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

(NY: UVIX )

6.150 +0.830 (+15.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Mar 28, 2024 8.430 8.780 8.370 8.745 4,567,955 +0.32(+3.86%)
Mar 27, 2024 8.550 8.640 8.410 8.420 4,700,189 -0.30(-3.44%)
Mar 26, 2024 8.630 8.750 8.450 8.720 4,506,789 -0.09(-1.02%)
Mar 25, 2024 8.940 8.950 8.650 8.810 3,934,533 -0.10(-1.12%)
Mar 22, 2024 8.980 9.030 8.650 8.910 4,803,350 +0.05(+0.56%)
Mar 21, 2024 8.780 9.090 8.700 8.860 4,487,468 -0.13(-1.45%)
Mar 20, 2024 9.490 9.540 8.960 8.990 8,620,008 -0.46(-4.92%)
Mar 19, 2024 10.05 10.14 9.450 9.455 6,892,895 -0.53(-5.26%)
Mar 18, 2024 10.19 10.19 9.820 9.980 5,926,683 -0.52(-4.95%)
Mar 15, 2024 10.34 11.25 10.17 10.50 10,829,101 +0.42(+4.17%)
Mar 14, 2024 9.510 10.87 9.385 10.08 12,913,827 +0.43(+4.46%)
Mar 13, 2024 9.690 9.790 9.520 9.650 3,602,483 -0.03(-0.31%)
Mar 12, 2024 10.34 10.54 9.670 9.680 7,738,385 -1.10(-10.20%)
Mar 11, 2024 11.18 11.59 10.58 10.78 7,580,352 -0.20(-1.82%)
Mar 08, 2024 10.21 11.72 10.03 10.98 11,632,526 +0.48(+4.57%)
Mar 07, 2024 10.10 10.72 10.10 10.50 4,146,613 -0.07(-0.66%)
Mar 06, 2024 10.00 10.75 9.910 10.57 5,796,127 +0.03(+0.28%)
Mar 05, 2024 9.950 11.11 9.895 10.54 10,359,939 +0.79(+8.10%)
Mar 04, 2024 9.690 9.850 9.620 9.750 2,796,566 -0.02(-0.20%)
Mar 01, 2024 9.560 9.900 9.430 9.770 5,441,951 +0.01(+0.10%)
Feb 29, 2024 9.700 10.19 9.640 9.760 5,238,150 -0.23(-2.30%)
Feb 28, 2024 9.850 10.17 9.790 9.990 4,203,671 +0.26(+2.67%)
Feb 27, 2024 9.890 9.946 9.673 9.730 2,591,243 -0.36(-3.57%)
Feb 26, 2024 10.16 10.20 10.00 10.09 3,137,641 -0.24(-2.32%)
Feb 23, 2024 10.81 10.91 10.30 10.33 4,331,506 -0.82(-7.35%)
Feb 22, 2024 10.69 11.19 10.44 11.15 3,986,890 -0.47(-4.04%)
Feb 21, 2024 11.93 12.16 11.55 11.62 6,197,871 -0.16(-1.36%)
Feb 20, 2024 11.39 12.38 11.32 11.78 7,224,124 +0.67(+6.03%)
Feb 16, 2024 11.31 11.46 10.66 11.11 7,736,475 -0.11(-0.98%)
Feb 15, 2024 11.12 11.61 10.98 11.22 4,640,575 -0.08(-0.71%)
Feb 14, 2024 11.73 12.22 11.24 11.30 6,759,524 -1.51(-11.79%)
Feb 13, 2024 11.89 14.24 11.68 12.81 10,341,389 +1.62(+14.48%)
Feb 12, 2024 10.68 11.39 10.51 11.19 3,227,772 +0.43(+4.00%)
Feb 09, 2024 10.48 10.77 10.32 10.76 3,155,709 +0.20(+1.89%)
Feb 08, 2024 10.63 10.95 10.51 10.56 2,939,944 -0.09(-0.85%)
Feb 07, 2024 10.56 10.87 10.53 10.65 3,633,650 -0.14(-1.30%)
Feb 06, 2024 11.13 11.39 10.75 10.79 3,988,009 -0.60(-5.27%)
Feb 05, 2024 12.09 12.58 11.29 11.39 4,573,461 -0.90(-7.32%)
Feb 02, 2024 12.29 12.51 11.88 12.29 4,219,039 -0.06(-0.49%)
Feb 01, 2024 12.32 12.81 11.87 12.35 5,251,445 -0.30(-2.37%)
Jan 31, 2024 11.47 12.77 11.42 12.65 7,926,342 +1.19(+10.38%)
Jan 30, 2024 11.70 11.71 11.38 11.46 2,562,243 -0.41(-3.45%)
Jan 29, 2024 11.72 12.09 11.60 11.87 2,344,950 +0.20(+1.71%)
Jan 26, 2024 11.75 11.93 11.37 11.67 3,703,992 -0.19(-1.60%)
Jan 25, 2024 11.44 11.89 11.36 11.86 3,818,107 +0.32(+2.77%)
Jan 24, 2024 10.74 11.58 10.74 11.54 4,543,746 +0.54(+4.91%)
Jan 23, 2024 11.41 11.43 10.97 11.00 3,177,278 -0.66(-5.66%)
Jan 22, 2024 12.19 12.37 11.59 11.66 3,108,148 -0.89(-7.09%)
Jan 19, 2024 12.61 12.84 12.33 12.55 3,926,082 -0.61(-4.64%)
Jan 18, 2024 13.49 14.13 13.11 13.16 4,904,716 -1.03(-7.26%)
Jan 17, 2024 14.01 14.83 13.55 14.19 7,547,092 +0.97(+7.34%)
Jan 16, 2024 13.00 13.73 12.63 13.22 5,572,737 +0.85(+6.87%)
Jan 12, 2024 11.90 12.46 11.88 12.37 3,956,135 +0.51(+4.30%)
Jan 11, 2024 11.80 12.87 11.72 11.86 5,921,883 -0.27(-2.23%)
Jan 10, 2024 12.25 12.33 12.02 12.13 2,410,629 -0.28(-2.26%)
Jan 09, 2024 13.27 13.29 12.36 12.41 3,025,588 -0.60(-4.61%)
Jan 08, 2024 13.68 13.75 12.69 13.01 4,346,100 -0.67(-4.90%)
Jan 05, 2024 14.38 14.40 13.41 13.68 5,436,611 -0.90(-6.17%)
Jan 04, 2024 14.69 14.77 14.07 14.58 3,035,272 -0.09(-0.61%)
Jan 03, 2024 14.16 15.12 13.76 14.67 5,254,114 +0.98(+7.16%)
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.