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

Vericity Inc (NQ: VERY )

11.36 -0.05 (-0.48%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 6, 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, 2022 7.000 7.000 7.000 7.000 417 -0.30(-4.11%)
May 27, 2022 7.010 7.335 7.000 7.300 2,924 +0.30(+4.29%)
May 26, 2022 7.037 7.037 7.000 7.000 1,691 -0.00(-0.01%)
May 23, 2022 7.001 122 -0.10(-1.40%)
May 20, 2022 7.100 7.100 7.100 7.100 199 +0.00(+0.00%)
May 19, 2022 6.950 7.100 6.800 7.100 2,008 +0.10(+1.43%)
May 18, 2022 7.550 7.550 7.000 7.000 3,011 +0.00(+0.00%)
May 17, 2022 7.000 7.000 7.000 7.000 2,527 -0.04(-0.57%)
May 16, 2022 7.100 7.100 7.000 7.040 6,759 +0.04(+0.57%)
May 13, 2022 7.130 7.130 7.000 7.000 999 -0.38(-5.21%)
May 12, 2022 7.960 7.960 7.385 7.385 759 +0.18(+2.50%)
May 11, 2022 7.000 7.450 7.000 7.205 5,181 +0.21(+2.93%)
May 10, 2022 7.000 7.000 7.000 7.000 2,492 -0.36(-4.83%)
May 09, 2022 7.000 7.355 7.000 7.355 1,435 +0.36(+5.07%)
May 06, 2022 7.000 7.000 7.000 7.000 770 -0.00(-0.06%)
May 05, 2022 7.030 7.030 7.000 7.004 1,395 -0.20(-2.72%)
May 04, 2022 7.280 7.280 7.000 7.200 4,349 +0.06(+0.84%)
May 03, 2022 7.050 7.701 7.001 7.140 24,760 +0.10(+1.40%)
May 02, 2022 7.000 7.042 7.000 7.042 686 -0.06(-0.82%)
Apr 29, 2022 7.000 7.100 7.000 7.100 503 +0.10(+1.42%)
Apr 28, 2022 7.000 7.100 7.000 7.000 1,592 +0.00(+0.01%)
Apr 27, 2022 6.760 7.240 6.760 7.000 19,094 +0.20(+2.94%)
Apr 26, 2022 6.760 6.800 6.760 6.800 4,358 -0.00(-0.00%)
Apr 25, 2022 6.800 6.950 6.800 6.800 4,878 +0.00(+0.00%)
Apr 22, 2022 6.750 7.079 6.750 6.800 6,856 +0.00(+0.00%)
Apr 21, 2022 7.390 7.390 6.700 6.800 5,582 -0.25(-3.55%)
Apr 20, 2022 6.720 7.100 6.720 7.050 12,477 +0.34(+5.07%)
Apr 19, 2022 6.700 7.000 6.660 6.710 780 +0.01(+0.15%)
Apr 18, 2022 6.086 6.700 6.086 6.700 3,634 +0.40(+6.35%)
Apr 14, 2022 6.240 6.786 6.020 6.300 10,445 -0.11(-1.72%)
Apr 13, 2022 6.620 6.640 6.000 6.410 6,368 -0.75(-10.47%)
Apr 12, 2022 7.200 7.200 6.050 7.160 8,685 +0.40(+5.92%)
Apr 11, 2022 7.050 8.010 6.070 6.760 51,891 -0.27(-3.77%)
Apr 08, 2022 7.260 7.960 6.820 7.025 9,497 -0.23(-3.24%)
Apr 07, 2022 5.870 8.170 5.750 7.260 42,182 +1.46(+25.27%)
Apr 06, 2022 6.020 6.020 5.796 5.796 409 -0.36(-5.84%)
Apr 05, 2022 6.155 6.155 6.155 6.155 399 -0.25(-3.83%)
Apr 04, 2022 6.400 6.410 6.400 6.400 600 +0.40(+6.67%)
Apr 01, 2022 6.000 6.215 6.000 6.000 3,984 -0.29(-4.61%)
Mar 31, 2022 6.360 6.360 6.270 6.290 911 -0.01(-0.12%)
Mar 30, 2022 6.010 6.297 6.000 6.297 3,872 +0.40(+6.73%)
Mar 29, 2022 5.970 5.970 5.370 5.900 661 +0.47(+8.66%)
Mar 28, 2022 4.600 5.430 4.140 5.430 4,213 +0.47(+9.56%)
Mar 24, 2022 4.956 237 -0.44(-8.22%)
Mar 23, 2022 5.410 5.440 5.400 5.400 1,893 -0.01(-0.18%)
Mar 22, 2022 5.470 5.860 5.410 5.410 2,810 -0.07(-1.28%)
Mar 21, 2022 5.800 5.800 5.190 5.480 1,177 +0.04(+0.74%)
Mar 18, 2022 5.440 5.440 5.440 5.440 296 +0.24(+4.62%)
Mar 17, 2022 5.203 5.203 5.200 5.200 311 -0.05(-0.95%)
Mar 16, 2022 5.250 5.250 5.250 5.250 298 +0.33(+6.71%)
Mar 15, 2022 4.920 4.920 4.920 4.920 391 -0.55(-10.05%)
Mar 14, 2022 5.430 5.470 5.430 5.470 926 -0.03(-0.55%)
Mar 11, 2022 4.830 5.750 4.830 5.500 4,119 -0.12(-2.18%)
Mar 10, 2022 5.623 5.623 5.623 5.623 537 +0.37(+7.10%)
Mar 08, 2022 5.250 79 +0.40(+8.25%)
Mar 07, 2022 4.850 4.850 4.850 4.850 210 -0.05(-1.04%)
Mar 04, 2022 5.010 5.010 4.900 4.901 1,741 -0.25(-4.83%)
Mar 02, 2022 5.150 202 -0.07(-1.34%)
Mar 01, 2022 5.400 5.610 4.240 5.220 17,079 -0.48(-8.42%)
Feb 28, 2022 5.860 6.700 5.700 5.700 5,307 -0.14(-2.40%)
Feb 25, 2022 5.739 5.840 5.310 5.840 2,002 +0.08(+1.34%)
Feb 24, 2022 5.450 5.763 5.240 5.763 3,922 -0.44(-7.05%)
Feb 23, 2022 6.020 6.619 6.020 6.200 16,685 +0.69(+12.52%)
Feb 22, 2022 5.940 5.940 5.510 5.510 672 -0.60(-9.82%)
Feb 18, 2022 6.110 0 +0.27(+4.62%)
Feb 14, 2022 5.840 435 -0.06(-1.02%)
Feb 11, 2022 5.510 6.000 5.495 5.900 13,695 +0.01(+0.08%)
Feb 10, 2022 5.980 5.980 5.540 5.895 2,068 +0.00(+0.08%)
Feb 09, 2022 5.600 6.335 5.405 5.890 24,385 -0.40(-6.28%)
Feb 08, 2022 5.350 6.285 5.294 6.285 13,065 +0.42(+7.25%)
Feb 03, 2022 5.860 222 +0.34(+6.16%)
Feb 02, 2022 6.440 6.890 5.300 5.520 18,337 -0.41(-6.91%)
Feb 01, 2022 5.930 5.930 5.930 5.930 515 -0.35(-5.57%)
Jan 31, 2022 5.950 6.280 5.690 6.280 2,603 +0.06(+0.96%)
Jan 28, 2022 5.700 6.220 5.700 6.220 931 +0.50(+8.74%)
Jan 27, 2022 5.720 5.720 5.720 5.720 266 -0.04(-0.69%)
Jan 26, 2022 5.880 6.050 5.760 5.760 3,390 -0.49(-7.84%)
Jan 25, 2022 6.002 6.890 6.002 6.250 2,726 +0.25(+4.17%)
Jan 24, 2022 6.430 6.430 5.795 6.000 3,075 -0.50(-7.69%)
Jan 21, 2022 6.360 6.500 6.360 6.500 2,108 -0.25(-3.70%)
Jan 20, 2022 6.770 6.770 6.750 6.750 560 -0.02(-0.30%)
Jan 19, 2022 6.750 6.770 6.750 6.770 891 +0.02(+0.29%)
Jan 18, 2022 6.750 6.750 6.750 6.750 422 -0.20(-2.88%)
Jan 13, 2022 6.950 0 +0.00(+0.00%)
Jan 10, 2022 6.950 25 -0.05(-0.72%)
Jan 06, 2022 7.000 7.000 7.000 63 +0.00(+0.00%)
Jan 05, 2022 7.000 7.000 7.000 7.000 1,346 +0.05(+0.72%)
Jan 04, 2022 6.950 6.950 6.950 6.950 426 -0.01(-0.14%)
Jan 03, 2022 6.960 6.960 6.960 6.960 233 +0.02(+0.27%)
Dec 31, 2021 6.760 7.230 6.760 6.942 4,679 -0.18(-2.51%)
Dec 30, 2021 6.775 7.120 6.615 7.120 2,400 +0.07(+0.99%)
Dec 29, 2021 7.100 7.440 6.400 7.050 2,586 -0.20(-2.76%)
Dec 28, 2021 6.450 7.250 6.450 7.250 1,030 +0.41(+5.99%)
Dec 27, 2021 6.500 7.430 6.500 6.840 2,132 -0.20(-2.84%)
Dec 23, 2021 6.660 7.771 6.610 7.040 6,572 +0.20(+2.92%)
Dec 22, 2021 6.670 6.840 6.670 6.840 1,268 +0.25(+3.79%)
Dec 21, 2021 6.900 6.910 6.590 6.590 2,130 -0.08(-1.20%)
Dec 20, 2021 6.980 7.750 6.670 6.670 5,044 -0.56(-7.74%)
Dec 17, 2021 7.020 7.230 6.605 7.230 3,114 +0.13(+1.83%)
Dec 16, 2021 7.170 7.190 7.034 7.100 2,864 -0.80(-10.13%)
Dec 15, 2021 7.440 7.900 7.070 7.900 3,056 +0.41(+5.40%)
Dec 14, 2021 7.920 8.020 7.130 7.495 4,670 -0.05(-0.73%)
Dec 13, 2021 7.550 7.550 7.550 7.550 362 -0.32(-4.07%)
Dec 10, 2021 8.000 8.000 7.120 7.870 2,695 +0.35(+4.65%)
Dec 09, 2021 7.520 7.520 7.520 7.520 345 -0.27(-3.47%)
Dec 08, 2021 7.390 7.790 7.192 7.790 4,519 +0.69(+9.72%)
Dec 07, 2021 7.415 7.418 7.029 7.100 1,017 -0.30(-4.05%)
Dec 06, 2021 7.311 7.413 7.311 7.400 1,668 +0.20(+2.78%)
Dec 03, 2021 8.000 8.090 7.200 7.200 2,099 -1.09(-13.15%)
Dec 02, 2021 8.030 8.290 8.030 8.290 1,038 +0.25(+3.11%)
Dec 01, 2021 8.290 8.440 8.000 8.040 2,660 +0.61(+8.21%)
Nov 30, 2021 8.260 8.260 7.430 7.430 564 -0.83(-10.05%)
Nov 29, 2021 7.752 8.260 7.752 8.260 2,842 +0.40(+5.09%)
Nov 26, 2021 7.860 7.860 7.860 7.860 582 +0.22(+2.88%)
Nov 24, 2021 7.640 7.640 7.640 7.640 362 -0.20(-2.49%)
Nov 23, 2021 7.911 7.911 7.070 7.835 16,716 -0.08(-1.07%)
Nov 22, 2021 7.850 7.920 7.850 7.920 577 -0.19(-2.34%)
Nov 18, 2021 8.110 8.110 8.110 182 +0.11(+1.37%)
Nov 17, 2021 7.750 8.004 7.750 8.000 2,973 +0.25(+3.23%)
Nov 16, 2021 8.125 8.125 7.750 7.750 714 -0.08(-1.02%)
Nov 15, 2021 7.830 7.830 7.830 7.830 649 -0.37(-4.51%)
Nov 12, 2021 7.750 8.250 7.750 8.200 1,154 +0.19(+2.37%)
Nov 11, 2021 8.020 8.990 8.010 8.010 1,465 +0.26(+3.35%)
Nov 09, 2021 7.845 7.845 7.750 7.750 915 -0.23(-2.88%)
Nov 08, 2021 7.750 8.000 7.750 7.980 1,796 +0.23(+2.97%)
Nov 05, 2021 7.750 7.750 7.750 7.750 1,046 -0.26(-3.25%)
Nov 04, 2021 8.030 8.443 8.010 8.010 878 -0.09(-1.11%)
Nov 03, 2021 8.770 8.770 7.890 8.100 4,462 -0.06(-0.74%)
Nov 02, 2021 7.980 8.190 7.800 8.160 4,125 -0.20(-2.39%)
Nov 01, 2021 7.810 8.360 7.460 8.360 3,062 +0.35(+4.37%)
Oct 29, 2021 8.100 8.235 8.010 8.010 1,671 +0.05(+0.63%)
Oct 28, 2021 8.075 8.075 7.950 7.960 1,621 -0.18(-2.19%)
Oct 27, 2021 8.060 8.220 7.770 8.138 14,907 +0.24(+3.01%)
Oct 26, 2021 7.720 7.900 7,848 +0.17(+2.20%)
Oct 25, 2021 8.340 8.340 7.730 7.730 1,666 -0.67(-7.97%)
Oct 22, 2021 8.618 8.618 8.330 8.400 2,594 -0.10(-1.22%)
Oct 21, 2021 8.504 8.504 8.504 8.504 411 -0.25(-2.84%)
Oct 20, 2021 8.720 8.770 8.700 8.753 3,764 +0.05(+0.60%)
Oct 19, 2021 8.700 8.700 8.700 8.700 442 -0.46(-5.02%)
Oct 18, 2021 9.250 9.296 8.330 9.160 2,331 +0.21(+2.29%)
Oct 15, 2021 8.955 8.955 8.955 8.955 513 +0.06(+0.70%)
Oct 14, 2021 8.720 8.893 8.720 8.893 982 +0.12(+1.40%)
Oct 13, 2021 9.120 9.120 8.770 8.770 943 -0.49(-5.28%)
Oct 12, 2021 9.120 9.259 8.899 9.259 874 +0.31(+3.52%)
Oct 08, 2021 8.944 8.944 8.944 178 +0.23(+2.69%)
Oct 07, 2021 8.710 8.710 8.710 8.710 536 -0.30(-3.28%)
Oct 06, 2021 9.006 9.006 9.006 9.006 594 +0.25(+2.86%)
Oct 04, 2021 8.755 8.755 8.755 108 -0.25(-2.83%)
Oct 01, 2021 9.108 9.108 9.010 9.010 827 -0.51(-5.35%)
Sep 30, 2021 9.000 9.520 9.000 9.520 1,031 +0.21(+2.25%)
Sep 29, 2021 8.980 9.320 8.980 9.310 3,135 +0.50(+5.62%)
Sep 28, 2021 8.780 9.000 8.510 8.815 4,965 +0.31(+3.70%)
Sep 27, 2021 8.745 8.745 8.500 8.500 1,760 +0.20(+2.41%)
Sep 24, 2021 8.635 8.635 8.300 8.300 693 +0.00(+0.00%)
Sep 23, 2021 8.080 8.300 8.080 8.300 971 -0.02(-0.24%)
Sep 22, 2021 8.270 8.320 8.270 8.320 796 +0.66(+8.62%)
Sep 21, 2021 7.810 7.830 7.660 7.660 5,316 -0.15(-1.92%)
Sep 20, 2021 7.895 8.262 7.810 7.810 9,151 +0.00(+0.00%)
Sep 17, 2021 8.150 8.585 7.580 7.810 15,054 -0.56(-6.69%)
Sep 16, 2021 9.300 9.880 8.348 8.370 16,314 -0.88(-9.51%)
Sep 15, 2021 9.720 9.900 9.250 9.250 6,088 -0.60(-6.09%)
Sep 14, 2021 9.350 9.850 9.350 9.850 10,291 +0.40(+4.23%)
Sep 13, 2021 9.450 9.950 9.260 9.450 6,525 +0.01(+0.11%)
Sep 10, 2021 9.220 9.440 9.220 9.440 1,082 +0.32(+3.51%)
Sep 09, 2021 9.880 9.880 9.120 9.120 7,583 -0.68(-6.94%)
Sep 08, 2021 9.500 9.800 9.060 9.800 1,533 +0.74(+8.17%)
Sep 07, 2021 9.090 9.890 9.060 9.060 3,733 -0.13(-1.41%)
Sep 03, 2021 9.190 9.190 9.190 9.190 398 +0.04(+0.44%)
Sep 02, 2021 9.290 9.290 9.150 9.150 1,331 -0.19(-2.03%)
Sep 01, 2021 9.425 9.476 9.340 9.340 1,719 -0.07(-0.74%)
Aug 31, 2021 9.190 9.410 8.990 9.410 2,544 +0.31(+3.39%)
Aug 30, 2021 9.050 9.300 9.050 9.101 2,319 -0.15(-1.61%)
Aug 27, 2021 9.846 9.846 9.250 9.250 1,039 -0.15(-1.60%)
Aug 26, 2021 9.500 9.500 9.400 9.400 824 -0.10(-1.05%)
Aug 25, 2021 9.490 9.590 9.490 9.500 1,045 +0.04(+0.48%)
Aug 24, 2021 9.619 9.750 9.310 9.455 14,655 -0.40(-4.11%)
Aug 23, 2021 9.800 9.950 9.558 9.860 19,588 +0.07(+0.72%)
Aug 20, 2021 9.750 9.830 9.000 9.790 18,009 -0.07(-0.71%)
Aug 19, 2021 9.970 10.09 9.860 9.860 1,000 +0.11(+1.13%)
Aug 18, 2021 10.27 10.27 9.610 9.750 3,771 -0.53(-5.16%)
Aug 17, 2021 10.50 10.85 10.00 10.28 17,643 +0.28(+2.80%)
Aug 16, 2021 8.480 10.43 8.480 10.00 73,783 +1.00(+11.11%)
Aug 13, 2021 8.200 9.000 7.860 9.000 12,626 +1.00(+12.50%)
Aug 12, 2021 8.340 8.570 7.900 8.000 22,676 -0.39(-4.65%)
Aug 11, 2021 8.300 8.390 7.900 8.390 1,831 +0.03(+0.36%)
Aug 10, 2021 8.380 8.380 7.920 8.360 8,097 -0.26(-3.02%)
Aug 09, 2021 8.530 8.630 8.045 8.620 8,205 -0.31(-3.47%)
Aug 06, 2021 8.940 8.940 8.119 8.930 1,171 +0.56(+6.69%)
Aug 05, 2021 7.860 8.370 7.860 8.370 745 -0.15(-1.76%)
Aug 03, 2021 8.520 8.520 8.520 129 +0.23(+2.77%)
Aug 02, 2021 7.890 8.680 7.890 8.290 686 +0.42(+5.34%)
Jul 30, 2021 7.870 7.870 7.870 7.870 334 -0.27(-3.32%)
Jul 29, 2021 8.520 8.560 7.850 8.140 2,692 +0.22(+2.78%)
Jul 28, 2021 7.920 7.920 7.920 7.920 443 -0.10(-1.21%)
Jul 27, 2021 7.850 8.017 7.850 8.017 1,852 +0.05(+0.59%)
Jul 26, 2021 7.970 7.970 7.970 7.970 464 -0.00(-0.06%)
Jul 23, 2021 7.975 7.975 7.975 7.975 885 +0.10(+1.33%)
Jul 22, 2021 7.870 7.870 7.870 7.870 510 +0.01(+0.13%)
Jul 21, 2021 7.850 8.030 7.850 7.860 997 +0.01(+0.13%)
Jul 20, 2021 7.840 8.150 7.800 7.850 2,855 +0.03(+0.45%)
Jul 19, 2021 7.835 7.850 7.790 7.815 2,097 +0.08(+1.10%)
Jul 16, 2021 8.000 8.150 7.700 7.730 6,081 -0.47(-5.79%)
Jul 15, 2021 8.050 8.456 8.050 8.205 2,728 +0.15(+1.93%)
Jul 14, 2021 8.190 8.600 8.000 8.050 9,824 -0.31(-3.71%)
Jul 13, 2021 8.250 8.840 8.250 8.360 6,633 -0.04(-0.48%)
Jul 12, 2021 8.100 8.570 8.035 8.400 26,773 +0.30(+3.70%)
Jul 09, 2021 8.460 9.036 8.000 8.100 33,383 -0.43(-5.04%)
Jul 08, 2021 8.310 8.576 8.215 8.530 17,903 -0.23(-2.63%)
Jul 07, 2021 9.230 9.230 8.490 8.760 16,528 -0.37(-4.05%)
Jul 06, 2021 9.130 9.130 9.130 9.130 1,104 +0.13(+1.44%)
Jul 02, 2021 9.220 9.427 8.700 9.000 36,794 -0.21(-2.28%)
Jul 01, 2021 9.820 9.960 9.110 9.210 8,478 -0.65(-6.56%)
Jun 30, 2021 9.857 9.857 9.857 9.857 1,496 +0.15(+1.51%)
Jun 29, 2021 9.900 9.900 9.710 9.710 2,453 -0.17(-1.72%)
Jun 28, 2021 10.06 10.06 9.640 9.880 10,303 +0.23(+2.38%)
Jun 25, 2021 8.270 10.05 8.270 9.650 322,521 +1.54(+18.99%)
Jun 24, 2021 8.260 8.680 7.810 8.110 12,953 +0.04(+0.50%)
Jun 23, 2021 8.070 8.100 7.890 8.070 13,361 +0.13(+1.64%)
Jun 22, 2021 7.680 8.050 7.560 7.940 22,689 +0.50(+6.72%)
Jun 21, 2021 8.340 8.340 7.280 7.440 14,254 -0.94(-11.22%)
Jun 18, 2021 8.464 8.470 8.105 8.380 12,979 -0.28(-3.23%)
Jun 17, 2021 9.130 9.130 8.465 8.660 10,305 -0.34(-3.78%)
Jun 16, 2021 9.030 9.415 8.760 9.000 10,243 -0.26(-2.81%)
Jun 15, 2021 9.400 10.30 9.150 9.260 28,186 +0.61(+7.05%)
Jun 14, 2021 8.560 8.650 8.560 8.650 5,204 -0.21(-2.37%)
Jun 11, 2021 8.620 8.960 8.610 8.860 3,755 +0.00(+0.00%)
Jun 10, 2021 8.510 9.117 8.400 8.860 11,121 +0.41(+4.85%)
Jun 09, 2021 8.520 8.680 8.310 8.450 10,208 +0.00(+0.00%)
Jun 08, 2021 8.750 8.870 8.300 8.450 39,712 -0.56(-6.22%)
Jun 07, 2021 9.200 9.550 8.870 9.010 6,129 -0.13(-1.42%)
Jun 04, 2021 9.100 9.140 9.100 9.140 4,673 +0.05(+0.55%)
Jun 03, 2021 9.100 9.100 9.010 9.090 7,168 -0.02(-0.22%)
Jun 02, 2021 9.160 9.200 9.010 9.110 8,491 -0.05(-0.55%)
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.