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

Ntn Buzztime (NY: NTN )

N/A UNCHANGED
Last Price Updated: 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 25, 2021 2.700 2.700 2.700 0 +0.03(+1.12%)
Mar 24, 2021 3.120 3.120 2.640 2.670 285,378 -0.32(-10.70%)
Mar 23, 2021 3.210 3.340 2.970 2.990 338,607 -0.32(-9.67%)
Mar 22, 2021 3.550 3.590 3.220 3.310 352,525 -0.22(-6.23%)
Mar 19, 2021 3.470 3.620 3.350 3.530 224,800 +0.15(+4.44%)
Mar 18, 2021 3.790 3.900 3.370 3.380 252,141 -0.37(-9.87%)
Mar 17, 2021 3.680 3.950 3.530 3.750 829,010 -0.40(-9.64%)
Mar 16, 2021 4.370 5.140 3.820 4.150 6,869,767 +0.38(+10.08%)
Mar 15, 2021 3.770 3.820 3.560 3.770 2,057,578 -0.15(-3.83%)
Mar 12, 2021 3.690 4.344 3.600 3.920 2,349,700 +0.06(+1.55%)
Mar 11, 2021 3.670 4.090 3.430 3.860 1,761,431 +0.32(+9.04%)
Mar 10, 2021 3.440 3.750 3.260 3.540 474,049 +0.07(+2.02%)
Mar 09, 2021 3.300 3.480 3.250 3.470 257,692 +0.34(+10.86%)
Mar 08, 2021 3.220 3.480 3.100 3.130 759,064 +0.04(+1.29%)
Mar 05, 2021 3.310 3.385 2.750 3.090 485,100 -0.26(-7.76%)
Mar 04, 2021 3.540 3.700 3.330 3.350 595,238 -0.21(-5.90%)
Mar 03, 2021 3.890 3.900 3.500 3.560 261,050 -0.27(-7.05%)
Mar 02, 2021 3.620 4.060 3.520 3.830 615,380 +0.23(+6.39%)
Mar 01, 2021 3.700 3.770 3.590 3.600 207,412 -0.02(-0.55%)
Feb 26, 2021 3.880 4.000 3.550 3.620 247,800 -0.31(-7.89%)
Feb 25, 2021 4.000 4.590 3.860 3.930 1,064,040 -0.02(-0.51%)
Feb 24, 2021 3.930 4.250 3.850 3.950 730,868 +0.10(+2.60%)
Feb 23, 2021 4.190 4.200 3.360 3.850 882,739 -0.93(-19.46%)
Feb 22, 2021 4.760 5.240 4.620 4.780 1,344,204 -0.03(-0.62%)
Feb 19, 2021 5.400 5.400 4.810 4.810 903,100 -0.51(-9.59%)
Feb 18, 2021 5.560 5.940 5.130 5.320 1,956,692 -0.19(-3.45%)
Feb 17, 2021 5.870 6.340 5.330 5.510 1,675,805 -0.45(-7.55%)
Feb 16, 2021 6.000 6.180 5.770 5.960 1,766,891 +0.31(+5.49%)
Feb 12, 2021 5.110 6.000 5.100 5.650 2,931,400 +0.54(+10.57%)
Feb 11, 2021 4.960 5.700 4.590 5.110 2,193,420 +0.32(+6.68%)
Feb 10, 2021 4.850 5.300 4.030 4.790 3,079,838 +0.22(+4.81%)
Feb 09, 2021 4.370 4.820 4.260 4.570 1,173,775 +0.20(+4.58%)
Feb 08, 2021 4.390 4.550 4.320 4.370 312,157 +0.05(+1.16%)
Feb 05, 2021 4.600 4.740 4.210 4.320 838,600 -0.46(-9.62%)
Feb 04, 2021 4.710 5.130 4.330 4.780 932,827 -0.43(-8.25%)
Feb 03, 2021 4.940 5.340 4.670 5.210 2,029,295 -1.17(-18.34%)
Feb 02, 2021 4.120 7.160 4.120 6.380 15,516,618 +1.72(+36.91%)
Feb 01, 2021 4.720 5.140 3.910 4.660 1,795,993 +0.76(+19.49%)
Jan 29, 2021 4.310 4.540 3.800 3.900 2,326,100 -0.20(-4.88%)
Jan 28, 2021 3.670 6.370 3.670 4.100 3,775,754 -1.10(-21.15%)
Jan 27, 2021 3.300 5.200 3.200 5.200 3,428,007 +1.84(+54.76%)
Jan 26, 2021 3.260 3.380 3.000 3.360 556,001 +0.13(+4.02%)
Jan 25, 2021 2.940 3.280 2.910 3.230 722,768 +0.13(+4.19%)
Jan 22, 2021 2.630 3.430 2.630 3.100 2,678,100 +0.41(+15.24%)
Jan 21, 2021 2.700 2.990 2.550 2.690 1,478,751 -0.14(-4.95%)
Jan 20, 2021 2.470 4.400 2.470 2.830 13,928,067 +0.28(+10.98%)
Jan 19, 2021 2.400 2.580 2.400 2.550 286,866 +0.16(+6.69%)
Jan 15, 2021 2.600 2.600 2.390 2.390 239,300 -0.21(-8.08%)
Jan 14, 2021 2.470 2.610 2.470 2.600 378,104 +0.14(+5.69%)
Jan 13, 2021 2.400 2.470 2.390 2.460 124,876 +0.08(+3.36%)
Jan 12, 2021 2.350 2.440 2.320 2.380 198,646 +0.04(+1.71%)
Jan 11, 2021 2.340 2.440 2.310 2.340 185,578 -0.08(-3.31%)
Jan 08, 2021 2.490 2.490 2.360 2.420 152,900 -0.01(-0.41%)
Jan 07, 2021 2.350 2.450 2.310 2.430 187,094 +0.12(+5.19%)
Jan 06, 2021 2.280 2.380 2.280 2.310 289,456 +0.02(+0.87%)
Jan 05, 2021 2.330 2.380 2.240 2.290 287,285 -0.03(-1.29%)
Jan 04, 2021 2.250 2.370 2.220 2.320 222,407 +0.08(+3.57%)
Dec 31, 2020 2.240 2.240 2.240 385,307 -0.18(-7.44%)
Dec 30, 2020 2.220 2.440 2.150 2.420 385,307 +0.18(+8.04%)
Dec 29, 2020 2.500 2.860 2.190 2.240 2,225,868 -0.16(-6.67%)
Dec 28, 2020 2.120 2.470 2.060 2.400 1,605,458 +0.25(+11.37%)
Dec 24, 2020 2.030 2.195 2.030 2.155 259,700 +0.10(+5.12%)
Dec 23, 2020 2.060 2.100 2.040 2.050 157,590 +0.02(+0.99%)
Dec 22, 2020 2.070 2.100 2.000 2.030 205,479 -0.03(-1.46%)
Dec 21, 2020 2.150 2.150 2.050 2.060 283,430 -0.11(-5.07%)
Dec 18, 2020 2.270 2.270 2.160 2.170 96,000 -0.06(-2.69%)
Dec 17, 2020 2.150 2.240 2.110 2.230 180,366 +0.04(+1.83%)
Dec 16, 2020 2.250 2.360 2.170 2.190 255,443 -0.09(-3.95%)
Dec 15, 2020 2.120 2.330 2.120 2.280 499,887 +0.16(+7.55%)
Dec 14, 2020 2.190 2.210 2.090 2.120 222,264 +0.00(+0.00%)
Dec 11, 2020 2.120 2.210 2.097 2.120 234,000 -0.01(-0.47%)
Dec 10, 2020 2.250 2.330 2.080 2.130 551,150 -0.27(-11.25%)
Dec 09, 2020 2.170 2.600 2.110 2.400 3,077,482 +0.25(+11.63%)
Dec 08, 2020 2.100 2.180 2.080 2.150 237,427 +0.05(+2.38%)
Dec 07, 2020 2.060 2.160 2.030 2.100 248,474 +0.06(+2.94%)
Dec 04, 2020 2.060 2.150 2.010 2.040 204,400 +0.00(+0.00%)
Dec 03, 2020 2.060 2.130 2.020 2.040 211,005 -0.05(-2.39%)
Dec 02, 2020 2.160 2.180 2.010 2.090 269,339 -0.12(-5.43%)
Dec 01, 2020 2.130 2.290 2.090 2.210 816,036 +0.17(+8.33%)
Nov 30, 2020 1.980 2.120 1.970 2.040 1,234,288 +0.02(+0.99%)
Nov 27, 2020 2.010 2.040 1.940 2.020 189,100 +0.05(+2.54%)
Nov 25, 2020 2.160 2.180 1.960 1.970 410,400 -0.23(-10.45%)
Nov 24, 2020 2.000 2.220 1.920 2.200 917,944 +0.24(+12.24%)
Nov 23, 2020 1.950 1.970 1.900 1.960 343,713 +0.03(+1.55%)
Nov 20, 2020 1.880 2.000 1.800 1.930 579,400 +0.05(+2.66%)
Nov 19, 2020 1.910 1.960 1.860 1.880 104,548 -0.03(-1.57%)
Nov 18, 2020 1.920 1.940 1.860 1.910 131,943 +0.00(+0.01%)
Nov 17, 2020 1.940 1.980 1.860 1.910 236,533 -0.00(-0.01%)
Nov 16, 2020 1.950 2.020 1.900 1.910 196,172 -0.05(-2.55%)
Nov 13, 2020 2.010 2.080 1.910 1.960 511,300 -0.07(-3.45%)
Nov 12, 2020 2.100 2.190 1.970 2.030 342,582 -0.03(-1.46%)
Nov 11, 2020 2.000 2.120 1.910 2.060 332,937 +0.12(+6.19%)
Nov 10, 2020 1.870 2.150 1.870 1.940 271,000 +0.04(+2.11%)
Nov 09, 2020 1.910 1.955 1.810 1.900 351,330 -0.05(-2.56%)
Nov 06, 2020 1.930 2.060 1.930 1.950 213,200 +0.01(+0.52%)
Nov 05, 2020 1.890 1.970 1.880 1.940 133,123 +0.05(+2.65%)
Nov 04, 2020 1.860 1.990 1.840 1.890 258,905 +0.08(+4.42%)
Nov 03, 2020 1.860 2.060 1.780 1.810 657,171 +0.01(+0.56%)
Nov 02, 2020 1.800 1.850 1.750 1.800 115,628 +0.01(+0.56%)
Oct 30, 2020 1.900 1.900 1.750 1.790 277,000 -0.09(-4.79%)
Oct 29, 2020 1.880 2.020 1.850 1.880 505,197 -0.05(-2.59%)
Oct 28, 2020 2.000 2.050 1.890 1.930 859,171 -0.17(-8.10%)
Oct 27, 2020 2.240 2.240 2.050 2.100 612,704 -0.11(-4.98%)
Oct 26, 2020 2.210 2.350 2.150 2.210 515,333 +0.04(+1.84%)
Oct 23, 2020 2.200 2.360 2.120 2.170 522,400 -0.21(-8.82%)
Oct 22, 2020 2.070 2.550 2.030 2.380 2,812,173 +0.29(+13.88%)
Oct 21, 2020 2.260 2.260 2.050 2.090 591,797 -0.17(-7.52%)
Oct 20, 2020 2.030 2.350 2.000 2.260 1,298,572 +0.21(+10.24%)
Oct 19, 2020 2.160 2.160 1.960 2.050 644,030 -0.10(-4.65%)
Oct 16, 2020 2.120 2.200 1.980 2.150 1,117,000 -0.16(-6.93%)
Oct 15, 2020 1.850 2.400 1.820 2.310 2,531,042 +0.40(+20.94%)
Oct 14, 2020 1.750 2.050 1.750 1.910 833,353 +0.12(+6.70%)
Oct 13, 2020 1.760 1.860 1.740 1.790 303,700 +0.00(+0.00%)
Oct 12, 2020 1.800 1.810 1.750 1.790 88,206 +0.04(+2.29%)
Oct 09, 2020 1.790 1.870 1.750 1.750 160,500 -0.04(-2.23%)
Oct 08, 2020 1.850 1.925 1.780 1.790 546,959 +0.01(+0.56%)
Oct 07, 2020 1.730 1.830 1.670 1.780 645,322 +0.08(+4.71%)
Oct 06, 2020 1.750 1.760 1.680 1.700 114,753 +0.01(+0.59%)
Oct 05, 2020 1.700 1.800 1.680 1.690 147,540 -0.02(-1.17%)
Oct 02, 2020 1.620 1.770 1.620 1.710 159,100 +0.04(+2.40%)
Oct 01, 2020 1.710 1.770 1.610 1.670 173,827 -0.03(-1.76%)
Sep 30, 2020 1.740 1.810 1.700 1.700 200,192 -0.01(-0.58%)
Sep 29, 2020 1.790 1.820 1.700 1.710 268,698 -0.06(-3.39%)
Sep 28, 2020 1.690 1.900 1.690 1.770 295,348 -0.12(-6.35%)
Sep 25, 2020 1.740 2.020 1.640 1.890 368,000 +0.15(+8.62%)
Sep 24, 2020 1.700 1.780 1.550 1.740 250,731 -0.05(-2.79%)
Sep 23, 2020 1.960 1.960 1.710 1.790 348,488 -0.23(-11.39%)
Sep 22, 2020 1.800 2.020 1.750 2.020 1,356,984 +0.07(+3.59%)
Sep 21, 2020 2.400 2.790 1.830 1.950 27,840,250 -0.04(-2.01%)
Sep 18, 2020 1.730 2.400 1.670 1.990 2,577,600 +0.30(+17.75%)
Sep 17, 2020 1.580 1.690 1.580 1.690 62,939 +0.07(+4.32%)
Sep 16, 2020 1.640 1.670 1.600 1.620 30,466 +0.03(+1.89%)
Sep 15, 2020 1.660 1.700 1.570 1.590 44,043 -0.12(-7.02%)
Sep 14, 2020 1.580 1.730 1.580 1.710 63,705 +0.10(+6.21%)
Sep 11, 2020 1.680 1.680 1.560 1.610 93,000 -0.02(-1.23%)
Sep 10, 2020 1.690 1.690 1.610 1.630 95,523 -0.06(-3.55%)
Sep 09, 2020 1.590 1.690 1.550 1.690 194,883 +0.10(+6.29%)
Sep 08, 2020 1.590 1.730 1.520 1.590 113,718 -0.01(-0.63%)
Sep 04, 2020 1.660 1.660 1.560 1.600 104,200 -0.06(-3.61%)
Sep 03, 2020 1.820 1.820 1.580 1.660 129,224 -0.09(-5.14%)
Sep 02, 2020 1.710 1.830 1.700 1.750 153,574 -0.02(-1.13%)
Sep 01, 2020 1.790 1.810 1.740 1.770 47,955 -0.04(-2.21%)
Aug 31, 2020 1.820 1.850 1.700 1.810 123,476 -0.01(-0.55%)
Aug 28, 2020 1.900 1.905 1.800 1.820 102,600 -0.05(-2.67%)
Aug 27, 2020 1.840 1.870 1.750 1.870 207,535 +0.03(+1.63%)
Aug 26, 2020 1.940 1.960 1.820 1.840 244,643 -0.13(-6.60%)
Aug 25, 2020 2.000 2.100 1.930 1.970 197,040 -0.05(-2.48%)
Aug 24, 2020 2.080 2.080 1.925 2.020 265,280 -0.10(-4.72%)
Aug 21, 2020 2.360 2.360 2.100 2.120 170,500 -0.15(-6.61%)
Aug 20, 2020 2.310 2.530 2.210 2.270 425,463 -0.35(-13.36%)
Aug 19, 2020 2.340 2.733 2.340 2.620 554,371 +0.10(+3.97%)
Aug 18, 2020 2.500 2.700 2.340 2.520 575,192 +0.01(+0.40%)
Aug 17, 2020 2.920 2.950 2.510 2.510 1,135,427 -0.62(-19.81%)
Aug 14, 2020 3.350 3.900 2.900 3.130 5,660,300 -1.12(-26.35%)
Aug 13, 2020 2.970 7.760 2.810 4.250 208,243,632 +2.40(+129.73%)
Aug 12, 2020 1.830 2.030 1.830 1.850 108,696 -0.10(-5.13%)
Aug 11, 2020 2.040 2.040 1.910 1.950 49,280 -0.01(-0.51%)
Aug 10, 2020 1.950 2.010 1.900 1.960 72,200 -0.03(-1.51%)
Aug 07, 2020 2.010 2.060 1.876 1.990 159,100 -0.13(-6.13%)
Aug 06, 2020 2.150 2.210 2.090 2.120 138,737 -0.03(-1.40%)
Aug 05, 2020 2.080 2.190 2.070 2.150 64,760 +0.05(+2.38%)
Aug 04, 2020 2.030 2.170 2.000 2.100 91,429 +0.05(+2.44%)
Aug 03, 2020 2.020 2.090 1.980 2.050 69,556 +0.02(+0.99%)
Jul 31, 2020 2.080 2.080 2.000 2.030 59,800 -0.06(-2.87%)
Jul 30, 2020 2.040 2.150 2.000 2.090 77,168 +0.01(+0.48%)
Jul 29, 2020 2.120 2.190 2.010 2.080 171,191 -0.10(-4.59%)
Jul 28, 2020 2.160 2.220 2.110 2.180 80,304 -0.04(-1.80%)
Jul 27, 2020 2.310 2.310 2.100 2.220 197,075 -0.03(-1.33%)
Jul 24, 2020 2.070 2.293 2.000 2.250 348,900 +0.19(+9.22%)
Jul 23, 2020 2.010 2.200 1.980 2.060 215,086 +0.02(+0.98%)
Jul 22, 2020 2.000 2.130 1.880 2.040 168,507 +0.02(+0.99%)
Jul 21, 2020 2.090 2.100 1.960 2.020 241,627 +0.07(+3.59%)
Jul 20, 2020 1.910 1.980 1.810 1.950 385,960 +0.10(+5.41%)
Jul 17, 2020 1.890 1.920 1.850 1.850 103,900 -0.07(-3.65%)
Jul 16, 2020 1.950 1.950 1.840 1.920 56,112 +0.03(+1.59%)
Jul 15, 2020 1.840 1.940 1.820 1.890 242,055 +0.05(+2.72%)
Jul 14, 2020 1.830 1.860 1.680 1.840 190,711 -0.01(-0.54%)
Jul 13, 2020 2.030 2.090 1.830 1.850 192,349 -0.16(-7.96%)
Jul 10, 2020 1.940 2.140 1.901 2.010 453,800 +0.05(+2.55%)
Jul 09, 2020 2.070 2.090 1.930 1.960 159,033 -0.12(-5.77%)
Jul 08, 2020 2.070 2.130 2.030 2.080 135,169 +0.00(+0.00%)
Jul 07, 2020 2.140 2.220 2.060 2.080 138,174 -0.07(-3.26%)
Jul 06, 2020 2.060 2.250 2.030 2.150 358,711 +0.03(+1.42%)
Jul 02, 2020 2.200 2.330 2.080 2.120 422,600 -0.06(-2.75%)
Jul 01, 2020 2.050 2.340 2.020 2.180 878,074 -0.02(-0.91%)
Jun 30, 2020 2.180 2.372 2.060 2.200 340,737 +0.01(+0.46%)
Jun 29, 2020 2.400 2.400 2.110 2.190 299,685 +0.02(+0.92%)
Jun 26, 2020 2.020 2.420 1.830 2.170 823,200 +0.10(+4.83%)
Jun 25, 2020 2.070 2.160 1.960 2.070 344,289 +0.04(+1.97%)
Jun 24, 2020 2.130 2.250 1.880 2.030 337,496 -0.12(-5.58%)
Jun 23, 2020 2.110 2.460 2.100 2.150 672,663 -0.16(-6.93%)
Jun 22, 2020 2.720 2.790 2.200 2.310 1,331,767 -0.84(-26.67%)
Jun 19, 2020 3.180 3.500 2.650 3.150 4,634,300 +0.37(+13.31%)
Jun 18, 2020 2.150 3.450 2.120 2.780 8,155,477 +0.39(+16.32%)
Jun 17, 2020 5.980 6.750 2.160 2.390 11,054,408 -2.11(-46.89%)
Jun 16, 2020 1.270 5.200 1.130 4.500 12,330,498 +3.25(+260.00%)
Jun 15, 2020 1.070 1.580 1.010 1.250 2,799,066 +0.17(+15.74%)
Jun 12, 2020 1.030 1.105 1.000 1.080 90,400 +0.05(+4.85%)
Jun 11, 2020 1.030 1.080 0.9500 1.030 219,180 +0.03(+3.00%)
Jun 10, 2020 1.220 1.220 0.9900 1.000 357,263 -0.21(-17.36%)
Jun 09, 2020 1.210 1.280 1.170 1.210 77,631 +0.01(+0.83%)
Jun 08, 2020 1.370 1.400 1.150 1.200 118,985 -0.17(-12.41%)
Jun 05, 2020 1.360 1.520 1.160 1.370 242,600 +0.01(+0.74%)
Jun 04, 2020 1.200 2.120 1.165 1.360 1,723,383 +0.16(+13.33%)
Jun 03, 2020 1.000 1.220 0.9975 1.200 192,855 +0.25(+26.32%)
Jun 02, 2020 1.040 1.060 0.9400 0.9500 89,561 -0.12(-11.21%)
Jun 01, 2020 1.110 1.110 1.020 1.070 49,828 -0.05(-4.46%)
May 29, 2020 1.080 1.120 1.050 1.120 37,000 +0.07(+6.67%)
May 28, 2020 1.170 1.170 1.050 1.050 43,091 -0.06(-5.41%)
May 27, 2020 1.120 1.159 1.080 1.110 21,323 +0.04(+3.74%)
May 26, 2020 1.450 1.450 1.020 1.070 108,252 -0.08(-6.96%)
May 22, 2020 1.350 1.420 1.130 1.150 69,400 -0.14(-10.85%)
May 21, 2020 1.390 1.470 1.210 1.290 59,166 -0.03(-2.64%)
May 20, 2020 1.460 1.550 1.290 1.325 36,783 -0.23(-14.52%)
May 19, 2020 1.550 1.660 1.530 1.550 17,215 +0.10(+6.90%)
May 18, 2020 1.450 1.500 1.410 1.450 35,616 +0.06(+4.32%)
May 15, 2020 1.420 1.420 1.390 1.390 11,400 +0.06(+4.51%)
May 14, 2020 1.200 1.330 1.170 1.330 7,175 +0.17(+14.66%)
May 13, 2020 1.150 1.196 1.080 1.160 13,350 -0.06(-4.53%)
May 12, 2020 1.440 1.440 1.130 1.215 10,753 -0.05(-4.33%)
May 11, 2020 1.330 1.380 1.250 1.270 11,971 -0.00(-0.39%)
May 08, 2020 1.320 1.370 1.170 1.275 37,400 +0.01(+0.87%)
May 07, 2020 1.260 1.360 1.210 1.264 22,692 +0.06(+5.33%)
May 06, 2020 1.150 1.390 1.130 1.200 34,286 +0.07(+6.19%)
May 05, 2020 1.120 1.220 1.080 1.130 8,924 +0.06(+5.61%)
May 04, 2020 1.200 1.220 1.070 1.070 13,213 -0.08(-6.96%)
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.