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

Taylor Devices Inc (NQ: TAYD )

50.92 +3.39 (+7.13%)
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 28, 2010 6.060 6.100 5.850 6.030 4,232 -0.03(-0.50%)
May 27, 2010 5.800 6.060 5.800 6.060 3,546 +0.23(+3.94%)
May 26, 2010 5.960 5.960 5.820 5.830 1,020 -0.13(-2.18%)
May 25, 2010 5.675 6.100 5.640 5.960 8,621 +0.33(+5.86%)
May 24, 2010 6.340 6.340 5.617 5.630 2,960 -0.16(-2.76%)
May 21, 2010 6.190 6.190 5.520 5.790 5,430 +0.13(+2.30%)
May 20, 2010 5.810 5.890 5.650 5.660 3,580 -0.33(-5.51%)
May 19, 2010 6.190 6.190 5.800 5.990 5,470 +0.06(+1.01%)
May 18, 2010 5.900 5.990 5.900 5.930 600 +0.03(+0.51%)
May 17, 2010 6.010 6.100 5.850 5.900 7,350 -0.22(-3.59%)
May 14, 2010 6.400 6.400 6.000 6.120 9,969 -0.20(-3.16%)
May 13, 2010 6.290 6.350 6.250 6.320 2,100 +0.12(+1.94%)
May 12, 2010 6.430 6.582 6.100 6.200 9,750 -0.01(-0.16%)
May 11, 2010 6.020 6.210 6.000 6.210 22,534 +0.06(+0.98%)
May 10, 2010 6.330 6.400 6.000 6.150 14,542 +0.15(+2.50%)
May 07, 2010 5.920 6.000 5.910 6.000 4,350 +0.00(+0.00%)
May 06, 2010 5.980 6.200 5.920 6.000 2,675 -0.01(-0.17%)
May 05, 2010 6.237 6.237 5.980 6.010 4,650 -0.04(-0.66%)
May 04, 2010 6.090 6.390 6.050 6.050 9,340 +0.05(+0.83%)
May 03, 2010 6.200 6.332 5.930 6.000 15,973 -0.24(-3.85%)
Apr 30, 2010 6.200 6.340 6.200 6.240 1,527 +0.03(+0.48%)
Apr 29, 2010 6.360 6.360 6.205 6.210 2,193 -0.01(-0.16%)
Apr 28, 2010 6.380 6.420 6.200 6.220 10,755 -0.15(-2.35%)
Apr 27, 2010 6.260 6.390 6.200 6.370 9,440 +0.12(+1.92%)
Apr 26, 2010 6.310 6.430 6.250 6.250 11,595 -0.04(-0.64%)
Apr 23, 2010 5.980 6.350 5.960 6.290 10,409 +0.36(+6.07%)
Apr 22, 2010 5.890 5.980 5.760 5.930 20,410 -0.07(-1.17%)
Apr 21, 2010 6.260 6.270 5.995 6.000 15,080 -0.30(-4.76%)
Apr 20, 2010 6.260 6.300 6.260 6.300 900 +0.05(+0.80%)
Apr 19, 2010 6.350 6.350 6.120 6.250 7,550 -0.10(-1.57%)
Apr 16, 2010 6.350 6.463 6.350 6.350 2,500 -0.02(-0.24%)
Apr 15, 2010 6.710 6.710 6.353 6.365 10,190 -0.15(-2.34%)
Apr 14, 2010 6.800 6.800 6.460 6.518 6,200 -0.08(-1.25%)
Apr 13, 2010 6.500 6.850 6.350 6.600 36,085 +0.08(+1.23%)
Apr 12, 2010 5.844 6.520 5.844 6.520 21,895 +0.60(+10.14%)
Apr 09, 2010 5.980 6.019 5.820 5.920 10,272 -0.08(-1.33%)
Apr 08, 2010 5.900 6.000 5.900 6.000 11,152 +0.18(+3.09%)
Apr 07, 2010 6.000 6.000 5.815 5.820 5,655 -0.18(-3.00%)
Apr 06, 2010 6.000 6.000 5.850 6.000 10,099 +0.08(+1.35%)
Apr 05, 2010 5.980 6.000 5.450 5.920 10,690 +0.57(+10.65%)
Apr 01, 2010 5.520 5.350 5.350 5.350 17,600 -0.40(-6.97%)
Mar 31, 2010 5.980 5.980 5.520 5.751 2,200 +0.00(+0.02%)
Mar 30, 2010 5.990 5.990 5.750 5.750 7,000 -0.15(-2.58%)
Mar 29, 2010 5.935 5.935 5.750 5.902 608 +0.08(+1.41%)
Mar 26, 2010 5.973 5.973 5.700 5.820 6,566 +0.08(+1.39%)
Mar 25, 2010 6.040 6.040 5.680 5.740 2,040 -0.18(-3.04%)
Mar 24, 2010 5.700 6.005 5.700 5.920 13,200 +0.22(+3.91%)
Mar 23, 2010 5.580 5.800 5.580 5.697 6,702 +0.03(+0.48%)
Mar 22, 2010 5.890 5.890 5.520 5.670 5,431 -0.38(-6.28%)
Mar 19, 2010 5.810 6.050 5.380 6.050 13,173 +0.25(+4.22%)
Mar 18, 2010 6.030 6.050 5.710 5.805 9,776 -0.29(-4.83%)
Mar 17, 2010 5.880 6.100 5.860 6.100 8,060 +0.09(+1.45%)
Mar 16, 2010 6.120 6.120 5.860 6.013 5,305 -0.11(-1.75%)
Mar 15, 2010 6.080 6.120 5.860 6.120 20,428 +0.18(+3.03%)
Mar 12, 2010 5.695 5.940 5.647 5.940 18,182 +0.19(+3.30%)
Mar 11, 2010 5.390 5.800 5.380 5.750 2,760 +0.17(+3.05%)
Mar 10, 2010 5.210 5.755 5.210 5.580 11,067 +0.19(+3.53%)
Mar 09, 2010 5.530 5.530 5.258 5.390 5,354 -0.11(-2.00%)
Mar 08, 2010 5.830 5.830 5.388 5.500 7,199 +0.25(+4.76%)
Mar 05, 2010 5.270 5.550 5.250 5.250 17,644 -0.22(-4.02%)
Mar 04, 2010 5.520 5.750 5.460 5.470 26,641 -0.03(-0.55%)
Mar 03, 2010 5.260 5.505 5.260 5.500 17,451 +0.25(+4.76%)
Mar 02, 2010 5.800 5.800 5.250 5.250 5,284 -0.37(-6.58%)
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.