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

Churchill Capital IV [Lucid Motors] (NY: CCIV )

N/A UNCHANGED
Last Price Updated: 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 23, 2021 24.25 24.25 24.25 0 +1.35(+5.90%)
Jul 22, 2021 23.33 24.18 22.30 22.90 11,007,198 -0.53(-2.26%)
Jul 21, 2021 24.48 24.93 22.66 23.43 12,434,195 -0.85(-3.50%)
Jul 20, 2021 22.81 24.74 22.15 24.28 12,156,101 +2.08(+9.37%)
Jul 19, 2021 22.04 22.66 20.90 22.20 10,554,157 -0.59(-2.59%)
Jul 16, 2021 23.40 23.85 22.30 22.79 8,912,923 -0.17(-0.74%)
Jul 15, 2021 24.00 24.33 22.56 22.96 10,330,094 -0.83(-3.49%)
Jul 14, 2021 25.40 25.70 23.77 23.79 12,648,856 -2.12(-8.18%)
Jul 13, 2021 26.53 27.11 25.77 25.91 8,527,670 -0.94(-3.50%)
Jul 12, 2021 25.91 27.40 25.71 26.85 12,631,924 +1.30(+5.09%)
Jul 09, 2021 25.34 26.37 25.24 25.55 7,230,179 +0.59(+2.36%)
Jul 08, 2021 23.99 25.55 23.54 24.96 9,225,583 -0.56(-2.19%)
Jul 07, 2021 26.52 26.89 24.76 25.52 9,263,205 -0.86(-3.26%)
Jul 06, 2021 27.50 28.00 26.35 26.38 9,299,070 -0.64(-2.37%)
Jul 02, 2021 28.12 28.19 26.68 27.02 9,188,924 -0.70(-2.53%)
Jul 01, 2021 28.99 29.81 27.41 27.72 18,441,904 -1.10(-3.82%)
Jun 30, 2021 26.20 28.95 25.68 28.82 19,581,448 +2.50(+9.50%)
Jun 29, 2021 27.34 27.40 26.22 26.32 8,547,549 -0.68(-2.52%)
Jun 28, 2021 26.23 27.38 26.03 27.00 18,699,192 +1.82(+7.23%)
Jun 25, 2021 25.70 25.95 25.01 25.18 11,453,455 +0.33(+1.33%)
Jun 24, 2021 25.59 26.28 24.80 24.85 14,420,987 -0.21(-0.84%)
Jun 23, 2021 23.79 25.10 23.32 25.06 13,344,323 +1.64(+7.00%)
Jun 22, 2021 23.02 23.60 22.45 23.42 5,862,016 +0.46(+2.00%)
Jun 21, 2021 23.70 23.71 22.75 22.96 4,952,935 -0.44(-1.88%)
Jun 18, 2021 23.34 23.83 23.18 23.40 4,621,332 -0.15(-0.64%)
Jun 17, 2021 23.44 24.35 23.33 23.55 6,885,490 -0.49(-2.04%)
Jun 16, 2021 22.19 24.10 22.08 24.04 9,923,429 +1.43(+6.32%)
Jun 15, 2021 23.99 24.03 22.55 22.61 11,202,773 -1.51(-6.26%)
Jun 14, 2021 25.16 25.16 24.01 24.12 7,659,371 -1.02(-4.06%)
Jun 11, 2021 25.60 25.60 24.70 25.14 7,269,019 -0.24(-0.95%)
Jun 10, 2021 26.47 26.48 24.56 25.38 11,285,263 -1.11(-4.19%)
Jun 09, 2021 26.88 27.40 26.15 26.49 13,876,307 -0.15(-0.56%)
Jun 08, 2021 27.30 27.88 24.70 26.64 22,709,788 +0.14(+0.53%)
Jun 07, 2021 24.80 26.54 24.31 26.50 23,102,368 +2.55(+10.65%)
Jun 04, 2021 24.07 24.33 23.38 23.95 12,911,232 +0.99(+4.31%)
Jun 03, 2021 23.25 24.59 22.01 22.96 18,853,744 -0.60(-2.55%)
Jun 02, 2021 22.05 23.63 21.64 23.56 21,071,442 +2.00(+9.28%)
Jun 01, 2021 20.00 22.41 19.78 21.56 22,502,254 +1.84(+9.33%)
May 28, 2021 19.55 20.17 19.50 19.72 6,933,257 -0.16(-0.80%)
May 27, 2021 20.18 20.19 19.45 19.88 7,150,806 -0.11(-0.55%)
May 26, 2021 20.25 21.10 19.71 19.99 15,691,485 -0.29(-1.43%)
May 25, 2021 19.60 20.58 19.13 20.28 15,145,924 +0.88(+4.54%)
May 24, 2021 20.15 20.18 19.33 19.40 6,773,412 -0.41(-2.07%)
May 21, 2021 20.17 20.37 19.51 19.81 6,881,567 +0.02(+0.10%)
May 20, 2021 19.17 20.05 19.15 19.79 7,755,551 +0.82(+4.32%)
May 19, 2021 18.91 19.05 18.61 18.97 6,393,089 -0.41(-2.12%)
May 18, 2021 18.69 19.67 18.52 19.38 11,553,504 +1.07(+5.84%)
May 17, 2021 18.23 18.71 18.03 18.31 6,335,628 +0.37(+2.06%)
May 14, 2021 17.76 18.16 17.51 17.94 6,623,157 +0.69(+4.00%)
May 13, 2021 17.90 18.86 17.25 17.25 13,369,691 -0.55(-3.09%)
May 12, 2021 18.25 18.54 17.75 17.80 7,972,352 -0.80(-4.30%)
May 11, 2021 17.69 18.90 17.40 18.60 14,334,302 -0.04(-0.21%)
May 10, 2021 19.54 19.57 18.63 18.64 9,769,656 -0.64(-3.32%)
May 07, 2021 19.05 19.72 18.75 19.28 14,552,746 +0.32(+1.69%)
May 06, 2021 19.18 19.35 18.58 18.96 10,433,388 -0.22(-1.15%)
May 05, 2021 19.68 20.22 19.12 19.18 10,276,742 +0.01(+0.05%)
May 04, 2021 19.59 19.84 18.95 19.17 12,467,950 -0.74(-3.72%)
May 03, 2021 21.19 21.19 19.88 19.91 13,417,240 -1.18(-5.60%)
Apr 30, 2021 21.35 22.03 21.09 21.09 10,569,600 -0.98(-4.44%)
Apr 29, 2021 23.29 23.39 21.53 22.07 11,502,660 -0.97(-4.21%)
Apr 28, 2021 22.55 24.24 22.10 23.04 19,143,936 +0.30(+1.32%)
Apr 27, 2021 24.07 24.33 22.50 22.74 18,078,510 -1.13(-4.73%)
Apr 26, 2021 20.67 24.29 20.41 23.87 55,723,032 +3.32(+16.16%)
Apr 23, 2021 19.70 20.73 19.61 20.55 13,232,700 +0.89(+4.53%)
Apr 22, 2021 20.20 20.65 18.90 19.66 17,410,120 -0.23(-1.16%)
Apr 21, 2021 18.30 19.89 17.62 19.89 22,515,256 +1.44(+7.80%)
Apr 20, 2021 19.52 19.72 18.31 18.45 18,178,554 -1.09(-5.58%)
Apr 19, 2021 19.87 20.33 18.68 19.54 19,532,056 +0.02(+0.10%)
Apr 16, 2021 20.07 20.50 19.25 19.52 17,044,000 -0.60(-2.98%)
Apr 15, 2021 21.83 22.10 19.82 20.12 25,573,116 -1.61(-7.41%)
Apr 14, 2021 22.02 22.25 21.54 21.73 11,873,889 -0.36(-1.63%)
Apr 13, 2021 21.96 22.72 21.57 22.09 16,087,216 +0.06(+0.27%)
Apr 12, 2021 22.93 23.45 21.77 22.03 10,570,378 -0.94(-4.09%)
Apr 09, 2021 22.98 23.34 22.76 22.97 7,636,300 -0.19(-0.82%)
Apr 08, 2021 23.06 23.37 22.66 23.16 7,902,543 +0.34(+1.49%)
Apr 07, 2021 24.11 24.47 22.70 22.82 15,316,294 -1.64(-6.70%)
Apr 06, 2021 23.05 24.96 23.02 24.46 19,771,988 +1.46(+6.35%)
Apr 05, 2021 24.55 24.61 23.00 23.00 13,209,366 -0.78(-3.28%)
Apr 01, 2021 24.25 24.47 23.21 23.78 12,839,700 +0.60(+2.59%)
Mar 31, 2021 24.06 24.23 22.78 23.18 15,250,624 -0.33(-1.40%)
Mar 30, 2021 21.18 23.65 21.07 23.51 18,170,220 +2.16(+10.12%)
Mar 29, 2021 22.88 22.96 21.35 21.35 21,601,404 -1.67(-7.25%)
Mar 26, 2021 23.06 23.92 22.07 23.02 18,171,600 -1.01(-4.20%)
Mar 25, 2021 21.71 24.24 21.02 24.03 30,729,504 +1.47(+6.52%)
Mar 24, 2021 24.45 24.48 22.24 22.56 24,011,256 -1.49(-6.20%)
Mar 23, 2021 26.15 26.22 23.75 24.05 22,916,468 -2.10(-8.03%)
Mar 22, 2021 27.48 27.63 26.02 26.15 16,077,557 -0.73(-2.72%)
Mar 19, 2021 26.62 27.45 25.79 26.88 19,575,300 -0.02(-0.07%)
Mar 18, 2021 28.80 29.42 26.80 26.90 22,003,424 -2.60(-8.81%)
Mar 17, 2021 29.69 30.68 28.15 29.50 40,852,204 -1.60(-5.14%)
Mar 16, 2021 31.06 32.97 29.20 31.10 67,196,640 +2.41(+8.40%)
Mar 15, 2021 27.46 28.80 27.03 28.69 23,779,618 +1.92(+7.17%)
Mar 12, 2021 25.50 27.99 25.10 26.77 20,225,400 -0.07(-0.26%)
Mar 11, 2021 25.79 27.18 25.31 26.84 24,283,092 +2.14(+8.66%)
Mar 10, 2021 25.06 27.26 24.31 24.70 32,846,488 +0.24(+0.98%)
Mar 09, 2021 23.26 25.00 22.80 24.46 31,077,980 +2.37(+10.73%)
Mar 08, 2021 24.34 25.18 22.00 22.09 29,638,872 -2.31(-9.47%)
Mar 05, 2021 24.52 25.18 20.40 24.40 53,893,400 +0.06(+0.25%)
Mar 04, 2021 23.89 25.54 21.43 24.34 61,899,768 +0.14(+0.58%)
Mar 03, 2021 27.65 27.97 23.93 24.20 43,510,692 -3.57(-12.86%)
Mar 02, 2021 30.00 30.39 26.56 27.77 35,504,276 -2.86(-9.34%)
Mar 01, 2021 32.49 32.54 29.83 30.63 41,982,568 -0.12(-0.39%)
Feb 26, 2021 31.25 32.52 28.50 30.75 68,871,000 +2.93(+10.53%)
Feb 25, 2021 29.71 32.38 26.71 27.82 81,556,256 -0.88(-3.07%)
Feb 24, 2021 35.64 35.72 27.85 28.70 141,113,232 -6.51(-18.49%)
Feb 23, 2021 35.02 43.94 30.00 35.21 189,729,056 -11.22(-24.17%)
Feb 22, 2021 62.87 63.20 56.08 46.43 68,663,520 -6.51(-12.30%)
Feb 19, 2021 60.09 61.97 50.32 52.94 59,997,900 -5.11(-8.80%)
Feb 18, 2021 55.81 64.86 55.55 58.05 76,745,504 +1.82(+3.24%)
Feb 17, 2021 54.67 59.50 50.30 56.23 63,667,700 +3.53(+6.70%)
Feb 16, 2021 38.27 55.00 36.52 52.70 96,245,904 +12.72(+31.82%)
Feb 12, 2021 35.04 41.37 33.51 39.98 69,175,904 +8.48(+26.92%)
Feb 11, 2021 32.25 33.16 31.20 31.50 24,303,840 -1.37(-4.17%)
Feb 10, 2021 32.00 34.49 30.00 32.87 33,182,260 -0.44(-1.32%)
Feb 09, 2021 31.70 33.69 30.22 33.31 28,855,434 +0.43(+1.31%)
Feb 08, 2021 34.17 34.98 30.30 32.88 35,496,204 -1.77(-5.11%)
Feb 05, 2021 30.90 36.00 30.70 34.65 66,665,300 +4.43(+14.66%)
Feb 04, 2021 29.00 31.45 26.13 30.22 44,534,976 +0.73(+2.48%)
Feb 03, 2021 32.35 34.50 27.58 29.49 84,591,064 -2.65(-8.25%)
Feb 02, 2021 27.98 35.18 26.46 32.14 99,011,144 +6.94(+27.54%)
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.