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: LUGDF )

14.01 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 12, 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 (%)
Nov 30, 2022 9.610 9.961 9.480 9.919 7,559 +0.63(+6.83%)
Nov 29, 2022 8.990 9.285 8.990 9.285 1,323 +0.29(+3.17%)
Nov 28, 2022 9.445 9.445 8.890 9.000 1,861 -0.38(-4.05%)
Nov 25, 2022 9.720 9.720 9.350 9.380 1,271 -0.25(-2.60%)
Nov 23, 2022 9.450 9.639 9.450 9.630 5,236 -0.03(-0.31%)
Nov 22, 2022 9.000 9.726 9.000 9.660 12,840 +1.38(+16.67%)
Nov 21, 2022 8.594 8.620 8.280 8.280 12,256 -0.33(-3.83%)
Nov 18, 2022 8.570 8.640 8.475 8.610 3,695 +0.26(+3.11%)
Nov 17, 2022 8.500 8.630 8.350 8.350 3,075 -0.70(-7.74%)
Nov 16, 2022 9.049 9.070 9.020 9.051 9,944 -0.11(-1.19%)
Nov 15, 2022 9.290 9.290 9.105 9.160 3,696 -0.17(-1.83%)
Nov 14, 2022 9.180 9.331 9.160 9.331 1,999 +0.06(+0.66%)
Nov 11, 2022 9.010 9.280 9.000 9.270 3,108 +0.25(+2.77%)
Nov 10, 2022 8.958 9.020 8.730 9.020 6,337 +0.93(+11.56%)
Nov 09, 2022 7.506 8.091 7.506 8.085 5,039 -0.02(-0.31%)
Nov 08, 2022 7.840 8.150 7.840 8.110 4,919 +0.23(+2.86%)
Nov 07, 2022 7.820 7.884 7.820 7.884 15,255 -0.05(-0.58%)
Nov 04, 2022 7.600 7.930 7.600 7.930 1,312 +0.76(+10.60%)
Nov 03, 2022 7.090 7.195 7.090 7.170 6,871 -0.02(-0.31%)
Nov 02, 2022 7.483 7.500 7.192 7.192 13,369 -0.22(-2.93%)
Nov 01, 2022 7.430 7.460 7.170 7.410 11,693 +0.18(+2.54%)
Oct 31, 2022 7.225 7.230 7.220 7.226 3,665 -0.13(-1.82%)
Oct 28, 2022 7.380 7.380 7.360 7.360 4,068 -0.18(-2.39%)
Oct 27, 2022 7.670 7.670 7.540 7.540 997 -0.01(-0.13%)
Oct 26, 2022 7.465 7.550 7.305 7.550 1,245 +0.17(+2.30%)
Oct 25, 2022 7.275 7.380 7.275 7.380 1,353 +0.29(+4.02%)
Oct 24, 2022 6.985 7.095 6.985 7.095 2,493 -0.19(-2.66%)
Oct 21, 2022 7.050 7.289 7.050 7.289 4,550 +0.32(+4.58%)
Oct 20, 2022 7.110 7.150 6.961 6.970 3,250 +0.22(+3.32%)
Oct 19, 2022 6.740 6.746 6.690 6.746 1,520 -0.43(-6.05%)
Oct 18, 2022 7.150 7.180 7.150 7.180 319 +0.20(+2.87%)
Oct 17, 2022 6.980 6.980 6.870 6.980 610 +0.30(+4.49%)
Oct 14, 2022 6.680 6.680 6.680 6.680 307 -0.41(-5.78%)
Oct 13, 2022 7.090 7.090 6.840 7.090 440 -0.05(-0.77%)
Oct 12, 2022 7.180 7.180 7.130 7.145 3,075 -0.05(-0.63%)
Oct 11, 2022 7.356 7.356 7.190 7.190 1,910 -0.26(-3.49%)
Oct 10, 2022 7.450 7.450 7.450 7.450 164 +0.02(+0.27%)
Oct 07, 2022 7.400 7.430 7.400 7.430 1,682 -0.02(-0.26%)
Oct 06, 2022 7.510 7.540 7.449 7.449 504 -0.18(-2.37%)
Oct 04, 2022 7.630 60 +0.25(+3.37%)
Oct 03, 2022 7.220 7.389 7.180 7.381 7,950 +0.38(+5.44%)
Sep 30, 2022 6.280 7.000 6.280 7.000 2,950 +0.49(+7.48%)
Sep 29, 2022 6.420 6.520 6.350 6.513 7,200 -0.05(-0.72%)
Sep 28, 2022 6.120 6.570 6.120 6.560 9,062 +0.33(+5.30%)
Sep 27, 2022 6.390 6.530 6.230 6.230 20,525 -0.18(-2.81%)
Sep 26, 2022 6.500 6.660 6.410 6.410 5,538 -0.31(-4.61%)
Sep 23, 2022 6.835 6.835 6.660 6.720 2,824 -0.54(-7.44%)
Sep 22, 2022 7.146 7.260 7.146 7.260 995 -0.14(-1.89%)
Sep 21, 2022 7.240 7.400 7.240 7.400 12,365 +0.24(+3.28%)
Sep 19, 2022 7.165 11 +0.20(+2.80%)
Sep 16, 2022 6.970 7.010 6.770 6.970 789 -0.15(-2.04%)
Sep 15, 2022 7.115 7.115 7.115 7.115 5,732 -0.25(-3.46%)
Sep 14, 2022 7.325 7.370 7.325 7.370 610 -0.17(-2.25%)
Sep 12, 2022 7.540 0 +0.05(+0.73%)
Sep 09, 2022 7.149 7.530 7.149 7.485 5,738 +0.60(+8.64%)
Sep 08, 2022 6.890 6.890 6.890 6.890 127 -0.08(-1.15%)
Sep 07, 2022 6.760 7.005 6.701 6.970 1,050 +0.24(+3.57%)
Sep 06, 2022 6.710 6.780 6.700 6.730 3,910 -0.10(-1.46%)
Sep 02, 2022 6.810 6.830 6.810 6.830 8,047 +0.14(+2.12%)
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.