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

(NQ: FVE )

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 (%)
May 31, 2019 0.5387 0.6090 0.5381 0.6050 36,000 +0.03(+4.31%)
May 30, 2019 0.5500 0.5800 0.5361 0.5800 93,588 +0.04(+7.41%)
May 29, 2019 0.5535 0.5760 0.5300 0.5400 30,413 -0.03(-5.26%)
May 28, 2019 0.5555 0.5700 0.5504 0.5700 11,685 +0.01(+0.88%)
May 24, 2019 0.5500 0.5669 0.5200 0.5650 6,500 +0.01(+1.99%)
May 23, 2019 0.5560 0.5560 0.5170 0.5540 10,522 -0.01(-1.51%)
May 22, 2019 0.5701 0.5749 0.5301 0.5625 28,610 +0.01(+2.27%)
May 21, 2019 0.5630 0.5750 0.5400 0.5500 5,051 -0.00(-0.11%)
May 20, 2019 0.5546 0.5760 0.5301 0.5506 113,650 +0.00(+0.25%)
May 17, 2019 0.5640 0.5670 0.5401 0.5492 43,900 -0.03(-4.49%)
May 16, 2019 0.5306 0.5750 0.5306 0.5750 37,140 +0.04(+8.37%)
May 15, 2019 0.5810 0.5810 0.5306 0.5306 33,942 -0.04(-6.47%)
May 14, 2019 0.5612 0.5892 0.5400 0.5673 88,227 +0.03(+5.17%)
May 13, 2019 0.5941 0.6120 0.5247 0.5394 99,013 -0.07(-11.06%)
May 10, 2019 0.6000 0.6199 0.5931 0.6065 13,800 +0.01(+1.97%)
May 09, 2019 0.6280 0.6295 0.5811 0.5948 31,834 -0.04(-5.59%)
May 08, 2019 0.6000 0.6300 0.5700 0.6300 39,913 +0.03(+5.00%)
May 07, 2019 0.5780 0.6309 0.5600 0.6000 71,611 +0.03(+4.49%)
May 06, 2019 0.5671 0.5900 0.5400 0.5742 94,499 +0.03(+6.33%)
May 03, 2019 0.5620 0.5810 0.5136 0.5400 151,600 -0.06(-9.88%)
May 02, 2019 0.6054 0.6089 0.5614 0.5992 134,569 -0.00(-0.13%)
May 01, 2019 0.6373 0.6381 0.6000 0.6000 86,719 -0.03(-4.76%)
Apr 30, 2019 0.6300 0.6700 0.6200 0.6300 61,762 -0.01(-1.50%)
Apr 29, 2019 0.6403 0.6499 0.6349 0.6396 38,282 -0.01(-1.22%)
Apr 26, 2019 0.6320 0.6700 0.6200 0.6475 101,100 +0.02(+3.77%)
Apr 25, 2019 0.6300 0.6400 0.6100 0.6240 52,909 -0.01(-0.95%)
Apr 24, 2019 0.6100 0.6600 0.6100 0.6300 65,813 +0.00(+0.21%)
Apr 23, 2019 0.6280 0.6296 0.6060 0.6287 100,840 +0.00(+0.45%)
Apr 22, 2019 0.6000 0.6394 0.5700 0.6259 352,741 +0.04(+6.08%)
Apr 18, 2019 0.6168 0.6269 0.5749 0.5900 42,600 -0.02(-3.28%)
Apr 17, 2019 0.5755 0.6341 0.5535 0.6100 100,740 +0.02(+4.26%)
Apr 16, 2019 0.6300 0.6300 0.5535 0.5851 68,478 -0.02(-3.69%)
Apr 15, 2019 0.5800 0.6086 0.5501 0.6075 164,609 +0.03(+5.30%)
Apr 12, 2019 0.5400 0.5770 0.5400 0.5769 270,700 +0.04(+6.85%)
Apr 11, 2019 0.5500 0.5598 0.5129 0.5399 51,177 +0.01(+1.68%)
Apr 10, 2019 0.5500 0.5634 0.5301 0.5310 41,309 -0.03(-5.75%)
Apr 09, 2019 0.5400 0.5666 0.5400 0.5634 38,491 +0.02(+4.18%)
Apr 08, 2019 0.5700 0.5700 0.5132 0.5408 187,789 -0.03(-5.12%)
Apr 05, 2019 0.5280 0.5850 0.5200 0.5700 325,200 +0.07(+13.34%)
Apr 04, 2019 0.4900 0.6000 0.4900 0.5029 861,932 +0.01(+2.63%)
Apr 03, 2019 0.5900 0.6100 0.4400 0.4900 617,200 -0.11(-18.33%)
Apr 02, 2019 1.040 1.040 0.5600 0.6000 955,072 -0.37(-37.88%)
Apr 01, 2019 0.9700 0.9800 0.9503 0.9658 47,583 -0.01(-0.94%)
Mar 29, 2019 0.9750 0.9819 0.9750 0.9750 60,000 +0.01(+0.98%)
Mar 28, 2019 0.9700 0.9800 0.9566 0.9655 10,805 -0.02(-2.24%)
Mar 27, 2019 0.9604 1.010 0.9500 0.9876 23,393 +0.03(+2.88%)
Mar 26, 2019 1.020 1.047 0.9600 0.9600 31,557 -0.09(-8.57%)
Mar 25, 2019 1.050 1.060 1.030 1.050 42,672 +0.00(+0.00%)
Mar 22, 2019 1.000 1.050 1.000 1.050 13,400 +0.05(+5.00%)
Mar 21, 2019 1.020 1.020 1.000 1.000 41,838 +0.00(+0.00%)
Mar 20, 2019 0.9900 1.040 0.9900 1.000 30,916 +0.01(+1.01%)
Mar 19, 2019 1.000 1.060 0.9900 0.9900 37,509 +0.00(+0.00%)
Mar 18, 2019 0.9900 0.9900 0.9580 0.9900 21,862 +0.00(+0.00%)
Mar 15, 2019 0.9710 1.020 0.9433 0.9900 91,400 +0.03(+3.13%)
Mar 14, 2019 0.9433 0.9900 0.9433 0.9600 8,916 +0.01(+1.05%)
Mar 13, 2019 0.9473 0.9900 0.9301 0.9500 8,838 -0.01(-1.36%)
Mar 12, 2019 0.9099 1.010 0.9099 0.9631 39,126 +0.06(+7.01%)
Mar 11, 2019 0.9300 0.9500 0.8500 0.9000 339,248 -0.05(-5.26%)
Mar 08, 2019 0.9400 0.9660 0.9221 0.9500 92,100 +0.01(+1.06%)
Mar 07, 2019 0.9731 0.9731 0.9150 0.9400 42,321 -0.04(-4.07%)
Mar 06, 2019 0.9998 0.9998 0.9045 0.9799 117,617 +0.00(+0.50%)
Mar 05, 2019 1.020 1.038 0.9682 0.9750 66,518 -0.05(-4.41%)
Mar 04, 2019 0.9300 1.050 0.9100 1.020 292,814 +0.11(+12.71%)
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.