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

Parts ID Inc (NY: ID )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 26, 2023 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 (%)
Apr 30, 2021 7.740 7.953 7.651 7.680 41,300 -0.30(-3.76%)
Apr 29, 2021 7.820 8.080 7.700 7.980 37,822 +0.14(+1.79%)
Apr 28, 2021 7.750 8.040 7.650 7.840 19,255 -0.16(-2.00%)
Apr 27, 2021 8.130 8.150 7.920 8.000 21,552 -0.06(-0.74%)
Apr 26, 2021 7.850 8.170 7.810 8.060 46,558 +0.11(+1.38%)
Apr 23, 2021 7.670 8.170 7.543 7.950 135,700 +0.23(+2.98%)
Apr 22, 2021 7.490 7.760 7.310 7.720 83,228 +0.30(+4.04%)
Apr 21, 2021 7.010 7.540 7.010 7.420 53,358 +0.35(+4.95%)
Apr 20, 2021 7.690 7.700 7.010 7.070 99,062 -0.69(-8.89%)
Apr 19, 2021 7.940 8.370 7.750 7.760 156,641 -0.26(-3.24%)
Apr 16, 2021 8.120 8.399 7.897 8.020 77,900 -0.14(-1.72%)
Apr 15, 2021 8.370 8.370 8.050 8.160 69,183 -0.10(-1.21%)
Apr 14, 2021 7.790 8.500 7.790 8.260 56,484 +0.43(+5.49%)
Apr 13, 2021 8.050 8.070 7.815 7.830 33,495 -0.17(-2.12%)
Apr 12, 2021 7.950 8.100 7.870 8.000 47,303 -0.11(-1.36%)
Apr 09, 2021 8.020 8.110 7.980 8.110 36,400 +0.01(+0.12%)
Apr 08, 2021 7.790 8.210 7.721 8.100 37,893 +0.28(+3.58%)
Apr 07, 2021 8.580 8.580 7.720 7.820 118,673 -0.03(-0.38%)
Apr 06, 2021 7.760 7.860 7.720 7.850 48,546 +0.00(+0.00%)
Apr 05, 2021 7.980 7.980 7.710 7.850 72,744 +0.00(+0.00%)
Apr 01, 2021 7.810 7.900 7.590 7.850 64,800 +0.00(+0.00%)
Mar 31, 2021 7.800 8.010 7.760 7.850 358,220 -0.15(-1.88%)
Mar 30, 2021 8.750 8.750 7.800 8.000 155,049 -0.09(-1.11%)
Mar 29, 2021 8.140 9.090 7.860 8.090 388,944 +0.69(+9.32%)
Mar 26, 2021 7.060 7.500 6.750 7.400 104,300 +0.12(+1.65%)
Mar 25, 2021 8.330 8.330 7.010 7.280 192,995 -0.60(-7.61%)
Mar 24, 2021 7.810 9.000 7.810 7.880 348,606 +0.78(+10.99%)
Mar 23, 2021 7.000 7.390 6.500 7.100 93,339 +0.66(+10.25%)
Mar 22, 2021 6.570 6.860 6.430 6.440 37,640 -0.14(-2.13%)
Mar 19, 2021 6.580 7.630 6.540 6.580 58,100 -0.43(-6.13%)
Mar 18, 2021 7.340 7.768 7.000 7.010 45,078 -0.48(-6.41%)
Mar 17, 2021 7.160 7.490 7.000 7.490 23,519 +0.49(+7.00%)
Mar 16, 2021 7.590 7.590 6.770 7.000 29,778 -0.24(-3.31%)
Mar 15, 2021 6.860 7.350 6.600 7.240 55,123 +0.52(+7.74%)
Mar 12, 2021 6.010 6.750 5.870 6.720 45,700 +0.59(+9.62%)
Mar 11, 2021 5.960 6.490 5.900 6.130 49,944 +0.20(+3.37%)
Mar 10, 2021 5.940 6.150 5.670 5.930 157,348 -0.07(-1.17%)
Mar 09, 2021 6.610 6.990 5.990 6.000 167,773 -0.07(-1.15%)
Mar 08, 2021 6.470 6.470 5.950 6.070 31,440 -0.13(-2.10%)
Mar 05, 2021 6.010 6.240 5.510 6.200 42,000 +0.10(+1.64%)
Mar 04, 2021 6.320 6.860 6.000 6.100 123,330 -0.80(-11.59%)
Mar 03, 2021 7.380 7.520 6.710 6.900 27,744 -0.30(-4.17%)
Mar 02, 2021 7.510 7.570 7.030 7.200 15,892 -0.16(-2.17%)
Mar 01, 2021 7.669 7.669 7.360 7.360 36,313 +0.01(+0.14%)
Feb 26, 2021 8.010 8.100 7.290 7.350 28,000 -0.90(-10.91%)
Feb 25, 2021 8.710 8.710 8.040 8.250 25,614 -0.45(-5.17%)
Feb 24, 2021 8.650 8.720 8.650 8.700 8,593 +0.08(+0.93%)
Feb 23, 2021 8.150 8.780 8.030 8.620 34,903 -0.32(-3.58%)
Feb 22, 2021 9.060 9.060 8.563 8.940 22,753 -0.06(-0.67%)
Feb 19, 2021 8.810 9.000 8.685 9.000 15,500 +0.10(+1.12%)
Feb 18, 2021 9.120 9.120 8.800 8.900 32,514 -0.02(-0.22%)
Feb 17, 2021 9.490 9.490 8.591 8.920 53,315 -0.33(-3.57%)
Feb 16, 2021 9.500 9.500 8.883 9.250 83,014 +0.51(+5.84%)
Feb 12, 2021 8.530 8.760 7.970 8.740 19,300 +0.44(+5.30%)
Feb 11, 2021 8.400 8.689 8.177 8.300 10,723 -0.26(-3.04%)
Feb 10, 2021 8.530 8.590 8.080 8.560 49,160 -0.15(-1.72%)
Feb 09, 2021 8.480 9.220 8.250 8.710 71,607 +0.33(+3.94%)
Feb 08, 2021 8.190 8.430 8.000 8.380 41,344 +0.45(+5.67%)
Feb 05, 2021 8.020 8.020 7.690 7.930 25,700 +0.02(+0.25%)
Feb 04, 2021 7.590 7.945 7.460 7.910 31,874 +0.35(+4.63%)
Feb 03, 2021 7.840 7.840 7.410 7.560 24,653 +0.02(+0.27%)
Feb 02, 2021 7.390 7.550 7.370 7.540 89,992 +0.19(+2.59%)
Feb 01, 2021 7.300 7.390 7.280 7.350 78,911 +0.07(+0.96%)
Jan 29, 2021 7.180 7.488 7.170 7.280 55,400 +0.10(+1.39%)
Jan 28, 2021 7.790 7.800 7.130 7.180 28,449 -0.51(-6.63%)
Jan 27, 2021 7.710 7.800 7.550 7.690 138,743 +0.09(+1.18%)
Jan 26, 2021 7.600 8.490 7.500 7.600 253,251 +0.11(+1.47%)
Jan 25, 2021 7.280 7.600 7.240 7.490 112,506 +0.32(+4.46%)
Jan 22, 2021 7.090 7.360 7.090 7.170 63,300 -0.03(-0.42%)
Jan 21, 2021 7.080 7.200 7.080 7.200 102,780 +0.20(+2.86%)
Jan 20, 2021 7.030 7.080 6.970 7.000 75,159 +0.00(+0.00%)
Jan 19, 2021 6.970 7.180 6.970 7.000 98,139 +0.02(+0.29%)
Jan 15, 2021 6.860 7.000 6.558 6.980 95,200 +0.06(+0.87%)
Jan 14, 2021 6.830 7.430 6.740 6.920 245,370 +0.07(+1.02%)
Jan 13, 2021 6.900 6.990 6.210 6.850 504,965 -0.04(-0.58%)
Jan 12, 2021 6.840 7.190 6.700 6.890 89,626 -0.02(-0.29%)
Jan 11, 2021 7.000 7.130 6.900 6.910 53,595 -0.06(-0.92%)
Jan 08, 2021 6.760 7.070 6.760 6.974 69,800 +0.26(+3.93%)
Jan 07, 2021 6.970 6.970 6.350 6.710 209,873 -0.08(-1.18%)
Jan 06, 2021 6.830 6.980 6.750 6.790 140,298 -0.01(-0.15%)
Jan 05, 2021 6.600 6.890 6.600 6.800 258,728 +0.21(+3.19%)
Jan 04, 2021 6.320 6.670 6.320 6.590 189,459 +0.23(+3.62%)
Dec 31, 2020 6.360 6.360 6.360 264,683 +0.61(+10.61%)
Dec 30, 2020 6.270 6.300 5.750 5.750 264,683 -0.53(-8.44%)
Dec 29, 2020 7.080 7.080 6.250 6.280 304,338 -0.96(-13.26%)
Dec 28, 2020 7.780 8.230 7.100 7.240 802,849 -1.06(-12.77%)
Dec 24, 2020 6.110 10.82 5.985 8.300 5,264,000 +2.41(+40.92%)
Dec 23, 2020 5.350 6.020 5.220 5.890 434,071 +0.71(+13.71%)
Dec 22, 2020 5.390 5.390 5.050 5.180 205,854 +0.31(+6.37%)
Dec 21, 2020 4.900 5.088 4.800 4.870 273,535 +0.15(+3.18%)
Dec 18, 2020 4.940 4.940 4.720 4.720 144,400 -0.10(-2.07%)
Dec 17, 2020 4.940 4.990 4.820 4.820 200,173 -0.12(-2.43%)
Dec 16, 2020 5.000 5.080 4.940 4.940 232,027 -0.06(-1.20%)
Dec 15, 2020 5.220 5.290 4.899 5.000 90,848 -0.16(-3.10%)
Dec 14, 2020 5.700 5.710 5.160 5.160 170,934 -0.53(-9.37%)
Dec 11, 2020 5.830 6.120 5.550 5.693 105,200 -0.16(-2.68%)
Dec 10, 2020 5.860 5.910 5.840 5.850 16,643 +0.01(+0.17%)
Dec 09, 2020 5.920 5.920 5.760 5.840 60,575 -0.06(-1.02%)
Dec 08, 2020 5.850 6.000 5.690 5.900 92,549 -0.05(-0.84%)
Dec 07, 2020 6.250 6.400 5.840 5.950 230,704 -0.25(-4.03%)
Dec 04, 2020 6.010 6.220 5.930 6.200 48,000 +0.28(+4.73%)
Dec 03, 2020 6.110 6.350 5.800 5.920 125,733 -0.42(-6.62%)
Dec 02, 2020 5.910 6.430 5.910 6.340 197,569 +0.59(+10.26%)
Dec 01, 2020 6.000 6.000 5.750 5.750 105,987 -0.11(-1.88%)
Nov 30, 2020 6.180 6.180 5.730 5.860 117,557 +0.02(+0.34%)
Nov 27, 2020 6.130 6.130 5.721 5.840 101,200 +0.22(+3.91%)
Nov 25, 2020 6.290 6.290 5.620 5.620 99,400 -0.31(-5.23%)
Nov 24, 2020 6.190 6.477 5.750 5.930 120,817 -0.08(-1.33%)
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.