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

Pet Care ETF (NY: PAWZ )

53.47 +0.37 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
May 31, 2019 40.04 40.06 39.80 39.92 12,500 -0.43(-1.07%)
May 30, 2019 40.59 40.59 40.25 40.35 4,816 -0.18(-0.45%)
May 29, 2019 40.51 40.53 40.25 40.53 5,460 -0.23(-0.56%)
May 28, 2019 41.25 41.27 40.75 40.76 5,773 -0.32(-0.78%)
May 24, 2019 40.97 41.08 40.76 41.08 2,500 +0.29(+0.71%)
May 23, 2019 41.15 41.15 40.75 40.79 8,960 -0.32(-0.78%)
May 22, 2019 41.19 41.27 41.09 41.11 6,190 -0.03(-0.07%)
May 21, 2019 41.23 41.31 41.14 41.14 6,600 +0.23(+0.57%)
May 20, 2019 41.07 41.07 40.78 40.91 5,428 -0.46(-1.12%)
May 17, 2019 41.23 41.60 41.04 41.37 7,700 +0.19(+0.47%)
May 16, 2019 41.16 41.59 41.16 41.18 9,642 +0.06(+0.14%)
May 15, 2019 40.74 41.24 40.60 41.12 8,481 +0.29(+0.72%)
May 14, 2019 40.30 40.83 40.24 40.83 4,377 +0.70(+1.74%)
May 13, 2019 40.63 40.63 40.10 40.13 4,497 -1.07(-2.60%)
May 10, 2019 41.07 41.20 40.59 41.20 5,000 +0.17(+0.43%)
May 09, 2019 40.89 41.13 40.79 41.03 5,674 -0.29(-0.71%)
May 08, 2019 41.57 41.57 41.24 41.32 8,411 -0.24(-0.58%)
May 07, 2019 41.63 41.76 41.36 41.56 8,320 -0.11(-0.27%)
May 06, 2019 41.25 41.73 41.24 41.67 19,463 -0.33(-0.79%)
May 03, 2019 41.22 42.00 41.22 42.00 5,800 +1.08(+2.63%)
May 02, 2019 40.80 40.95 40.62 40.93 6,436 +0.40(+0.98%)
May 01, 2019 40.89 41.01 40.53 40.53 7,455 -0.35(-0.85%)
Apr 30, 2019 41.02 41.02 40.60 40.88 112,262 -0.07(-0.16%)
Apr 29, 2019 41.02 41.06 40.75 40.94 4,128 +0.08(+0.21%)
Apr 26, 2019 40.51 40.95 40.51 40.86 12,800 +0.74(+1.84%)
Apr 25, 2019 39.86 40.12 39.86 40.12 35,539 +0.03(+0.07%)
Apr 24, 2019 40.05 40.21 39.99 40.09 1,670 +0.08(+0.19%)
Apr 23, 2019 39.66 40.02 39.66 40.02 5,026 +0.49(+1.25%)
Apr 22, 2019 39.56 39.72 39.44 39.53 3,345 -0.03(-0.08%)
Apr 18, 2019 39.87 39.87 39.40 39.56 8,400 -0.15(-0.38%)
Apr 17, 2019 40.15 40.15 39.64 39.71 5,456 -0.53(-1.31%)
Apr 16, 2019 40.42 40.43 40.13 40.24 6,451 -0.12(-0.31%)
Apr 15, 2019 40.48 40.55 40.35 40.36 3,161 +0.06(+0.15%)
Apr 12, 2019 40.44 40.48 40.31 40.31 7,800 -0.11(-0.26%)
Apr 11, 2019 40.58 40.58 40.29 40.41 8,687 +0.16(+0.39%)
Apr 10, 2019 40.27 40.40 40.26 40.26 8,126 +0.11(+0.26%)
Apr 09, 2019 40.11 40.29 40.11 40.15 4,314 -0.12(-0.30%)
Apr 08, 2019 40.25 40.30 39.93 40.27 6,120 -0.16(-0.40%)
Apr 05, 2019 39.79 40.62 39.79 40.43 4,200 +0.42(+1.05%)
Apr 04, 2019 40.19 40.19 39.92 40.01 3,660 -0.24(-0.60%)
Apr 03, 2019 40.45 40.45 40.19 40.25 3,657 -0.08(-0.19%)
Apr 02, 2019 40.05 40.40 40.05 40.33 37,479 -0.00(-0.00%)
Apr 01, 2019 40.43 40.45 40.25 40.33 3,414 +0.07(+0.17%)
Mar 29, 2019 40.05 40.27 39.95 40.26 3,700 +0.45(+1.13%)
Mar 28, 2019 39.71 39.90 39.65 39.81 13,700 +0.24(+0.60%)
Mar 27, 2019 39.82 39.82 39.18 39.57 4,587 -0.03(-0.08%)
Mar 26, 2019 39.69 39.81 39.54 39.60 4,239 +0.17(+0.43%)
Mar 25, 2019 39.37 39.43 39.00 39.43 3,134 +0.10(+0.26%)
Mar 22, 2019 40.16 40.16 39.33 39.33 12,000 -1.12(-2.76%)
Mar 21, 2019 39.66 40.54 39.66 40.45 8,331 +0.67(+1.67%)
Mar 20, 2019 39.62 40.00 39.47 39.78 7,001 +0.10(+0.25%)
Mar 19, 2019 39.64 39.82 39.57 39.68 5,880 +0.40(+1.01%)
Mar 18, 2019 39.39 39.47 39.20 39.28 7,608 +0.06(+0.16%)
Mar 15, 2019 39.11 39.37 39.08 39.22 6,300 +0.19(+0.49%)
Mar 14, 2019 38.95 39.06 38.81 39.03 8,095 +0.19(+0.48%)
Mar 13, 2019 38.71 38.90 38.60 38.84 8,777 +0.36(+0.94%)
Mar 12, 2019 38.29 38.58 38.27 38.48 40,411 +0.30(+0.79%)
Mar 11, 2019 37.76 38.18 37.72 38.18 2,854 +0.48(+1.29%)
Mar 08, 2019 37.73 37.73 37.68 37.70 500 -0.17(-0.46%)
Mar 07, 2019 38.25 38.25 37.87 37.87 1,019 -0.58(-1.52%)
Mar 06, 2019 38.99 38.99 38.46 38.46 5,483 -0.93(-2.37%)
Mar 05, 2019 39.40 39.40 39.26 39.39 1,689 +0.03(+0.08%)
Mar 04, 2019 40.28 40.28 39.33 39.36 3,075 -0.59(-1.48%)
Mar 01, 2019 39.86 40.02 39.85 39.95 1,500 +0.43(+1.09%)
Feb 28, 2019 39.55 39.65 39.51 39.52 7,657 +0.02(+0.06%)
Feb 27, 2019 39.61 39.61 39.28 39.50 1,590 +0.11(+0.27%)
Feb 26, 2019 39.40 39.43 39.27 39.39 4,108 -0.25(-0.63%)
Feb 25, 2019 39.73 39.78 39.63 39.64 3,207 +0.29(+0.74%)
Feb 22, 2019 39.06 39.35 39.06 39.35 5,600 +0.20(+0.51%)
Feb 21, 2019 39.38 39.38 39.10 39.15 4,707 -0.26(-0.65%)
Feb 20, 2019 39.59 39.68 39.41 39.41 2,841 -0.19(-0.47%)
Feb 19, 2019 39.17 39.70 39.09 39.59 10,765 +0.50(+1.29%)
Feb 15, 2019 38.88 39.09 38.75 39.09 1,100 +0.69(+1.80%)
Feb 14, 2019 38.59 38.60 38.38 38.40 817 +0.25(+0.64%)
Feb 13, 2019 38.33 38.33 38.07 38.15 5,621 +0.13(+0.35%)
Feb 12, 2019 37.87 38.06 37.87 38.02 1,063 +0.36(+0.95%)
Feb 11, 2019 37.62 37.66 37.62 37.66 973 +0.21(+0.57%)
Feb 08, 2019 37.25 37.45 37.25 37.45 19,400 +0.11(+0.30%)
Feb 07, 2019 37.60 37.60 37.27 37.34 760 -1.35(-3.49%)
Feb 06, 2019 38.63 38.77 38.62 38.69 687 -0.06(-0.16%)
Feb 05, 2019 38.20 38.75 38.20 38.75 435 +0.06(+0.14%)
Feb 04, 2019 38.67 38.82 38.67 38.69 1,410 +0.29(+0.75%)
Feb 01, 2019 38.66 38.66 38.12 38.41 2,700 -0.27(-0.71%)
Jan 31, 2019 38.21 38.68 38.21 38.68 3,261 +0.43(+1.12%)
Jan 30, 2019 37.92 38.31 37.85 38.25 4,400 +0.23(+0.61%)
Jan 29, 2019 38.32 38.32 38.00 38.02 1,494 -0.87(-2.23%)
Jan 28, 2019 38.58 38.90 38.58 38.89 715 -0.18(-0.47%)
Jan 25, 2019 39.22 39.22 39.05 39.07 700 +0.00(+0.01%)
Jan 24, 2019 39.07 39.07 39.07 39.07 210 -0.00(-0.00%)
Jan 23, 2019 39.20 39.20 38.86 39.07 3,277 +0.07(+0.17%)
Jan 22, 2019 39.06 39.34 38.69 39.00 8,169 -0.24(-0.61%)
Jan 18, 2019 39.13 39.43 39.13 39.24 2,600 +0.22(+0.57%)
Jan 17, 2019 38.99 39.02 38.96 39.02 213 +0.41(+1.06%)
Jan 16, 2019 38.82 38.82 38.61 38.61 2,228 +0.02(+0.06%)
Jan 15, 2019 37.92 38.59 37.92 38.59 6,620 +0.69(+1.83%)
Jan 14, 2019 37.88 38.00 37.83 37.89 2,121 -0.25(-0.65%)
Jan 11, 2019 38.06 38.14 38.04 38.14 1,600 -0.39(-1.01%)
Jan 10, 2019 38.35 38.53 38.27 38.53 6,001 -0.04(-0.09%)
Jan 09, 2019 38.56 38.64 38.35 38.57 5,049 +0.43(+1.12%)
Jan 08, 2019 38.06 38.43 38.00 38.14 4,758 +0.23(+0.62%)
Jan 07, 2019 38.00 38.17 37.89 37.91 2,639 +0.59(+1.57%)
Jan 04, 2019 36.84 37.32 36.83 37.32 700 +1.24(+3.44%)
Jan 03, 2019 36.31 36.31 36.08 36.08 666 -0.32(-0.88%)
Jan 02, 2019 36.41 36.41 36.26 36.40 13,692 +0.16(+0.44%)
Dec 31, 2018 36.62 36.62 36.00 36.24 5,000 +0.15(+0.42%)
Dec 28, 2018 36.00 36.20 35.97 36.09 1,300 +0.42(+1.18%)
Dec 27, 2018 35.20 35.71 34.95 35.67 5,430 +0.38(+1.07%)
Dec 26, 2018 34.12 35.33 34.06 35.29 8,755 +1.08(+3.17%)
Dec 24, 2018 34.87 35.10 33.92 34.21 9,000 -0.77(-2.20%)
Dec 21, 2018 35.58 35.75 34.95 34.98 5,500 -0.47(-1.32%)
Dec 20, 2018 36.00 36.00 35.45 35.45 3,453 -1.04(-2.84%)
Dec 19, 2018 36.96 37.16 36.48 36.48 1,128 -0.35(-0.95%)
Dec 18, 2018 36.94 37.05 36.80 36.83 3,095 +0.01(+0.03%)
Dec 17, 2018 37.45 37.46 36.73 36.82 4,387 -0.82(-2.18%)
Dec 14, 2018 37.91 38.05 37.64 37.64 2,100 -0.75(-1.97%)
Dec 13, 2018 38.73 38.73 38.37 38.39 1,736 -0.26(-0.66%)
Dec 12, 2018 38.34 38.81 38.30 38.65 7,384 +0.55(+1.45%)
Dec 11, 2018 38.24 39.47 37.83 38.10 11,411 +0.15(+0.39%)
Dec 10, 2018 38.00 38.00 37.43 37.95 6,151 -0.10(-0.26%)
Dec 07, 2018 38.79 38.84 37.87 38.05 5,100 -0.40(-1.04%)
Dec 06, 2018 38.28 38.45 37.91 38.45 1,933 -0.27(-0.70%)
Dec 04, 2018 39.65 39.69 38.72 38.72 5,100 -0.75(-1.90%)
Dec 03, 2018 39.83 40.17 39.47 39.47 2,693 +0.18(+0.46%)
Nov 30, 2018 39.26 39.29 39.02 39.29 1,800 +0.06(+0.15%)
Nov 29, 2018 39.17 39.23 39.01 39.23 5,406 -0.02(-0.05%)
Nov 28, 2018 38.29 39.25 38.29 39.25 7,604 +1.10(+2.88%)
Nov 27, 2018 38.19 38.25 38.07 38.15 23,539 -0.02(-0.05%)
Nov 26, 2018 38.25 38.34 38.04 38.17 5,188 +0.02(+0.05%)
Nov 23, 2018 38.23 38.26 38.00 38.15 4,600 -0.18(-0.48%)
Nov 21, 2018 38.33 38.33 38.33 0 +0.34(+0.90%)
Nov 20, 2018 38.38 38.38 37.82 37.99 7,246 -0.33(-0.86%)
Nov 19, 2018 38.92 38.92 38.17 38.32 5,016 -0.60(-1.54%)
Nov 16, 2018 38.61 38.92 38.58 38.92 7,500 +0.13(+0.34%)
Nov 15, 2018 38.36 38.79 38.11 38.79 5,465 -0.02(-0.05%)
Nov 14, 2018 39.35 39.38 38.65 38.81 6,294 -0.23(-0.59%)
Nov 13, 2018 39.44 39.44 39.04 39.04 27,473 -0.36(-0.91%)
Nov 12, 2018 40.01 40.30 39.40 39.40 19,212 -1.09(-2.69%)
Nov 09, 2018 40.46 40.49 40.31 40.49 4,600 -0.15(-0.37%)
Nov 08, 2018 40.55 40.75 40.55 40.64 8,319 -0.10(-0.24%)
Nov 07, 2018 41.03 41.03 40.23 40.74 16,494 +0.57(+1.42%)
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.