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

Mr.Cooper Group Inc (NQ: COOP )

83.40 +0.51 (+0.62%)
Streaming Delayed Price Updated: 4:00 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 8.000 8.040 7.300 7.570 2,224,800 -0.56(-6.89%)
May 30, 2019 8.500 8.570 8.110 8.130 1,171,617 -0.35(-4.13%)
May 29, 2019 8.560 8.570 8.270 8.480 738,322 -0.13(-1.51%)
May 28, 2019 9.210 9.340 8.580 8.610 1,624,355 -0.62(-6.72%)
May 24, 2019 9.060 9.270 8.920 9.230 1,494,000 +0.17(+1.88%)
May 23, 2019 8.840 9.500 8.770 9.060 1,473,433 +0.04(+0.44%)
May 22, 2019 8.800 9.030 8.630 9.020 1,880,703 +0.14(+1.58%)
May 21, 2019 8.980 9.060 8.780 8.880 877,755 -0.03(-0.34%)
May 20, 2019 8.860 9.050 8.840 8.910 521,253 -0.10(-1.11%)
May 17, 2019 8.980 9.100 8.910 9.010 669,300 -0.09(-0.99%)
May 16, 2019 9.100 9.213 9.010 9.100 411,805 +0.05(+0.55%)
May 15, 2019 9.060 9.190 8.970 9.050 635,283 -0.07(-0.77%)
May 14, 2019 8.920 9.240 8.900 9.120 751,973 +0.26(+2.93%)
May 13, 2019 9.550 9.580 8.850 8.860 1,449,289 -0.72(-7.52%)
May 10, 2019 9.540 9.700 9.320 9.580 983,100 +0.03(+0.31%)
May 09, 2019 9.340 9.600 9.200 9.550 615,701 +0.12(+1.27%)
May 08, 2019 9.230 9.510 9.050 9.430 768,226 +0.20(+2.17%)
May 07, 2019 9.250 9.650 8.990 9.230 1,253,472 +0.20(+2.21%)
May 06, 2019 8.980 9.200 8.930 9.030 730,248 -0.11(-1.20%)
May 03, 2019 9.210 9.307 8.950 9.140 867,500 -0.01(-0.11%)
May 02, 2019 9.160 9.243 8.960 9.150 792,157 +0.05(+0.55%)
May 01, 2019 8.450 9.240 8.450 9.100 1,037,248 +0.50(+5.81%)
Apr 30, 2019 8.830 8.950 8.298 8.600 2,206,080 -0.28(-3.15%)
Apr 29, 2019 8.590 9.040 8.560 8.880 803,359 +0.32(+3.74%)
Apr 26, 2019 8.290 8.585 8.050 8.560 2,491,200 +0.27(+3.26%)
Apr 25, 2019 8.520 8.560 8.190 8.290 1,326,023 -0.27(-3.15%)
Apr 24, 2019 8.560 8.650 8.380 8.560 734,307 -0.02(-0.23%)
Apr 23, 2019 8.400 8.670 8.100 8.580 784,275 +0.20(+2.39%)
Apr 22, 2019 8.560 8.690 8.320 8.380 1,013,627 -0.18(-2.10%)
Apr 18, 2019 8.710 8.880 8.480 8.560 837,200 -0.19(-2.17%)
Apr 17, 2019 9.270 9.380 8.680 8.750 1,080,863 -0.46(-4.99%)
Apr 16, 2019 9.020 9.290 8.977 9.210 1,043,115 +0.20(+2.22%)
Apr 15, 2019 8.850 9.080 8.680 9.010 968,613 +0.24(+2.74%)
Apr 12, 2019 8.820 8.830 8.620 8.770 863,700 +0.05(+0.57%)
Apr 11, 2019 8.980 9.120 8.630 8.720 1,663,684 -0.30(-3.33%)
Apr 10, 2019 9.230 9.300 8.910 9.020 903,284 -0.20(-2.17%)
Apr 09, 2019 9.480 9.630 9.180 9.220 1,052,485 -0.27(-2.85%)
Apr 08, 2019 9.320 9.510 9.288 9.490 885,669 +0.12(+1.28%)
Apr 05, 2019 9.300 9.455 9.150 9.370 1,129,000 +0.12(+1.30%)
Apr 04, 2019 9.320 9.440 9.180 9.250 929,979 -0.09(-0.96%)
Apr 03, 2019 9.430 9.530 9.220 9.340 887,744 +0.06(+0.65%)
Apr 02, 2019 9.480 9.490 9.170 9.280 1,155,954 -0.23(-2.42%)
Apr 01, 2019 9.610 9.670 9.441 9.510 872,343 -0.08(-0.83%)
Mar 29, 2019 9.820 9.870 9.360 9.590 1,155,500 -0.19(-1.94%)
Mar 28, 2019 9.680 9.810 9.564 9.780 1,049,906 +0.09(+0.93%)
Mar 27, 2019 9.540 9.890 9.450 9.690 1,391,957 +0.08(+0.83%)
Mar 26, 2019 9.630 9.810 9.150 9.610 1,459,620 +0.00(+0.00%)
Mar 25, 2019 10.05 10.20 9.520 9.610 1,822,563 -0.46(-4.57%)
Mar 22, 2019 10.83 10.83 9.920 10.07 2,351,800 -0.87(-7.95%)
Mar 21, 2019 10.99 11.26 10.65 10.94 1,821,810 -0.06(-0.55%)
Mar 20, 2019 11.55 11.66 10.92 11.00 2,640,556 -1.27(-10.35%)
Mar 19, 2019 12.43 12.52 12.25 12.27 381,221 -0.08(-0.65%)
Mar 18, 2019 12.50 12.58 12.13 12.35 642,117 -0.17(-1.36%)
Mar 15, 2019 12.43 12.63 12.08 12.52 1,121,300 +0.10(+0.81%)
Mar 14, 2019 12.37 12.59 12.32 12.42 461,353 -0.01(-0.08%)
Mar 13, 2019 12.55 12.67 12.31 12.43 615,056 -0.08(-0.64%)
Mar 12, 2019 12.94 12.94 12.48 12.51 1,425,231 -0.35(-2.72%)
Mar 11, 2019 12.96 12.96 12.36 12.86 1,213,008 -0.15(-1.15%)
Mar 08, 2019 13.37 13.57 12.84 13.01 769,400 -0.31(-2.33%)
Mar 07, 2019 13.41 13.64 13.00 13.32 1,068,208 -0.14(-1.04%)
Mar 06, 2019 13.22 13.75 13.13 13.46 1,438,154 +0.20(+1.51%)
Mar 05, 2019 13.27 13.33 12.91 13.26 401,107 -0.03(-0.23%)
Mar 04, 2019 13.50 13.65 13.19 13.29 394,985 -0.22(-1.63%)
Mar 01, 2019 13.77 13.81 13.39 13.51 569,500 -0.14(-1.03%)
Feb 28, 2019 13.80 13.93 13.58 13.65 318,629 -0.23(-1.66%)
Feb 27, 2019 14.02 14.08 13.76 13.88 437,232 -0.11(-0.79%)
Feb 26, 2019 13.60 14.23 13.60 13.99 433,410 -0.17(-1.20%)
Feb 25, 2019 14.58 14.69 14.16 14.16 467,902 -0.39(-2.68%)
Feb 22, 2019 14.80 14.80 14.47 14.55 306,700 -0.18(-1.22%)
Feb 21, 2019 14.55 14.75 14.45 14.73 194,008 +0.17(+1.17%)
Feb 20, 2019 14.80 14.80 14.50 14.56 297,748 -0.20(-1.36%)
Feb 19, 2019 14.79 14.90 14.62 14.76 263,316 -0.03(-0.20%)
Feb 15, 2019 14.59 14.81 14.42 14.79 332,100 +0.26(+1.79%)
Feb 14, 2019 14.46 14.68 14.16 14.53 286,099 -0.04(-0.27%)
Feb 13, 2019 14.74 14.83 14.49 14.57 201,954 -0.22(-1.49%)
Feb 12, 2019 14.71 14.98 14.48 14.79 389,861 +0.20(+1.37%)
Feb 11, 2019 15.21 15.21 14.55 14.59 343,070 -0.60(-3.95%)
Feb 08, 2019 15.15 15.24 15.05 15.19 473,500 -0.03(-0.20%)
Feb 07, 2019 15.42 15.48 15.07 15.22 562,663 -0.18(-1.17%)
Feb 06, 2019 15.16 15.45 15.08 15.40 332,617 +0.25(+1.65%)
Feb 05, 2019 15.05 15.22 15.01 15.15 308,116 +0.14(+0.93%)
Feb 04, 2019 15.26 15.57 14.93 15.01 427,248 -0.33(-2.15%)
Feb 01, 2019 15.38 15.68 15.26 15.34 332,700 -0.05(-0.32%)
Jan 31, 2019 15.15 15.39 14.98 15.39 369,576 +0.16(+1.05%)
Jan 30, 2019 14.87 15.28 14.83 15.23 463,331 +0.29(+1.94%)
Jan 29, 2019 14.96 15.32 14.80 14.94 565,750 -0.05(-0.33%)
Jan 28, 2019 14.73 15.05 14.71 14.99 673,902 +0.26(+1.77%)
Jan 25, 2019 14.47 14.92 14.24 14.73 911,300 +0.41(+2.86%)
Jan 24, 2019 14.11 14.60 14.10 14.32 526,560 +0.22(+1.56%)
Jan 23, 2019 14.15 14.38 14.03 14.10 630,341 -0.10(-0.70%)
Jan 22, 2019 14.17 14.33 14.11 14.20 649,986 -0.04(-0.28%)
Jan 18, 2019 14.00 14.45 13.92 14.24 374,900 +0.15(+1.06%)
Jan 17, 2019 14.04 14.21 13.93 14.09 445,290 +0.06(+0.43%)
Jan 16, 2019 13.80 14.19 13.71 14.03 241,428 +0.24(+1.74%)
Jan 15, 2019 13.61 13.89 13.44 13.79 484,867 +0.19(+1.40%)
Jan 14, 2019 13.60 13.90 13.45 13.60 496,709 -0.15(-1.09%)
Jan 11, 2019 13.79 13.85 13.54 13.75 453,700 -0.16(-1.15%)
Jan 10, 2019 13.48 13.99 12.79 13.91 395,301 +0.29(+2.13%)
Jan 09, 2019 13.51 13.72 13.25 13.62 358,817 +0.14(+1.04%)
Jan 08, 2019 13.49 13.64 13.23 13.48 496,761 +0.19(+1.43%)
Jan 07, 2019 12.85 13.63 12.63 13.29 1,006,594 +0.50(+3.91%)
Jan 04, 2019 12.80 12.96 12.12 12.79 979,200 +0.79(+6.58%)
Jan 03, 2019 11.97 12.37 11.80 12.00 643,096 -0.08(-0.66%)
Jan 02, 2019 11.51 12.10 11.36 12.08 709,074 +0.41(+3.51%)
Dec 31, 2018 11.67 11.86 11.07 11.67 775,500 -0.05(-0.43%)
Dec 28, 2018 11.41 11.82 11.01 11.72 1,038,300 +0.42(+3.72%)
Dec 27, 2018 11.30 12.35 10.61 11.30 1,021,446 -0.14(-1.22%)
Dec 26, 2018 11.45 11.61 11.28 11.44 1,097,135 +0.00(+0.00%)
Dec 24, 2018 11.21 11.58 11.21 11.44 648,100 +0.10(+0.88%)
Dec 21, 2018 11.52 11.70 11.08 11.34 6,462,400 -0.27(-2.33%)
Dec 20, 2018 11.82 12.10 11.53 11.61 1,258,280 -0.28(-2.35%)
Dec 19, 2018 12.37 12.58 11.85 11.89 936,648 -0.44(-3.57%)
Dec 18, 2018 12.56 12.72 12.25 12.33 1,189,734 -0.10(-0.80%)
Dec 17, 2018 13.30 13.30 12.41 12.43 1,181,064 -0.91(-6.82%)
Dec 14, 2018 13.55 13.84 13.26 13.34 668,800 -0.48(-3.47%)
Dec 13, 2018 14.19 14.33 13.69 13.82 881,753 -0.37(-2.61%)
Dec 12, 2018 14.05 14.45 13.96 14.19 600,709 +0.25(+1.79%)
Dec 11, 2018 13.99 14.18 13.80 13.94 705,101 +0.09(+0.65%)
Dec 10, 2018 13.36 13.98 13.35 13.85 852,365 +0.39(+2.90%)
Dec 07, 2018 14.05 14.26 13.34 13.46 1,104,500 -0.64(-4.54%)
Dec 06, 2018 13.79 14.11 13.59 14.10 828,701 +0.10(+0.71%)
Dec 04, 2018 14.80 14.85 13.81 14.00 532,800 -0.84(-5.66%)
Dec 03, 2018 15.25 15.35 14.76 14.84 584,909 -0.29(-1.92%)
Nov 30, 2018 14.61 15.22 14.61 15.13 2,250,300 +0.59(+4.06%)
Nov 29, 2018 14.92 15.10 14.51 14.54 735,044 -0.39(-2.61%)
Nov 28, 2018 14.74 14.98 14.60 14.93 858,446 +0.17(+1.15%)
Nov 27, 2018 14.88 15.02 14.59 14.76 1,039,350 -0.08(-0.54%)
Nov 26, 2018 14.26 15.11 14.16 14.84 2,933,605 +0.65(+4.58%)
Nov 23, 2018 14.15 14.30 13.86 14.19 344,400 -0.16(-1.11%)
Nov 21, 2018 14.35 14.35 14.35 0 +0.13(+0.91%)
Nov 20, 2018 14.35 14.40 13.80 14.22 580,204 -0.21(-1.46%)
Nov 19, 2018 14.78 14.89 14.37 14.43 713,735 -0.45(-3.02%)
Nov 16, 2018 14.87 15.02 14.59 14.88 848,100 -0.04(-0.27%)
Nov 15, 2018 14.67 15.12 14.54 14.92 1,039,620 +0.32(+2.19%)
Nov 14, 2018 14.76 15.23 14.50 14.60 1,383,165 -0.02(-0.14%)
Nov 13, 2018 14.68 15.16 14.51 14.62 1,297,808 +0.05(+0.34%)
Nov 12, 2018 15.21 15.38 14.45 14.57 1,231,334 -0.54(-3.57%)
Nov 09, 2018 15.50 15.70 15.06 15.11 807,600 -0.21(-1.37%)
Nov 08, 2018 15.00 15.99 14.90 15.32 1,451,283 +0.95(+6.61%)
Nov 07, 2018 14.40 14.55 14.12 14.37 467,017 +0.08(+0.56%)
Nov 06, 2018 14.23 14.75 14.15 14.29 384,197 +0.04(+0.28%)
Nov 05, 2018 14.18 14.43 14.01 14.25 397,018 +0.04(+0.28%)
Nov 02, 2018 14.28 14.65 14.14 14.21 559,700 -0.08(-0.56%)
Nov 01, 2018 14.41 14.55 13.99 14.29 993,502 -0.20(-1.38%)
Oct 31, 2018 14.30 14.73 14.08 14.49 1,338,050 +0.27(+1.90%)
Oct 30, 2018 13.86 14.27 13.56 14.22 1,018,932 +0.42(+3.04%)
Oct 29, 2018 13.85 14.23 13.50 13.80 518,313 +0.01(+0.07%)
Oct 26, 2018 14.13 14.14 13.62 13.79 525,500 -0.46(-3.23%)
Oct 25, 2018 14.02 14.30 13.80 14.25 617,850 +0.25(+1.79%)
Oct 24, 2018 14.47 14.77 13.80 14.00 846,055 -0.53(-3.65%)
Oct 23, 2018 14.29 14.66 13.99 14.53 730,455 +0.09(+0.62%)
Oct 22, 2018 14.54 14.75 14.03 14.44 415,698 -0.14(-0.96%)
Oct 19, 2018 14.36 14.75 13.98 14.58 721,300 +0.24(+1.67%)
Oct 18, 2018 14.71 14.76 14.07 14.34 761,709 -0.42(-2.85%)
Oct 17, 2018 15.15 15.36 14.52 14.76 621,322 -0.46(-3.02%)
Oct 16, 2018 15.51 15.86 14.74 15.22 1,275,277 -0.40(-2.56%)
Oct 15, 2018 15.78 15.85 15.24 15.62 416,861 -0.14(-0.89%)
Oct 12, 2018 15.61 16.14 15.11 15.76 1,034,600 -0.18(-1.13%)
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.