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

(NY: FLYD )

28.38 -0.09 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 4.550 4.550 4.391 4.449 57,723 -0.26(-5.52%)
Jun 29, 2023 4.600 4.749 4.590 4.708 7,270 +0.13(+2.80%)
Jun 28, 2023 4.750 4.750 4.490 4.580 22,203 -0.16(-3.32%)
Jun 27, 2023 5.020 5.020 4.720 4.737 10,596 -0.42(-8.22%)
Jun 26, 2023 5.300 5.300 5.080 5.162 3,972 +0.01(+0.23%)
Jun 23, 2023 5.210 5.220 5.081 5.150 45,214 +0.14(+2.77%)
Jun 22, 2023 5.080 5.110 5.011 5.011 4,738 -0.01(-0.17%)
Jun 21, 2023 5.020 5.040 4.968 5.020 7,522 +0.01(+0.10%)
Jun 20, 2023 5.000 5.050 4.980 5.015 1,984 +0.10(+1.95%)
Jun 16, 2023 4.800 4.919 4.730 4.919 14,443 +0.13(+2.80%)
Jun 15, 2023 5.040 5.060 4.760 4.785 17,175 -0.17(-3.43%)
Jun 14, 2023 4.950 5.090 4.850 4.955 6,026 +0.02(+0.41%)
Jun 13, 2023 5.090 5.090 4.935 4.935 9,764 -0.21(-4.11%)
Jun 12, 2023 5.510 5.510 5.132 5.147 8,454 -0.46(-8.18%)
Jun 09, 2023 5.440 5.650 5.440 5.605 5,386 -0.07(-1.25%)
Jun 08, 2023 5.770 5.860 5.630 5.676 10,312 -0.03(-0.51%)
Jun 07, 2023 5.670 5.715 5.570 5.705 5,727 +0.01(+0.22%)
Jun 06, 2023 6.070 6.070 5.670 5.692 12,537 -0.37(-6.04%)
Jun 05, 2023 6.250 6.250 6.058 6.058 9,132 -0.08(-1.35%)
Jun 02, 2023 6.630 6.630 6.096 6.141 24,587 -0.67(-9.84%)
Jun 01, 2023 6.850 6.850 6.710 6.811 5,611 -0.28(-3.99%)
May 31, 2023 7.100 7.180 7.094 7.094 1,536 -0.03(-0.36%)
May 30, 2023 7.190 7.210 7.090 7.120 15,371 +0.06(+0.82%)
May 26, 2023 6.910 7.062 6.910 7.062 594 -0.14(-1.95%)
May 25, 2023 7.241 7.241 7.202 7.202 330 -0.17(-2.28%)
May 24, 2023 7.270 7.540 7.270 7.370 45,510 +0.28(+3.95%)
May 23, 2023 6.810 7.090 6.701 7.090 6,372 +0.38(+5.67%)
May 22, 2023 6.810 6.850 6.650 6.709 21,843 +0.02(+0.31%)
May 19, 2023 6.460 6.760 6.460 6.688 2,674 +0.32(+5.00%)
May 18, 2023 6.600 6.600 6.370 6.370 6,731 -0.37(-5.49%)
May 17, 2023 7.240 7.240 6.720 6.740 7,419 -0.72(-9.66%)
May 16, 2023 7.320 7.460 7.220 7.460 805 +0.24(+3.34%)
May 15, 2023 7.549 7.549 7.219 7.219 4,577 -0.27(-3.57%)
May 12, 2023 7.520 7.568 7.486 7.486 2,100 +0.30(+4.19%)
May 11, 2023 7.160 7.185 7.150 7.185 4,202 +0.48(+7.12%)
May 10, 2023 6.670 6.933 6.640 6.708 3,961 +0.30(+4.71%)
May 09, 2023 6.370 6.410 6.368 6.406 1,878 +0.01(+0.20%)
May 08, 2023 6.537 6.570 6.393 6.393 12,499 -0.44(-6.40%)
May 05, 2023 6.910 6.980 6.746 6.830 22,951 -0.34(-4.74%)
May 04, 2023 6.880 7.235 6.880 7.170 9,265 +0.38(+5.63%)
May 03, 2023 6.630 6.788 6.510 6.788 2,760 +0.11(+1.57%)
May 02, 2023 6.890 7.020 6.683 6.683 14,180 -0.13(-1.86%)
May 01, 2023 6.860 6.914 6.750 6.809 3,385 -0.39(-5.43%)
Apr 28, 2023 7.880 7.880 7.190 7.200 21,690 -0.68(-8.58%)
Apr 27, 2023 8.111 8.212 7.841 7.876 2,906 -0.45(-5.41%)
Apr 26, 2023 7.900 8.326 7.840 8.326 2,839 +0.32(+4.04%)
Apr 25, 2023 7.701 8.003 7.701 8.003 3,941 +0.55(+7.32%)
Apr 24, 2023 7.336 7.650 7.336 7.457 1,225 +0.07(+0.92%)
Apr 21, 2023 7.630 7.630 7.389 7.389 265 -0.09(-1.24%)
Apr 20, 2023 7.190 7.482 7.190 7.482 230 +0.32(+4.46%)
Apr 19, 2023 7.421 7.421 7.120 7.162 2,489 -0.07(-0.92%)
Apr 18, 2023 7.222 7.287 7.150 7.229 2,498 -0.22(-2.97%)
Apr 17, 2023 7.620 7.620 7.450 7.450 3,686 -0.28(-3.68%)
Apr 14, 2023 7.580 7.869 7.580 7.735 1,649 +0.03(+0.36%)
Apr 13, 2023 7.770 7.770 7.708 7.708 1,350 -0.41(-5.08%)
Apr 12, 2023 7.640 8.120 7.640 8.120 3,197 +0.66(+8.85%)
Apr 11, 2023 7.571 7.571 7.430 7.460 9,518 -0.20(-2.55%)
Apr 10, 2023 7.880 7.920 7.640 7.655 5,703 -0.22(-2.86%)
Apr 06, 2023 8.000 8.050 7.806 7.880 4,149 +0.02(+0.32%)
Apr 05, 2023 7.851 7.890 7.850 7.855 4,976 +0.32(+4.26%)
Apr 04, 2023 7.680 7.699 7.534 7.534 1,792 +0.21(+2.84%)
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.