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

Utstarcom Holdings C (NQ: UTSI )

2.500 -0.100 (-3.85%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Dec 29, 2023 3.300 3.440 3.260 3.440 2,741 +0.06(+1.93%)
Dec 28, 2023 3.300 3.440 3.300 3.375 1,447 +0.06(+1.66%)
Dec 27, 2023 3.390 3.450 3.310 3.320 10,586 +0.05(+1.46%)
Dec 26, 2023 3.350 3.469 3.272 3.272 1,646 -0.18(-5.15%)
Dec 22, 2023 3.320 3.450 3.292 3.450 4,532 +0.05(+1.47%)
Dec 21, 2023 3.220 3.540 3.220 3.400 2,956 -0.06(-1.83%)
Dec 20, 2023 3.300 3.470 3.290 3.463 4,983 +0.24(+7.56%)
Dec 19, 2023 3.260 3.300 3.220 3.220 595 -0.17(-5.01%)
Dec 18, 2023 3.410 3.410 3.390 3.390 441 -0.01(-0.31%)
Dec 15, 2023 3.410 3.420 3.400 3.401 977 +0.00(+0.01%)
Dec 14, 2023 3.390 3.480 3.300 3.400 2,933 +0.10(+3.03%)
Dec 13, 2023 3.270 3.450 3.250 3.300 2,761 -0.06(-1.79%)
Dec 12, 2023 3.380 3.420 3.360 3.360 1,681 -0.02(-0.59%)
Dec 11, 2023 3.410 3.480 3.380 3.380 3,149 -0.05(-1.46%)
Dec 08, 2023 3.500 3.530 3.420 3.430 2,924 +0.05(+1.48%)
Dec 07, 2023 3.390 3.600 3.380 3.380 4,953 -0.08(-2.31%)
Dec 06, 2023 3.535 3.535 3.460 3.460 850 +0.00(+0.00%)
Dec 05, 2023 3.440 3.530 3.430 3.460 2,397 -0.07(-1.98%)
Dec 04, 2023 3.340 3.615 3.340 3.530 6,247 +0.01(+0.28%)
Dec 01, 2023 3.450 3.570 3.440 3.520 6,118 -0.10(-2.76%)
Nov 30, 2023 3.490 3.660 3.480 3.620 1,916 -0.00(-0.06%)
Nov 29, 2023 3.490 3.700 3.360 3.622 10,430 +0.06(+1.74%)
Nov 28, 2023 3.520 3.560 3.420 3.560 1,760 +0.15(+4.40%)
Nov 27, 2023 3.560 3.560 3.410 3.410 859 -0.22(-6.06%)
Nov 24, 2023 3.310 3.630 3.310 3.630 514 +0.15(+4.31%)
Nov 22, 2023 3.300 3.480 3.300 3.480 2,608 +0.01(+0.29%)
Nov 21, 2023 3.540 3.540 3.470 3.470 995 -0.22(-5.96%)
Nov 20, 2023 3.190 3.690 3.190 3.690 2,742 +0.14(+3.94%)
Nov 17, 2023 3.490 3.681 3.345 3.550 12,648 -0.02(-0.56%)
Nov 16, 2023 3.670 3.680 3.570 3.570 2,550 -0.11(-2.99%)
Nov 15, 2023 3.680 3.680 3.680 3.680 970 +0.29(+8.55%)
Nov 14, 2023 3.490 3.580 3.390 3.390 1,144 -0.13(-3.69%)
Nov 13, 2023 3.520 3.620 3.520 3.520 1,489 -0.02(-0.56%)
Nov 10, 2023 3.540 3.540 3.540 3.540 652 -0.06(-1.67%)
Nov 09, 2023 3.720 3.720 3.600 3.600 745 -0.14(-3.74%)
Nov 08, 2023 3.610 3.740 3.605 3.740 2,448 +0.00(+0.00%)
Nov 07, 2023 3.570 3.740 3.570 3.740 1,285 +0.07(+1.78%)
Nov 06, 2023 3.550 3.700 3.550 3.675 10,588 +0.22(+6.51%)
Nov 03, 2023 3.210 3.480 3.210 3.450 8,797 +0.19(+5.83%)
Nov 02, 2023 3.300 3.390 3.260 3.260 884 -0.36(-9.94%)
Nov 01, 2023 3.620 3.620 3.620 3.620 823 -0.08(-2.16%)
Oct 31, 2023 3.690 3.750 3.675 3.700 5,891 +0.12(+3.35%)
Oct 30, 2023 3.600 3.600 3.500 3.580 1,770 +0.12(+3.44%)
Oct 27, 2023 3.580 3.650 3.461 3.461 6,075 -0.15(-4.13%)
Oct 26, 2023 3.610 3.610 3.610 3.610 317 -0.08(-2.30%)
Oct 25, 2023 3.670 3.695 3.610 3.695 619 +0.01(+0.41%)
Oct 24, 2023 3.620 3.680 3.620 3.680 7,517 +0.00(+0.00%)
Oct 23, 2023 3.490 3.680 3.490 3.680 627 +0.21(+6.05%)
Oct 20, 2023 3.510 3.700 3.470 3.470 16,489 +0.12(+3.74%)
Oct 19, 2023 3.500 3.600 3.280 3.345 2,033 -0.04(-1.33%)
Oct 18, 2023 3.210 3.390 3.120 3.390 977 -0.11(-3.14%)
Oct 17, 2023 3.350 3.500 3.350 3.500 977 +0.17(+5.10%)
Oct 16, 2023 3.490 3.550 3.330 3.330 9,899 +0.02(+0.60%)
Oct 13, 2023 3.260 3.420 3.260 3.310 1,515 -0.07(-2.07%)
Oct 12, 2023 3.220 3.700 3.160 3.380 5,976 +0.05(+1.50%)
Oct 11, 2023 3.470 3.550 3.300 3.330 27,380 -0.17(-4.86%)
Oct 10, 2023 3.260 3.500 3.260 3.500 1,842 +0.00(+0.00%)
Oct 09, 2023 3.490 3.500 3.490 3.500 647 -0.14(-3.85%)
Oct 06, 2023 3.540 3.640 3.480 3.640 2,544 +0.10(+2.82%)
Oct 05, 2023 3.470 3.540 3.470 3.540 1,249 +0.02(+0.57%)
Oct 03, 2023 3.520 465 -0.08(-2.22%)
Oct 02, 2023 3.590 3.792 3.590 3.600 761 -0.16(-4.26%)
Sep 29, 2023 3.620 3.760 3.620 3.760 17,782 +0.05(+1.29%)
Sep 28, 2023 3.620 3.712 3.620 3.712 4,232 +0.11(+3.12%)
Sep 27, 2023 3.550 3.600 3.540 3.600 4,155 +0.04(+1.11%)
Sep 26, 2023 3.460 3.683 3.460 3.561 12,076 +0.06(+1.73%)
Sep 25, 2023 3.530 3.390 3.390 3.500 1,060 +0.13(+3.86%)
Sep 22, 2023 3.600 3.650 3.370 3.370 1,541 -0.23(-6.39%)
Sep 21, 2023 3.500 3.600 3.370 3.600 4,812 +0.07(+1.98%)
Sep 20, 2023 3.610 3.650 3.530 3.530 827 -0.05(-1.40%)
Sep 19, 2023 3.600 3.600 3.270 3.580 4,882 +0.05(+1.42%)
Sep 18, 2023 3.530 3.530 3.530 3.530 459 -0.11(-3.02%)
Sep 15, 2023 3.600 3.650 3.560 3.640 514 -0.06(-1.62%)
Sep 14, 2023 3.610 3.700 3.600 3.700 866 +0.00(+0.00%)
Sep 13, 2023 3.570 3.700 3.570 3.700 1,368 +0.17(+4.82%)
Sep 12, 2023 3.560 3.580 3.530 3.530 610 -0.15(-4.08%)
Sep 11, 2023 3.570 3.700 3.560 3.680 2,050 +0.14(+3.95%)
Sep 08, 2023 3.570 3.670 3.540 3.540 3,268 -0.05(-1.39%)
Sep 07, 2023 3.580 3.700 3.570 3.590 919 -0.06(-1.64%)
Sep 06, 2023 3.590 3.650 3.580 3.650 1,030 +0.01(+0.36%)
Sep 05, 2023 3.680 3.700 3.500 3.637 6,254 +0.05(+1.31%)
Sep 01, 2023 3.590 3.700 3.590 3.590 4,395 -0.20(-5.28%)
Aug 31, 2023 3.700 3.820 3.590 3.790 6,540 -0.06(-1.56%)
Aug 30, 2023 3.690 3.850 3.690 3.850 6,009 +0.01(+0.16%)
Aug 29, 2023 3.700 3.844 3.660 3.844 6,634 +0.02(+0.62%)
Aug 28, 2023 3.590 3.890 3.581 3.820 3,482 +0.23(+6.41%)
Aug 25, 2023 3.400 3.763 3.100 3.590 10,561 +0.03(+0.84%)
Aug 24, 2023 3.535 3.560 3.535 3.560 1,229 +0.08(+2.30%)
Aug 23, 2023 3.410 3.680 3.411 3.480 6,698 +0.12(+3.57%)
Aug 22, 2023 3.360 3.652 3.360 3.360 1,623 -0.16(-4.55%)
Aug 21, 2023 3.770 3.770 3.490 3.520 1,860 -0.30(-7.85%)
Aug 18, 2023 3.770 3.820 3.770 3.820 866 -0.05(-1.29%)
Aug 17, 2023 3.870 3.870 3.820 3.870 842 +0.08(+2.11%)
Aug 16, 2023 3.790 3.815 3.790 3.790 1,520 -0.11(-2.82%)
Aug 15, 2023 3.840 3.900 3.800 3.900 894 +0.15(+4.00%)
Aug 14, 2023 3.780 3.780 3.750 3.750 539 -0.27(-6.72%)
Aug 11, 2023 3.750 4.030 3.750 4.020 1,520 +0.02(+0.50%)
Aug 10, 2023 3.840 4.000 3.840 4.000 2,769 +0.00(+0.00%)
Aug 09, 2023 3.720 4.000 3.720 4.000 1,248 +0.02(+0.50%)
Aug 08, 2023 3.710 3.980 3.710 3.980 4,196 +0.23(+6.13%)
Aug 07, 2023 3.890 3.890 3.750 3.750 2,116 +0.11(+3.02%)
Aug 04, 2023 3.660 4.035 3.640 3.640 8,038 -0.02(-0.55%)
Aug 03, 2023 3.820 4.036 3.660 3.660 10,212 -0.16(-4.19%)
Aug 01, 2023 3.820 837 -0.18(-4.50%)
Jul 31, 2023 3.820 4.010 3.800 4.000 7,648 +0.07(+1.78%)
Jul 28, 2023 3.820 3.985 3.820 3.930 5,929 -0.02(-0.51%)
Jul 27, 2023 3.650 3.981 3.650 3.950 8,093 -0.03(-0.75%)
Jul 26, 2023 3.620 4.150 3.620 3.980 15,050 +0.27(+7.28%)
Jul 25, 2023 3.800 3.810 3.710 3.710 587 -0.24(-6.08%)
Jul 24, 2023 3.660 4.070 3.660 3.950 24,557 +0.10(+2.60%)
Jul 21, 2023 3.660 3.910 3.660 3.850 9,383 +0.14(+3.77%)
Jul 20, 2023 3.730 3.900 3.480 3.710 6,874 -0.06(-1.46%)
Jul 19, 2023 3.724 3.949 3.580 3.765 21,327 +0.01(+0.13%)
Jul 18, 2023 3.250 3.769 3.250 3.760 2,170 +0.34(+9.91%)
Jul 17, 2023 3.500 3.500 3.380 3.421 1,150 -0.32(-8.65%)
Jul 14, 2023 3.350 3.745 3.300 3.745 5,294 +0.45(+13.48%)
Jul 13, 2023 3.190 3.300 3.190 3.300 589 +0.13(+3.95%)
Jul 12, 2023 3.180 3.350 3.175 3.175 2,740 -0.11(-3.21%)
Jul 11, 2023 3.360 3.360 3.135 3.280 3,477 +0.03(+0.92%)
Jul 10, 2023 3.410 3.410 3.200 3.250 1,221 -0.14(-4.13%)
Jul 07, 2023 3.160 3.490 3.160 3.390 2,107 -0.22(-6.09%)
Jul 06, 2023 3.440 3.610 3.440 3.610 1,665 +0.16(+4.71%)
Jul 05, 2023 3.450 3.450 3.350 3.447 3,750 -0.08(-2.34%)
Jun 30, 2023 3.530 490 +0.15(+4.44%)
Jun 29, 2023 3.330 3.710 3.330 3.380 5,037 -0.12(-3.43%)
Jun 28, 2023 3.370 3.500 3.370 3.500 879 +0.10(+2.94%)
Jun 27, 2023 3.340 3.400 3.340 3.400 713 +0.05(+1.49%)
Jun 26, 2023 3.350 3.350 3.350 3.350 833 -0.22(-6.16%)
Jun 23, 2023 3.490 3.740 3.470 3.570 4,579 +0.26(+7.85%)
Jun 22, 2023 3.300 3.500 3.300 3.310 1,182 -0.24(-6.76%)
Jun 21, 2023 3.250 3.550 3.250 3.550 4,599 -0.01(-0.28%)
Jun 20, 2023 3.510 3.610 3.340 3.560 5,202 -0.09(-2.47%)
Jun 16, 2023 3.370 3.650 3.370 3.650 2,276 -0.05(-1.35%)
Jun 15, 2023 3.580 3.700 3.550 3.700 14,720 -0.07(-1.86%)
May 08, 2023 3.660 3.770 3.560 3.770 2,244 -0.03(-0.79%)
May 05, 2023 3.610 3.800 3.610 3.800 2,362 +0.11(+2.98%)
May 04, 2023 3.520 3.780 3.520 3.690 701 -0.05(-1.34%)
May 03, 2023 3.740 3.740 3.740 3.740 587 +0.02(+0.54%)
May 02, 2023 3.690 3.759 3.690 3.720 1,095 +0.03(+0.81%)
May 01, 2023 3.690 3.690 3.690 3.690 716 -0.31(-7.75%)
Apr 28, 2023 3.720 4.000 3.720 4.000 859 +0.27(+7.24%)
Apr 27, 2023 3.850 3.850 3.660 3.730 848 -0.02(-0.53%)
Apr 26, 2023 3.600 3.860 3.600 3.750 3,621 +0.00(+0.00%)
Apr 25, 2023 3.860 3.860 3.710 3.750 1,189 -0.20(-5.06%)
Apr 24, 2023 3.780 3.950 3.710 3.950 1,748 +0.04(+1.02%)
Apr 21, 2023 3.830 3.910 3.808 3.910 721 -0.18(-4.40%)
Apr 20, 2023 3.860 4.100 3.860 4.090 3,888 +0.23(+5.96%)
Apr 19, 2023 3.950 4.250 3.860 3.860 687 -0.44(-10.23%)
Apr 18, 2023 3.820 4.310 3.820 4.300 2,123 +0.26(+6.44%)
Apr 17, 2023 3.780 4.040 3.780 4.040 3,709 +0.00(+0.00%)
Apr 14, 2023 4.100 4.140 4.031 4.040 5,232 -0.24(-5.61%)
Apr 13, 2023 3.950 4.280 3.950 4.280 1,063 +0.34(+8.63%)
Apr 12, 2023 3.930 4.166 3.680 3.940 9,291 -0.15(-3.67%)
Apr 11, 2023 3.740 4.090 3.740 4.090 1,488 +0.26(+6.79%)
Apr 10, 2023 3.660 4.040 3.660 3.830 3,165 +0.18(+4.93%)
Apr 06, 2023 3.500 3.650 3.500 3.650 5,736 -0.30(-7.59%)
Apr 05, 2023 4.020 4.200 3.950 3.950 1,155 -0.45(-10.23%)
Apr 04, 2023 4.120 4.400 4.060 4.400 1,442 +0.32(+7.84%)
Apr 03, 2023 4.190 4.190 3.840 4.080 3,079 -0.23(-5.34%)
Mar 31, 2023 4.060 4.310 4.060 4.310 863 +0.26(+6.42%)
Mar 30, 2023 4.030 4.220 4.030 4.050 885 -0.01(-0.25%)
Mar 29, 2023 4.110 4.250 4.060 4.060 1,770 -0.01(-0.25%)
Mar 28, 2023 3.900 4.070 3.900 4.070 8,521 +0.13(+3.30%)
Mar 27, 2023 3.590 3.960 3.590 3.940 3,055 +0.46(+13.22%)
Mar 24, 2023 3.500 3.500 3.480 3.480 466 -0.22(-5.95%)
Mar 23, 2023 3.740 3.740 3.700 3.700 963 +0.09(+2.49%)
Mar 22, 2023 3.850 3.870 3.610 3.610 7,564 -0.26(-6.72%)
Mar 20, 2023 3.870 512 +0.10(+2.65%)
Mar 17, 2023 3.820 3.820 3.770 3.770 1,253 -0.05(-1.31%)
Mar 16, 2023 4.130 4.130 3.820 3.820 687 -0.28(-6.83%)
Mar 15, 2023 4.100 4.100 4.100 4.100 1,058 -0.22(-5.09%)
Mar 14, 2023 3.920 4.320 3.920 4.320 1,449 +0.14(+3.35%)
Mar 13, 2023 4.160 4.599 3.810 4.180 6,530 -0.10(-2.34%)
Mar 10, 2023 4.410 4.410 4.280 4.280 1,050 -0.36(-7.76%)
Mar 09, 2023 4.450 4.640 4.450 4.640 1,836 +0.05(+1.09%)
Mar 08, 2023 4.210 4.700 4.210 4.590 2,141 +0.07(+1.55%)
Mar 07, 2023 4.520 4.520 4.520 4.520 717 -0.10(-2.06%)
Mar 06, 2023 4.390 4.615 4.390 4.615 867 +0.13(+3.01%)
Mar 03, 2023 4.430 4.635 4.430 4.480 2,099 -0.04(-0.88%)
Mar 02, 2023 3.760 4.520 3.760 4.520 3,452 +0.32(+7.62%)
Mar 01, 2023 4.200 4.200 4.200 4.200 517 -0.19(-4.33%)
Feb 28, 2023 4.300 4.600 4.260 4.390 1,830 +0.15(+3.54%)
Feb 27, 2023 4.200 4.610 4.200 4.240 1,776 -0.17(-3.75%)
Feb 24, 2023 4.140 4.644 4.100 4.405 5,997 +0.07(+1.50%)
Feb 23, 2023 4.330 4.340 4.325 4.340 1,974 +0.04(+0.93%)
Feb 22, 2023 4.210 4.680 4.210 4.300 1,459 -0.10(-2.25%)
Feb 21, 2023 4.460 4.460 4.380 4.399 1,563 -0.17(-3.74%)
Feb 17, 2023 4.420 4.570 4.420 4.570 647 +0.16(+3.63%)
Feb 16, 2023 4.380 4.750 4.380 4.410 2,244 -0.19(-4.13%)
Feb 15, 2023 4.370 4.700 4.370 4.600 4,878 -0.04(-0.86%)
Feb 14, 2023 4.470 4.660 4.470 4.640 1,434 +0.00(+0.00%)
Feb 13, 2023 4.520 4.650 4.490 4.640 4,160 -0.04(-0.85%)
Feb 10, 2023 4.540 4.800 4.540 4.680 1,459 +0.06(+1.30%)
Feb 09, 2023 4.650 4.680 4.620 4.620 1,428 -0.12(-2.54%)
Feb 08, 2023 4.730 4.740 4.590 4.740 3,559 -0.05(-1.15%)
Feb 07, 2023 4.390 4.795 4.390 4.795 7,737 +0.59(+13.90%)
Feb 06, 2023 4.320 4.575 4.110 4.210 9,273 -0.60(-12.47%)
Feb 03, 2023 4.570 4.810 4.470 4.810 3,582 +0.14(+3.00%)
Feb 02, 2023 4.270 4.670 4.270 4.670 1,437 +0.43(+10.14%)
Feb 01, 2023 4.200 4.240 4.200 4.240 720 +0.04(+0.95%)
Jan 31, 2023 4.200 4.200 4.200 4.200 614 +0.11(+2.69%)
Jan 30, 2023 4.850 4.850 4.090 4.090 4,230 -0.81(-16.53%)
Jan 26, 2023 4.900 694 +0.61(+14.22%)
Jan 25, 2023 4.770 5.010 4.290 4.290 3,425 -0.71(-14.20%)
Jan 24, 2023 4.650 5.025 4.650 5.000 5,347 +0.17(+3.63%)
Jan 23, 2023 4.650 4.825 4.650 4.825 630 +0.21(+4.44%)
Jan 20, 2023 4.850 4.850 4.620 4.620 4,198 -0.20(-4.15%)
Jan 19, 2023 4.500 4.820 4.420 4.820 2,127 +0.73(+17.82%)
Jan 18, 2023 4.500 4.650 4.080 4.091 10,979 -0.43(-9.49%)
Jan 17, 2023 4.700 4.700 4.520 4.520 17,029 -0.36(-7.38%)
Jan 13, 2023 4.800 4.900 4.560 4.880 4,549 +0.23(+4.95%)
Jan 12, 2023 4.500 4.750 4.490 4.650 1,828 +0.15(+3.33%)
Jan 11, 2023 4.390 4.500 4.390 4.500 1,697 +0.21(+4.90%)
Jan 10, 2023 4.080 4.290 3.910 4.290 4,104 +0.23(+5.67%)
Jan 09, 2023 3.870 4.120 3.870 4.060 1,854 +0.07(+1.75%)
Jan 06, 2023 3.810 4.030 3.770 3.990 5,434 +0.09(+2.31%)
Jan 05, 2023 3.640 3.980 3.640 3.900 11,045 +0.28(+7.74%)
Jan 04, 2023 3.540 3.620 3.540 3.620 447 +0.08(+2.26%)
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.