-3.55%)
Jun 13, 2024 0.0190 0.0197 0.0145 0.0197 121,781 -0.00(-16.53%)
Jun 12, 2024 0.0234 0.0248 0.0225 0.0236 23,005 +0.00(+4.89%)
Jun 10, 2024 0.0225 45 +0.00(+0.00%)
Jun 07, 2024 0.0190 0.0248 0.0190 0.0225 26,799 +0.00(+11.94%)
Jun 06, 2024 0.0240 0.0270 0.0201 0.0201 236,306 -0.00(-16.25%)
Jun 05, 2024 0.0200 0.0240 0.0160 0.0240 114,410 +0.00(+20.00%)
Jun 04, 2024 0.0170 0.0200 0.0170 0.0200 425,609 +0.00(+29.03%)
Jun 03, 2024 0.0150 0.0160 0.0150 0.0155 136,100 -0.00(-3.13%)
May 31, 2024 0.0168 0.0168 0.0145 0.0160 265,000 +0.00(+6.67%)
May 30, 2024 0.0188 0.0188 0.0140 0.0150 127,913 -0.01(-25.00%)
May 29, 2024 0.0152 0.0200 0.0152 0.0200 8,275 +0.00(+0.00%)
May 28, 2024 0.0179 0.0200 0.0174 0.0200 47,525 +0.00(+0.00%)
May 24, 2024 0.0177 0.0200 0.0171 0.0200 41,275 +0.00(+0.00%)
May 23, 2024 0.0155 0.0200 0.0155 0.0200 83,900 +0.00(+21.21%)
May 22, 2024 0.0188 0.0188 0.0149 0.0165 156,901 -0.00(-17.50%)
May 21, 2024 0.0200 0.0200 0.0179 0.0200 44,400 +0.00(+0.00%)
May 20, 2024 0.0176 0.0200 0.0152 0.0200 53,000 +0.00(+14.29%)
May 17, 2024 0.0220 0.0220 0.0175 0.0175 17,100 -0.00(-21.52%)
May 16, 2024 0.0192 0.0239 0.0191 0.0223 39,967 +0.00(+17.37%)
May 15, 2024 0.0150 0.0190 0.0150 0.0190 5,533 +0.00(+1.60%)
May 14, 2024 0.0199 0.0199 0.0187 0.0187 2,661 +0.00(+10.00%)
May 13, 2024 0.0181 0.0199 0.0170 0.0170 9,000 +0.00(+12.58%)
May 10, 2024 0.0180 0.0180 0.0140 0.0151 274,212 -0.00(-13.71%)
May 09, 2024 0.0240 0.0240 0.0140 0.0175 113,844 -0.00(-16.67%)
May 08, 2024 0.0210 0.0210 0.0200 0.0210 97,500 -0.01(-22.22%)
May 07, 2024 0.0270 0.0270 0.0270 0.0270 5,458 +0.00(+2.66%)
May 03, 2024 0.0263 18 +0.00(+12.39%)
May 02, 2024 0.0234 0.0234 0.0234 0.0234 2,100 +0.00(+0.00%)
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.