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

Vericity Inc (NQ: VERY )

11.30 -0.10 (-0.88%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2024 11.27 11.30 11.27 11.29 2,700 +0.02(+0.22%)
Jan 30, 2024 11.30 11.30 11.27 11.27 1,553 -0.08(-0.70%)
Jan 29, 2024 11.36 11.36 11.30 11.35 5,105 -0.01(-0.09%)
Jan 26, 2024 11.25 11.38 11.25 11.36 6,121 +0.11(+0.98%)
Jan 25, 2024 11.24 11.25 11.24 11.25 4,272 +0.01(+0.09%)
Jan 23, 2024 11.24 648 +0.00(+0.00%)
Jan 22, 2024 11.23 11.24 11.22 11.24 2,395 +0.00(+0.00%)
Jan 19, 2024 11.24 11.24 11.24 11.24 984 +0.00(+0.00%)
Jan 18, 2024 11.23 11.24 11.22 11.24 1,961 -0.01(-0.09%)
Jan 17, 2024 11.22 11.25 11.22 11.25 2,620 +0.02(+0.13%)
Jan 16, 2024 11.22 11.24 11.21 11.23 2,996 -0.04(-0.31%)
Jan 12, 2024 11.21 11.27 11.21 11.27 1,631 +0.06(+0.54%)
Jan 11, 2024 11.16 11.24 11.16 11.21 4,781 +0.04(+0.36%)
Jan 10, 2024 11.23 11.23 11.16 11.17 1,293 -0.10(-0.89%)
Jan 09, 2024 11.20 11.27 11.15 11.27 9,740 +0.12(+1.03%)
Jan 08, 2024 11.16 11.21 11.15 11.15 13,786 -0.07(-0.58%)
Jan 05, 2024 11.26 11.26 11.19 11.22 2,250 -0.02(-0.18%)
Jan 04, 2024 11.15 11.27 11.15 11.24 3,870 +0.03(+0.27%)
Jan 03, 2024 11.14 11.27 11.14 11.21 4,067 +0.05(+0.40%)
Jan 02, 2024 11.14 11.18 11.14 11.16 5,288 -0.03(-0.22%)
Dec 29, 2023 11.29 11.29 11.19 11.19 1,342 -0.11(-0.97%)
Dec 28, 2023 11.14 11.40 11.14 11.30 5,102 +0.16(+1.44%)
Dec 27, 2023 11.15 11.15 11.14 11.14 1,213 -0.01(-0.09%)
Dec 26, 2023 11.11 11.15 11.10 11.15 3,717 +0.01(+0.09%)
Dec 22, 2023 11.14 11.14 11.09 11.14 2,602 +0.00(+0.00%)
Dec 21, 2023 11.14 11.15 11.09 11.14 2,607 -0.01(-0.09%)
Dec 20, 2023 11.10 11.15 11.08 11.15 1,323 +0.00(+0.00%)
Dec 19, 2023 11.06 11.15 11.04 11.15 14,069 +0.12(+1.09%)
Dec 18, 2023 11.05 11.05 11.03 11.03 5,304 -0.02(-0.18%)
Dec 15, 2023 11.06 11.06 11.03 11.05 48,374 -0.02(-0.18%)
Dec 14, 2023 11.06 11.07 11.06 11.07 1,000 +0.01(+0.09%)
Dec 13, 2023 11.05 11.07 11.05 11.06 1,360 +0.00(+0.00%)
Dec 12, 2023 11.06 11.06 11.06 11.06 1,542 +0.00(+0.00%)
Dec 11, 2023 11.09 11.09 11.06 11.06 983 +0.00(+0.00%)
Dec 08, 2023 11.03 11.06 11.03 11.06 1,228 +0.03(+0.27%)
Dec 07, 2023 11.10 11.15 11.03 11.03 8,981 -0.03(-0.27%)
Dec 06, 2023 11.10 11.10 11.02 11.06 3,060 -0.01(-0.14%)
Dec 05, 2023 11.05 11.10 11.05 11.07 23,806 +0.04(+0.41%)
Dec 04, 2023 11.04 11.04 11.02 11.03 1,764 +0.00(+0.00%)
Dec 01, 2023 11.05 11.05 11.02 11.03 1,665 +0.01(+0.09%)
Nov 30, 2023 11.00 11.02 11.00 11.02 1,211 +0.01(+0.09%)
Nov 29, 2023 11.00 11.10 11.00 11.01 11,921 -0.03(-0.30%)
Nov 28, 2023 11.01 11.04 11.01 11.04 978 +0.04(+0.40%)
Nov 27, 2023 11.01 11.04 11.00 11.00 2,348 -0.01(-0.09%)
Nov 24, 2023 11.01 11.01 11.01 11.01 970 +0.00(+0.00%)
Nov 22, 2023 11.01 11.01 11.01 11.01 961 +0.00(+0.00%)
Nov 21, 2023 11.01 11.01 11.01 11.01 217 +0.00(+0.00%)
Nov 20, 2023 11.01 11.05 11.00 11.01 2,422 -0.04(-0.36%)
Nov 17, 2023 11.01 11.05 11.01 11.05 2,743 -0.00(-0.03%)
Nov 16, 2023 11.04 11.05 11.03 11.05 1,180 +0.00(+0.03%)
Nov 15, 2023 11.05 11.05 11.04 11.05 1,655 +0.00(+0.00%)
Nov 14, 2023 11.06 11.10 11.05 11.05 3,476 +0.00(+0.00%)
Nov 13, 2023 11.09 11.09 11.05 11.05 3,064 -0.05(-0.45%)
Nov 10, 2023 11.10 11.10 11.03 11.10 2,616 +0.00(+0.00%)
Nov 09, 2023 11.03 11.10 11.03 11.10 1,746 +0.05(+0.44%)
Nov 08, 2023 11.06 11.10 10.95 11.05 23,503 -0.08(-0.71%)
Nov 07, 2023 11.08 11.15 11.06 11.13 6,806 +0.07(+0.63%)
Nov 06, 2023 11.06 11.06 11.04 11.06 1,995 +0.02(+0.18%)
Nov 03, 2023 11.06 11.07 11.02 11.04 2,848 -0.02(-0.18%)
Nov 02, 2023 11.10 11.10 11.06 11.06 1,833 +0.03(+0.27%)
Nov 01, 2023 11.00 11.09 11.00 11.03 6,419 +0.06(+0.55%)
Oct 31, 2023 10.99 11.00 10.97 10.97 3,462 -0.02(-0.18%)
Oct 30, 2023 10.94 10.99 10.94 10.99 3,607 +0.06(+0.55%)
Oct 27, 2023 10.93 10.93 10.93 10.93 509 -0.04(-0.36%)
Oct 26, 2023 10.96 10.97 10.95 10.97 980 +0.01(+0.05%)
Oct 25, 2023 10.96 10.96 10.96 10.96 431 +0.00(+0.05%)
Oct 24, 2023 10.96 10.96 10.96 10.96 453 +0.01(+0.09%)
Oct 23, 2023 10.99 10.99 10.95 10.95 3,256 -0.03(-0.24%)
Oct 20, 2023 10.90 10.98 10.90 10.98 753 -0.00(-0.03%)
Oct 19, 2023 10.98 10.98 10.98 10.98 319 +0.00(+0.00%)
Oct 18, 2023 10.93 10.98 10.93 10.98 7,694 +0.08(+0.73%)
Oct 17, 2023 10.95 10.95 10.90 10.90 2,985 +0.00(+0.00%)
Oct 16, 2023 10.93 10.95 10.90 10.90 4,596 -0.05(-0.43%)
Oct 13, 2023 10.95 10.95 10.95 10.95 790 +0.01(+0.12%)
Oct 12, 2023 10.93 10.98 10.93 10.94 3,922 +0.01(+0.05%)
Oct 11, 2023 10.90 10.95 10.90 10.93 17,152 -0.01(-0.09%)
Oct 10, 2023 10.94 10.96 10.90 10.94 5,446 +0.00(+0.00%)
Oct 09, 2023 10.89 10.94 10.89 10.94 6,048 +0.04(+0.37%)
Oct 06, 2023 10.89 10.95 10.89 10.90 3,467 +0.00(+0.00%)
Oct 05, 2023 10.90 10.94 10.88 10.90 54,436 +0.00(+0.00%)
Oct 04, 2023 11.15 11.15 10.81 10.90 84,745 -0.17(-1.54%)
Oct 03, 2023 11.11 11.18 11.00 11.07 155,922 +5.37(+94.21%)
Oct 02, 2023 5.000 5.700 5.000 5.700 1,495 -0.20(-3.39%)
Sep 29, 2023 5.900 5.900 5.900 5.900 1,491 -0.29(-4.68%)
Sep 28, 2023 5.640 6.200 5.640 6.190 1,121 -0.21(-3.28%)
Sep 26, 2023 6.400 42 +0.22(+3.56%)
Sep 21, 2023 6.180 241 +0.73(+13.39%)
Sep 20, 2023 6.060 6.060 5.450 5.450 2,565 -0.60(-9.99%)
Sep 19, 2023 5.140 6.055 5.140 6.055 1,092 +0.34(+6.04%)
Sep 18, 2023 6.510 6.510 5.710 5.710 1,460 -0.50(-8.05%)
Sep 15, 2023 6.190 6.210 6.190 6.210 1,596 +1.11(+21.76%)
Sep 13, 2023 5.100 108 +0.40(+8.51%)
Sep 12, 2023 4.700 4.700 4.700 4.700 299 -0.60(-11.32%)
Sep 06, 2023 5.300 67 +0.10(+1.92%)
Sep 05, 2023 5.300 5.300 5.200 5.200 398 +0.00(+0.00%)
Sep 01, 2023 5.471 5.471 4.870 5.200 1,064 +0.37(+7.66%)
Aug 31, 2023 4.930 5.200 4.790 4.830 1,778 -0.60(-11.03%)
Aug 30, 2023 5.530 5.530 5.429 5.429 1,782 -0.52(-8.76%)
Aug 29, 2023 5.950 5.950 5.950 5.950 174 +0.10(+1.63%)
Aug 28, 2023 5.290 5.855 5.290 5.855 624 +0.85(+17.10%)
Aug 25, 2023 5.000 5.000 5.000 5.000 202 -0.55(-9.91%)
Aug 24, 2023 5.550 5.550 5.550 5.550 619 +0.00(+0.00%)
Aug 23, 2023 5.550 5.550 5.550 5.550 201 -0.05(-0.89%)
Aug 22, 2023 5.900 5.900 5.600 5.600 482 +0.01(+0.18%)
Aug 21, 2023 6.440 6.440 5.400 5.590 3,284 -0.43(-7.14%)
Aug 18, 2023 6.220 6.230 6.020 6.020 714 -0.62(-9.34%)
Aug 17, 2023 6.640 6.760 6.140 6.640 4,059 -0.29(-4.18%)
Aug 16, 2023 6.000 7.000 6.000 6.929 19,195 +0.89(+14.73%)
Aug 15, 2023 5.760 6.190 5.760 6.040 1,842 -0.36(-5.63%)
Aug 14, 2023 6.420 6.420 6.400 6.400 1,205 -0.30(-4.48%)
Aug 11, 2023 6.910 6.910 6.659 6.700 1,221 -0.19(-2.76%)
Aug 10, 2023 7.180 7.180 6.660 6.890 4,153 -0.58(-7.79%)
Aug 09, 2023 6.940 7.472 6.940 7.472 1,583 +0.27(+3.70%)
Aug 07, 2023 7.205 89 +0.29(+4.27%)
Aug 03, 2023 6.910 62 -0.32(-4.43%)
Aug 02, 2023 7.210 7.230 7.210 7.230 929 +0.21(+2.99%)
Aug 01, 2023 7.020 7.020 6.920 7.020 1,566 -0.01(-0.14%)
Jul 31, 2023 6.970 7.030 6.970 7.030 558 -0.33(-4.48%)
Jul 28, 2023 7.300 7.590 7.200 7.360 2,754 +0.07(+0.96%)
Jul 27, 2023 6.950 7.290 6.900 7.290 1,307 -0.15(-2.02%)
Jul 26, 2023 7.300 7.680 7.220 7.440 2,947 -0.01(-0.13%)
Jul 25, 2023 7.200 7.480 7.200 7.450 1,424 -0.04(-0.53%)
Jul 21, 2023 7.490 476 +0.43(+6.09%)
Jul 20, 2023 7.220 7.710 7.060 7.060 8,510 -0.27(-3.67%)
Jul 19, 2023 7.130 7.650 7.110 7.329 10,279 +0.11(+1.51%)
Jul 18, 2023 7.440 7.620 7.140 7.220 8,757 -0.01(-0.14%)
Jul 17, 2023 6.820 7.410 6.820 7.230 7,783 +0.03(+0.42%)
Jul 14, 2023 6.960 7.380 6.950 7.200 5,087 -0.11(-1.50%)
Jul 13, 2023 6.990 7.310 6.770 7.310 4,580 +0.33(+4.73%)
Jul 12, 2023 7.160 7.160 6.960 6.980 2,508 +0.08(+1.16%)
Jul 11, 2023 7.030 7.340 6.760 6.900 16,211 +0.10(+1.48%)
Jul 10, 2023 6.230 6.940 6.000 6.799 8,730 +0.60(+9.67%)
Jul 07, 2023 6.200 6.200 6.200 6.200 325 +0.07(+1.14%)
Jul 06, 2023 6.130 6.130 6.130 6.130 149 +0.10(+1.66%)
Jun 30, 2023 6.030 455 -0.07(-1.15%)
Jun 29, 2023 5.970 6.100 5.800 6.100 10,851 +0.17(+2.87%)
Jun 28, 2023 5.800 6.100 5.600 5.930 19,801 +0.08(+1.37%)
Jun 27, 2023 5.900 6.210 5.820 5.850 3,646 +0.05(+0.86%)
Jun 26, 2023 5.570 6.480 5.300 5.800 16,540 +0.14(+2.47%)
Jun 23, 2023 5.850 6.060 5.620 5.660 9,805 -0.15(-2.58%)
Jun 22, 2023 5.780 6.210 5.760 5.810 2,444 +0.06(+1.04%)
Jun 21, 2023 5.750 5.750 5.390 5.750 2,451 +0.02(+0.35%)
Jun 20, 2023 5.730 5.730 5.730 5.730 361 -0.21(-3.54%)
Jun 16, 2023 5.840 5.940 5.620 5.940 2,028 +0.36(+6.45%)
Jun 15, 2023 5.990 6.148 5.535 5.580 4,309 -0.47(-7.77%)
Jun 14, 2023 6.220 6.220 6.050 6.050 1,820 -0.05(-0.82%)
Jun 13, 2023 6.500 6.500 6.090 6.100 3,922 -0.47(-7.15%)
Jun 08, 2023 6.570 147 +0.00(+0.07%)
Jun 07, 2023 6.530 6.565 6.530 6.565 528 -0.19(-2.78%)
Jun 06, 2023 6.750 6.753 6.750 6.753 6,058 +0.16(+2.47%)
Jun 05, 2023 6.590 6.590 6.590 6.590 653 -0.16(-2.37%)
Jun 02, 2023 6.560 6.750 6.560 6.750 1,268 +0.19(+2.90%)
Jun 01, 2023 6.610 6.610 6.560 6.560 2,286 -0.19(-2.81%)
May 31, 2023 6.890 6.890 6.740 6.750 6,799 -0.55(-7.52%)
May 30, 2023 7.299 7.299 7.299 7.299 378 +0.40(+5.78%)
May 26, 2023 6.850 6.900 6.850 6.900 611 -0.06(-0.93%)
May 24, 2023 6.965 233 +0.19(+2.86%)
May 23, 2023 7.150 7.150 6.771 6.771 469 +0.03(+0.46%)
May 22, 2023 6.740 7.100 6.740 6.740 614 -0.26(-3.71%)
May 18, 2023 7.000 330 +0.00(+0.00%)
May 17, 2023 7.000 7.100 6.990 7.000 6,367 -0.20(-2.78%)
May 16, 2023 7.190 7.200 7.190 7.200 438 -0.25(-3.42%)
May 15, 2023 7.200 7.455 7.200 7.455 295 +0.26(+3.69%)
May 11, 2023 7.190 57 +0.09(+1.27%)
May 10, 2023 6.890 7.100 6.500 7.100 3,467 +0.36(+5.29%)
May 09, 2023 6.870 6.870 6.700 6.744 2,695 -0.13(-1.84%)
May 08, 2023 7.000 7.350 6.850 6.870 2,209 -0.13(-1.86%)
May 05, 2023 6.850 7.540 6.800 7.000 2,248 +0.15(+2.19%)
May 03, 2023 6.850 96 -0.40(-5.45%)
May 02, 2023 6.620 7.245 6.610 7.245 659 +0.58(+8.78%)
May 01, 2023 6.740 7.556 6.570 6.660 6,380 -0.70(-9.46%)
Apr 28, 2023 7.350 7.356 7.350 7.356 1,238 -0.24(-3.21%)
Apr 25, 2023 7.600 40 +0.23(+3.12%)
Apr 18, 2023 7.370 154 -0.06(-0.84%)
Apr 17, 2023 7.433 7.433 7.433 7.433 278 -0.23(-3.03%)
Apr 14, 2023 7.469 7.665 7.469 7.665 1,309 +0.16(+2.20%)
Apr 13, 2023 7.500 7.500 7.500 7.500 335 -0.08(-1.05%)
Apr 12, 2023 7.580 7.580 7.580 7.580 448 +0.00(+0.00%)
Apr 11, 2023 7.580 7.580 7.580 7.580 560 -0.00(-0.00%)
Apr 10, 2023 7.790 7.790 7.580 7.580 744 -0.06(-0.81%)
Apr 06, 2023 7.642 7.642 7.642 7.642 749 -0.24(-3.08%)
Apr 05, 2023 7.529 7.885 7.529 7.885 1,961 +0.51(+6.99%)
Apr 04, 2023 7.990 7.990 7.360 7.370 1,689 -0.42(-5.39%)
Mar 27, 2023 7.790 238 -0.01(-0.13%)
Mar 24, 2023 7.800 7.800 7.800 7.800 493 -0.26(-3.23%)
Mar 22, 2023 8.060 107 +0.07(+0.88%)
Mar 21, 2023 7.510 7.990 7.510 7.990 3,376 -0.00(-0.00%)
Mar 20, 2023 7.990 7.990 7.990 7.990 348 +0.00(+0.00%)
Mar 17, 2023 7.970 7.990 7.890 7.990 1,665 +0.12(+1.52%)
Mar 16, 2023 7.770 8.000 7.770 7.870 2,879 +0.07(+0.90%)
Mar 15, 2023 7.600 7.810 7.600 7.800 1,076 +0.40(+5.41%)
Mar 14, 2023 7.770 8.010 7.400 7.400 3,049 -0.19(-2.50%)
Mar 13, 2023 7.350 7.590 7.350 7.590 2,043 +0.19(+2.57%)
Mar 10, 2023 7.400 7.400 7.400 7.400 404 -0.01(-0.13%)
Mar 09, 2023 7.410 7.410 7.410 7.410 395 -0.03(-0.40%)
Mar 07, 2023 7.440 104 -0.23(-3.06%)
Mar 06, 2023 7.520 7.675 7.520 7.675 1,607 +0.29(+3.86%)
Mar 03, 2023 8.000 8.000 7.360 7.390 2,017 -0.23(-3.02%)
Mar 02, 2023 7.800 8.490 7.620 7.620 5,727 -0.02(-0.26%)
Mar 01, 2023 7.630 7.640 7.340 7.640 4,326 +0.79(+11.53%)
Feb 28, 2023 6.740 6.985 6.730 6.850 1,024 -0.05(-0.72%)
Feb 27, 2023 6.740 6.900 6.740 6.900 1,240 +0.17(+2.53%)
Feb 24, 2023 7.330 7.330 6.730 6.730 2,312 -0.50(-6.92%)
Feb 23, 2023 7.270 7.270 7.230 7.230 3,971 -0.02(-0.28%)
Feb 21, 2023 7.250 4,097 -0.13(-1.76%)
Feb 16, 2023 7.380 4,487 +0.28(+3.94%)
Feb 15, 2023 7.710 7.710 7.100 7.100 2,130 -0.35(-4.70%)
Feb 14, 2023 7.520 7.520 7.250 7.450 6,042 -0.25(-3.25%)
Feb 13, 2023 7.700 7.700 7.700 7.700 477 -0.04(-0.52%)
Feb 10, 2023 7.400 7.970 7.200 7.740 15,826 +0.04(+0.52%)
Feb 09, 2023 8.100 8.300 7.700 7.700 8,115 -0.40(-4.94%)
Feb 08, 2023 8.130 8.130 8.100 8.100 3,781 +0.19(+2.47%)
Feb 07, 2023 7.995 8.000 7.868 7.905 7,039 +0.31(+4.01%)
Feb 06, 2023 8.000 8.000 7.600 7.600 8,789 -0.10(-1.30%)
Feb 03, 2023 8.700 8.700 7.700 7.700 9,158 -0.30(-3.75%)
Feb 02, 2023 8.250 8.250 8.000 8.000 1,202 -0.25(-3.03%)
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.