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

Utstarcom Holdings C (NQ: UTSI )

2.500 -0.100 (-3.85%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 12, 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 08, 2023 3.660 3.770 3.560 3.770 2,244 -0.03(-0.79%)
May 05, 2023 3.610 3.800 3.610 3.800 2,362 +0.11(+2.98%)
May 04, 2023 3.520 3.780 3.520 3.690 701 -0.05(-1.34%)
May 03, 2023 3.740 3.740 3.740 3.740 587 +0.02(+0.54%)
May 02, 2023 3.690 3.759 3.690 3.720 1,095 +0.03(+0.81%)
May 01, 2023 3.690 3.690 3.690 3.690 716 -0.31(-7.75%)
Apr 28, 2023 3.720 4.000 3.720 4.000 859 +0.27(+7.24%)
Apr 27, 2023 3.850 3.850 3.660 3.730 848 -0.02(-0.53%)
Apr 26, 2023 3.600 3.860 3.600 3.750 3,621 +0.00(+0.00%)
Apr 25, 2023 3.860 3.860 3.710 3.750 1,189 -0.20(-5.06%)
Apr 24, 2023 3.780 3.950 3.710 3.950 1,748 +0.04(+1.02%)
Apr 21, 2023 3.830 3.910 3.808 3.910 721 -0.18(-4.40%)
Apr 20, 2023 3.860 4.100 3.860 4.090 3,888 +0.23(+5.96%)
Apr 19, 2023 3.950 4.250 3.860 3.860 687 -0.44(-10.23%)
Apr 18, 2023 3.820 4.310 3.820 4.300 2,123 +0.26(+6.44%)
Apr 17, 2023 3.780 4.040 3.780 4.040 3,709 +0.00(+0.00%)
Apr 14, 2023 4.100 4.140 4.031 4.040 5,232 -0.24(-5.61%)
Apr 13, 2023 3.950 4.280 3.950 4.280 1,063 +0.34(+8.63%)
Apr 12, 2023 3.930 4.166 3.680 3.940 9,291 -0.15(-3.67%)
Apr 11, 2023 3.740 4.090 3.740 4.090 1,488 +0.26(+6.79%)
Apr 10, 2023 3.660 4.040 3.660 3.830 3,165 +0.18(+4.93%)
Apr 06, 2023 3.500 3.650 3.500 3.650 5,736 -0.30(-7.59%)
Apr 05, 2023 4.020 4.200 3.950 3.950 1,155 -0.45(-10.23%)
Apr 04, 2023 4.120 4.400 4.060 4.400 1,442 +0.32(+7.84%)
Apr 03, 2023 4.190 4.190 3.840 4.080 3,079 -0.23(-5.34%)
Mar 31, 2023 4.060 4.310 4.060 4.310 863 +0.26(+6.42%)
Mar 30, 2023 4.030 4.220 4.030 4.050 885 -0.01(-0.25%)
Mar 29, 2023 4.110 4.250 4.060 4.060 1,770 -0.01(-0.25%)
Mar 28, 2023 3.900 4.070 3.900 4.070 8,521 +0.13(+3.30%)
Mar 27, 2023 3.590 3.960 3.590 3.940 3,055 +0.46(+13.22%)
Mar 24, 2023 3.500 3.500 3.480 3.480 466 -0.22(-5.95%)
Mar 23, 2023 3.740 3.740 3.700 3.700 963 +0.09(+2.49%)
Mar 22, 2023 3.850 3.870 3.610 3.610 7,564 -0.26(-6.72%)
Mar 20, 2023 3.870 512 +0.10(+2.65%)
Mar 17, 2023 3.820 3.820 3.770 3.770 1,253 -0.05(-1.31%)
Mar 16, 2023 4.130 4.130 3.820 3.820 687 -0.28(-6.83%)
Mar 15, 2023 4.100 4.100 4.100 4.100 1,058 -0.22(-5.09%)
Mar 14, 2023 3.920 4.320 3.920 4.320 1,449 +0.14(+3.35%)
Mar 13, 2023 4.160 4.599 3.810 4.180 6,530 -0.10(-2.34%)
Mar 10, 2023 4.410 4.410 4.280 4.280 1,050 -0.36(-7.76%)
Mar 09, 2023 4.450 4.640 4.450 4.640 1,836 +0.05(+1.09%)
Mar 08, 2023 4.210 4.700 4.210 4.590 2,141 +0.07(+1.55%)
Mar 07, 2023 4.520 4.520 4.520 4.520 717 -0.10(-2.06%)
Mar 06, 2023 4.390 4.615 4.390 4.615 867 +0.13(+3.01%)
Mar 03, 2023 4.430 4.635 4.430 4.480 2,099 -0.04(-0.88%)
Mar 02, 2023 3.760 4.520 3.760 4.520 3,452 +0.32(+7.62%)
Mar 01, 2023 4.200 4.200 4.200 4.200 517 -0.19(-4.33%)
Feb 28, 2023 4.300 4.600 4.260 4.390 1,830 +0.15(+3.54%)
Feb 27, 2023 4.200 4.610 4.200 4.240 1,776 -0.17(-3.75%)
Feb 24, 2023 4.140 4.644 4.100 4.405 5,997 +0.07(+1.50%)
Feb 23, 2023 4.330 4.340 4.325 4.340 1,974 +0.04(+0.93%)
Feb 22, 2023 4.210 4.680 4.210 4.300 1,459 -0.10(-2.25%)
Feb 21, 2023 4.460 4.460 4.380 4.399 1,563 -0.17(-3.74%)
Feb 17, 2023 4.420 4.570 4.420 4.570 647 +0.16(+3.63%)
Feb 16, 2023 4.380 4.750 4.380 4.410 2,244 -0.19(-4.13%)
Feb 15, 2023 4.370 4.700 4.370 4.600 4,878 -0.04(-0.86%)
Feb 14, 2023 4.470 4.660 4.470 4.640 1,434 +0.00(+0.00%)
Feb 13, 2023 4.520 4.650 4.490 4.640 4,160 -0.04(-0.85%)
Feb 10, 2023 4.540 4.800 4.540 4.680 1,459 +0.06(+1.30%)
Feb 09, 2023 4.650 4.680 4.620 4.620 1,428 -0.12(-2.54%)
Feb 08, 2023 4.730 4.740 4.590 4.740 3,559 -0.05(-1.15%)
Feb 07, 2023 4.390 4.795 4.390 4.795 7,737 +0.59(+13.90%)
Feb 06, 2023 4.320 4.575 4.110 4.210 9,273 -0.60(-12.47%)
Feb 03, 2023 4.570 4.810 4.470 4.810 3,582 +0.14(+3.00%)
Feb 02, 2023 4.270 4.670 4.270 4.670 1,437 +0.43(+10.14%)
Feb 01, 2023 4.200 4.240 4.200 4.240 720 +0.04(+0.95%)
Jan 31, 2023 4.200 4.200 4.200 4.200 614 +0.11(+2.69%)
Jan 30, 2023 4.850 4.850 4.090 4.090 4,230 -0.81(-16.53%)
Jan 26, 2023 4.900 694 +0.61(+14.22%)
Jan 25, 2023 4.770 5.010 4.290 4.290 3,425 -0.71(-14.20%)
Jan 24, 2023 4.650 5.025 4.650 5.000 5,347 +0.17(+3.63%)
Jan 23, 2023 4.650 4.825 4.650 4.825 630 +0.21(+4.44%)
Jan 20, 2023 4.850 4.850 4.620 4.620 4,198 -0.20(-4.15%)
Jan 19, 2023 4.500 4.820 4.420 4.820 2,127 +0.73(+17.82%)
Jan 18, 2023 4.500 4.650 4.080 4.091 10,979 -0.43(-9.49%)
Jan 17, 2023 4.700 4.700 4.520 4.520 17,029 -0.36(-7.38%)
Jan 13, 2023 4.800 4.900 4.560 4.880 4,549 +0.23(+4.95%)
Jan 12, 2023 4.500 4.750 4.490 4.650 1,828 +0.15(+3.33%)
Jan 11, 2023 4.390 4.500 4.390 4.500 1,697 +0.21(+4.90%)
Jan 10, 2023 4.080 4.290 3.910 4.290 4,104 +0.23(+5.67%)
Jan 09, 2023 3.870 4.120 3.870 4.060 1,854 +0.07(+1.75%)
Jan 06, 2023 3.810 4.030 3.770 3.990 5,434 +0.09(+2.31%)
Jan 05, 2023 3.640 3.980 3.640 3.900 11,045 +0.28(+7.74%)
Jan 04, 2023 3.540 3.620 3.540 3.620 447 +0.08(+2.26%)
Jan 03, 2023 3.640 3.640 3.540 3.540 592 -0.01(-0.28%)
Dec 30, 2022 3.470 3.680 3.470 3.550 1,608 +0.00(+0.00%)
Dec 29, 2022 3.460 3.685 3.460 3.550 1,695 +0.05(+1.43%)
Dec 28, 2022 3.880 4.260 3.460 3.500 4,553 -0.36(-9.33%)
Dec 27, 2022 4.440 4.440 3.860 3.860 2,666 -0.58(-13.06%)
Dec 23, 2022 4.160 4.440 4.070 4.440 6,160 +0.19(+4.57%)
Dec 22, 2022 4.160 4.390 4.140 4.246 4,908 +0.03(+0.62%)
Dec 21, 2022 3.910 4.500 3.910 4.220 4,772 -0.03(-0.71%)
Dec 20, 2022 4.310 4.310 4.240 4.250 1,958 -0.10(-2.30%)
Dec 19, 2022 4.340 4.610 4.340 4.350 1,785 -0.04(-0.91%)
Dec 16, 2022 4.390 4.390 4.390 4.390 571 +0.00(+0.00%)
Dec 15, 2022 4.390 4.390 4.390 4.390 438 -0.11(-2.44%)
Dec 14, 2022 4.530 4.731 4.495 4.500 27,706 -0.17(-3.64%)
Dec 13, 2022 4.220 4.696 4.220 4.670 2,874 +0.42(+9.88%)
Dec 12, 2022 4.460 4.600 4.100 4.250 5,064 -0.39(-8.40%)
Dec 09, 2022 4.740 4.893 4.600 4.639 3,459 +0.09(+1.97%)
Dec 08, 2022 4.760 5.000 4.550 4.550 4,433 -0.16(-3.41%)
Dec 07, 2022 4.620 5.000 4.620 4.710 7,311 -0.07(-1.48%)
Dec 06, 2022 4.770 4.885 4.770 4.782 4,535 +0.02(+0.45%)
Dec 05, 2022 4.629 4.850 4.629 4.760 7,660 +0.12(+2.59%)
Dec 02, 2022 4.490 4.730 4.490 4.640 5,419 +0.23(+5.19%)
Dec 01, 2022 4.150 4.550 4.150 4.411 2,840 +0.41(+10.27%)
Nov 30, 2022 4.410 4.410 4.000 4.000 3,144 -0.42(-9.50%)
Nov 29, 2022 4.270 4.420 4.240 4.420 1,472 +0.03(+0.70%)
Nov 28, 2022 4.280 4.420 4.190 4.389 5,473 -0.03(-0.70%)
Nov 25, 2022 4.140 4.420 4.140 4.420 2,492 +0.11(+2.55%)
Nov 23, 2022 4.030 4.420 4.030 4.310 4,697 +0.41(+10.51%)
Nov 22, 2022 3.920 4.230 3.900 3.900 4,129 +0.06(+1.46%)
Nov 21, 2022 3.900 4.100 3.844 3.844 2,603 -0.46(-10.61%)
Nov 18, 2022 4.160 4.420 4.160 4.300 4,224 +0.12(+2.87%)
Nov 17, 2022 4.040 4.180 4.040 4.180 504 +0.06(+1.46%)
Nov 16, 2022 4.120 4.150 4.120 4.120 824 -0.12(-2.83%)
Nov 15, 2022 4.190 4.320 4.190 4.240 8,759 +0.06(+1.44%)
Nov 14, 2022 4.000 4.250 4.000 4.180 17,621 +0.09(+2.20%)
Nov 11, 2022 4.040 4.300 3.979 4.090 10,810 +0.15(+3.81%)
Nov 10, 2022 3.890 4.330 3.890 3.940 9,535 -0.06(-1.50%)
Nov 09, 2022 3.880 4.000 3.880 4.000 2,140 +0.06(+1.52%)
Nov 08, 2022 3.670 4.020 3.670 3.940 20,658 +0.27(+7.36%)
Nov 07, 2022 3.600 3.670 3.570 3.670 3,339 +0.10(+2.80%)
Nov 04, 2022 4.420 4.420 3.570 3.570 13,305 -0.48(-11.85%)
Nov 03, 2022 3.810 4.150 3.800 4.050 45,712 +0.31(+8.29%)
Nov 02, 2022 3.690 4.049 3.660 3.740 2,908 -0.20(-5.08%)
Nov 01, 2022 4.020 4.220 3.747 3.940 8,050 +0.34(+9.44%)
Oct 31, 2022 4.040 4.250 3.600 3.600 30,476 -0.40(-10.00%)
Oct 28, 2022 3.700 4.001 3.700 4.000 7,071 +0.10(+2.43%)
Oct 27, 2022 3.640 3.905 3.620 3.905 4,738 +0.18(+4.97%)
Oct 26, 2022 3.555 3.730 3.555 3.720 18,999 +0.19(+5.38%)
Oct 25, 2022 3.590 3.650 3.530 3.530 35,009 -0.05(-1.40%)
Oct 24, 2022 3.790 3.790 3.550 3.580 1,132 -0.22(-5.79%)
Oct 21, 2022 3.560 3.800 3.550 3.800 8,552 +0.18(+4.97%)
Oct 20, 2022 3.620 3.620 3.620 3.620 1,802 -0.12(-3.21%)
Oct 19, 2022 3.510 3.740 3.510 3.740 5,541 +0.14(+3.89%)
Oct 18, 2022 3.610 3.610 3.560 3.600 13,680 -0.01(-0.28%)
Oct 17, 2022 3.490 3.765 3.490 3.610 38,197 +0.10(+2.83%)
Oct 14, 2022 3.700 3.790 3.510 3.510 23,098 -0.19(-5.12%)
Oct 13, 2022 3.780 3.825 3.690 3.700 12,815 -0.05(-1.33%)
Oct 12, 2022 3.840 3.980 3.650 3.750 10,694 +0.00(+0.00%)
Oct 11, 2022 3.680 3.750 3.680 3.750 1,656 +0.00(+0.00%)
Oct 10, 2022 3.740 3.750 3.660 3.750 6,984 -0.04(-1.06%)
Oct 07, 2022 3.850 3.850 3.790 3.790 3,035 -0.09(-2.32%)
Oct 06, 2022 3.890 3.890 3.820 3.880 4,211 -0.06(-1.53%)
Oct 05, 2022 3.900 3.960 3.820 3.940 15,968 +0.04(+1.03%)
Oct 04, 2022 3.760 4.000 3.760 3.900 9,569 +0.10(+2.63%)
Oct 03, 2022 3.640 3.820 3.630 3.800 8,057 +0.16(+4.40%)
Sep 30, 2022 3.620 3.745 3.450 3.640 8,438 -0.07(-1.89%)
Sep 29, 2022 3.610 3.710 3.510 3.710 618 -0.01(-0.27%)
Sep 28, 2022 3.510 3.724 3.550 3.720 2,517 +0.03(+0.82%)
Sep 27, 2022 3.540 3.690 3.540 3.690 1,360 +0.13(+3.64%)
Sep 26, 2022 3.425 3.840 3.425 3.560 11,710 +0.44(+14.10%)
Sep 23, 2022 3.450 3.450 3.120 3.120 2,801 -0.43(-12.11%)
Sep 22, 2022 3.550 3.550 3.550 3.550 473 +0.05(+1.43%)
Sep 21, 2022 3.720 3.730 3.500 3.500 16,066 -0.23(-6.16%)
Sep 20, 2022 3.800 3.800 3.730 3.730 754 -0.07(-1.84%)
Sep 19, 2022 3.630 3.800 3.630 3.800 2,402 +0.19(+5.26%)
Sep 16, 2022 3.750 3.750 3.590 3.610 846 -0.21(-5.50%)
Sep 15, 2022 3.870 3.870 3.820 3.820 1,102 -0.14(-3.54%)
Sep 14, 2022 3.860 3.960 3.860 3.960 3,067 +0.08(+2.06%)
Sep 13, 2022 3.850 3.880 3.850 3.880 1,525 +0.02(+0.52%)
Sep 12, 2022 3.850 3.880 3.850 3.860 1,196 -0.09(-2.28%)
Sep 09, 2022 3.860 4.010 3.860 3.950 30,444 +0.01(+0.25%)
Sep 08, 2022 3.860 3.940 3.860 3.940 1,003 -0.02(-0.51%)
Sep 07, 2022 3.950 4.000 3.935 3.960 2,960 +0.01(+0.25%)
Sep 06, 2022 3.880 3.990 3.860 3.950 5,897 -0.06(-1.44%)
Sep 02, 2022 3.950 4.020 3.950 4.008 14,114 +0.16(+4.10%)
Sep 01, 2022 4.160 4.160 3.850 3.850 3,596 -0.12(-3.02%)
Aug 31, 2022 3.720 4.150 3.720 3.970 10,080 +0.59(+17.46%)
Aug 30, 2022 3.970 3.970 3.380 3.380 9,044 -0.70(-17.16%)
Aug 29, 2022 3.930 4.080 3.900 4.080 16,544 +0.15(+3.82%)
Aug 26, 2022 3.920 4.050 3.920 3.930 4,231 -0.02(-0.51%)
Aug 25, 2022 3.900 4.050 3.860 3.950 19,634 +0.16(+4.22%)
Aug 24, 2022 3.680 3.990 3.660 3.790 1,803 +0.01(+0.34%)
Aug 23, 2022 3.690 3.880 3.690 3.777 3,066 -0.02(-0.60%)
Aug 22, 2022 3.710 3.810 3.710 3.800 2,641 -0.15(-3.80%)
Aug 19, 2022 3.870 3.953 3.760 3.950 8,970 +0.05(+1.28%)
Aug 18, 2022 3.640 3.900 3.590 3.900 4,477 +0.18(+4.84%)
Aug 17, 2022 3.570 3.730 3.450 3.720 2,763 +0.02(+0.54%)
Aug 16, 2022 3.760 3.760 3.490 3.700 1,973 +0.12(+3.44%)
Aug 15, 2022 3.470 3.745 3.470 3.577 2,115 -0.03(-0.78%)
Aug 12, 2022 3.400 3.795 3.400 3.605 5,958 -0.17(-4.38%)
Aug 11, 2022 3.810 3.810 3.505 3.770 5,274 -0.13(-3.33%)
Aug 10, 2022 3.760 4.080 3.760 3.900 17,607 +0.18(+4.84%)
Aug 09, 2022 3.520 3.960 3.520 3.720 4,598 +0.05(+1.36%)
Aug 08, 2022 3.680 3.890 3.500 3.670 3,266 +0.25(+7.31%)
Aug 05, 2022 3.610 3.900 3.420 3.420 2,152 -0.32(-8.56%)
Aug 04, 2022 3.480 3.820 3.480 3.740 1,209 +0.24(+6.86%)
Aug 03, 2022 3.510 3.850 3.500 3.500 2,451 -0.15(-4.11%)
Aug 02, 2022 3.310 3.650 3.310 3.650 8,111 +0.26(+7.67%)
Aug 01, 2022 3.310 3.390 3.280 3.390 1,725 +0.08(+2.42%)
Jul 29, 2022 3.770 3.770 3.310 3.310 5,830 -0.53(-13.80%)
Jul 28, 2022 3.890 3.890 3.660 3.840 8,293 +0.06(+1.59%)
Jul 27, 2022 3.800 3.840 3.780 3.780 1,804 -0.22(-5.50%)
Jul 26, 2022 3.890 4.000 3.800 4.000 2,245 +0.00(+0.00%)
Jul 25, 2022 3.870 4.000 3.700 4.000 2,554 +0.01(+0.35%)
Jul 22, 2022 3.880 4.000 3.600 3.986 12,660 +0.20(+5.19%)
Jul 21, 2022 3.600 3.790 3.505 3.790 7,873 +0.32(+9.21%)
Jul 20, 2022 3.320 3.603 3.320 3.470 6,181 +0.09(+2.66%)
Jul 19, 2022 3.350 3.390 3.350 3.380 1,802 -0.04(-1.17%)
Jul 18, 2022 3.108 3.580 3.108 3.420 1,112 +0.05(+1.48%)
Jul 15, 2022 3.400 3.580 3.220 3.370 15,031 -0.03(-0.88%)
Jul 14, 2022 3.410 3.410 3.400 3.400 683 +0.00(+0.00%)
Jul 13, 2022 3.110 3.400 3.110 3.400 1,829 -0.09(-2.58%)
Jul 12, 2022 3.450 3.660 3.450 3.490 1,550 -0.03(-0.85%)
Jul 11, 2022 3.360 3.520 3.050 3.520 3,169 +0.13(+3.83%)
Jul 08, 2022 3.480 3.610 3.390 3.390 3,671 -0.10(-2.87%)
Jul 07, 2022 3.380 3.490 3.380 3.490 751 -0.11(-3.06%)
Jul 06, 2022 3.400 3.600 3.400 3.600 2,977 +0.09(+2.56%)
Jul 05, 2022 3.400 3.510 3.350 3.510 3,718 -0.03(-0.71%)
Jul 01, 2022 3.100 3.590 3.100 3.535 14,077 +0.24(+7.12%)
Jun 30, 2022 3.290 3.600 3.120 3.300 20,726 -0.31(-8.59%)
Jun 29, 2022 3.440 3.900 3.380 3.610 23,281 +0.17(+4.92%)
Jun 28, 2022 3.560 3.800 3.360 3.441 14,964 -0.02(-0.55%)
Jun 27, 2022 3.191 3.480 3.180 3.460 6,529 +0.02(+0.58%)
Jun 24, 2022 3.360 3.440 3.278 3.440 4,474 +0.20(+6.17%)
Jun 23, 2022 3.126 3.280 3.116 3.240 4,218 +0.28(+9.46%)
Jun 22, 2022 2.960 3.191 2.800 2.960 1,550 -0.36(-10.74%)
Jun 21, 2022 3.041 3.360 2.961 3.316 941 +0.12(+3.66%)
Jun 17, 2022 3.360 3.360 3.040 3.199 864 +0.16(+5.22%)
Jun 16, 2022 2.921 3.360 2.921 3.040 9,540 +0.00(+0.00%)
Jun 15, 2022 3.000 3.158 3.000 3.040 830 -0.04(-1.29%)
Jun 14, 2022 2.920 3.080 2.880 3.080 596 -0.08(-2.54%)
Jun 13, 2022 3.160 3.200 2.800 3.160 503 -0.04(-1.25%)
Jun 10, 2022 3.320 3.350 3.160 3.200 874 -0.12(-3.61%)
Jun 09, 2022 2.880 3.360 2.801 3.320 7,359 +0.20(+6.41%)
Jun 08, 2022 2.880 3.120 2.759 3.120 6,539 +0.36(+13.06%)
Jun 07, 2022 2.640 3.069 2.600 2.760 5,688 -0.36(-11.55%)
Jun 06, 2022 2.795 3.120 2.795 3.120 10,312 +0.32(+11.62%)
Jun 03, 2022 2.722 2.799 2.604 2.795 1,525 -0.08(-2.94%)
Jun 02, 2022 2.940 2.940 2.722 2.880 838 -0.06(-2.03%)
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.