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

Paltalk Inc (NQ: PALT )

2.150 +0.170 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 3.160 3.250 3.080 3.230 20,121 +0.05(+1.57%)
Sep 27, 2024 3.040 3.205 3.000 3.180 50,515 +0.12(+3.75%)
Sep 26, 2024 3.230 3.299 3.002 3.065 46,193 -0.10(-3.31%)
Sep 25, 2024 3.260 3.260 3.085 3.170 44,860 -0.05(-1.55%)
Sep 24, 2024 3.150 3.390 3.046 3.220 105,871 +0.09(+2.88%)
Sep 23, 2024 2.970 3.240 2.920 3.130 46,442 +0.14(+4.68%)
Sep 20, 2024 3.000 3.067 2.942 2.990 30,232 +0.03(+1.01%)
Sep 19, 2024 2.910 2.990 2.900 2.960 20,182 +0.10(+3.50%)
Sep 18, 2024 3.110 3.132 2.860 2.860 52,287 -0.26(-8.33%)
Sep 17, 2024 2.900 3.172 2.880 3.120 66,449 +0.29(+10.25%)
Sep 16, 2024 2.850 2.900 2.810 2.830 44,672 +0.09(+3.28%)
Sep 13, 2024 2.800 2.880 2.730 2.740 38,270 -0.08(-2.84%)
Sep 12, 2024 2.950 2.950 2.760 2.820 31,456 -0.08(-2.76%)
Sep 11, 2024 2.880 2.930 2.730 2.900 41,677 +0.03(+1.05%)
Sep 10, 2024 2.900 2.990 2.800 2.870 19,635 +0.00(+0.00%)
Sep 09, 2024 2.940 3.037 2.850 2.870 48,762 -0.09(-3.04%)
Sep 06, 2024 2.800 3.230 2.800 2.960 226,845 +0.24(+8.82%)
Sep 05, 2024 2.700 2.830 2.670 2.720 166,955 +0.00(+0.00%)
Sep 04, 2024 2.970 2.980 2.695 2.720 207,700 -0.24(-8.11%)
Sep 03, 2024 3.000 3.230 2.950 2.960 292,163 -0.25(-7.79%)
Aug 30, 2024 3.610 3.650 3.130 3.210 1,587,059 -2.25(-41.21%)
Aug 29, 2024 4.870 5.500 4.810 5.460 339,248 +0.67(+13.99%)
Aug 28, 2024 4.920 5.120 4.600 4.790 210,727 +0.04(+0.84%)
Aug 27, 2024 5.150 5.240 4.060 4.750 215,275 -0.32(-6.31%)
Aug 26, 2024 5.000 5.340 4.945 5.070 478,842 +0.17(+3.47%)
Aug 23, 2024 4.730 5.000 4.690 4.900 136,135 +0.40(+8.89%)
Aug 22, 2024 4.090 4.500 4.090 4.500 138,333 +0.41(+10.02%)
Aug 21, 2024 4.070 4.100 4.030 4.090 55,464 +0.04(+0.99%)
Aug 20, 2024 4.000 4.070 3.920 4.050 29,370 +0.06(+1.63%)
Aug 19, 2024 4.100 4.100 3.860 3.985 53,099 -0.11(-2.80%)
Aug 16, 2024 4.010 4.100 3.970 4.100 23,905 +0.05(+1.23%)
Aug 15, 2024 4.050 4.050 3.950 4.050 28,098 +0.00(+0.00%)
Aug 14, 2024 3.780 4.050 3.780 4.050 48,953 +0.15(+3.85%)
Aug 13, 2024 4.050 4.050 3.900 3.900 52,559 -0.10(-2.50%)
Aug 12, 2024 3.960 4.050 3.840 4.000 93,459 -0.02(-0.50%)
Aug 09, 2024 4.060 4.145 3.790 4.020 11,824 +0.03(+0.75%)
Aug 08, 2024 3.990 4.080 3.830 3.990 10,746 +0.07(+1.79%)
Aug 07, 2024 4.250 4.250 3.920 3.920 29,942 -0.13(-3.21%)
Aug 06, 2024 3.710 4.220 3.710 4.050 48,614 +0.27(+7.14%)
Aug 05, 2024 3.820 3.855 2.510 3.780 434,133 -0.43(-10.21%)
Aug 02, 2024 4.410 4.470 3.800 4.210 54,461 -0.14(-3.22%)
Aug 01, 2024 4.740 4.750 4.344 4.350 15,207 -0.33(-7.05%)
Jul 31, 2024 4.620 4.680 4.500 4.680 10,873 +0.07(+1.52%)
Jul 30, 2024 4.490 4.740 4.490 4.610 13,977 +0.08(+1.77%)
Jul 29, 2024 4.540 4.748 4.400 4.530 38,122 +0.08(+1.80%)
Jul 26, 2024 4.390 4.590 4.390 4.450 6,191 +0.15(+3.49%)
Jul 25, 2024 4.450 4.640 4.300 4.300 9,795 -0.17(-3.80%)
Jul 24, 2024 4.360 4.600 4.360 4.470 8,841 +0.00(+0.00%)
Jul 23, 2024 4.510 4.510 4.163 4.470 12,116 -0.14(-3.04%)
Jul 22, 2024 4.740 4.750 4.110 4.610 59,386 -0.01(-0.22%)
Jul 19, 2024 4.398 4.773 4.390 4.620 85,275 +0.23(+5.24%)
Jul 18, 2024 4.370 4.400 4.230 4.390 34,045 +0.05(+1.15%)
Jul 17, 2024 4.298 4.400 4.210 4.340 13,877 -0.00(-0.06%)
Jul 16, 2024 4.160 4.360 4.150 4.343 66,236 +0.17(+4.05%)
Jul 15, 2024 4.080 4.200 4.080 4.173 7,917 -0.01(-0.16%)
Jul 12, 2024 4.055 4.200 4.055 4.180 9,531 +0.06(+1.46%)
Jul 11, 2024 4.010 4.193 4.010 4.120 12,222 +0.06(+1.48%)
Jul 10, 2024 4.100 4.100 4.051 4.060 1,986 -0.05(-1.22%)
Jul 09, 2024 4.080 4.160 3.940 4.110 17,164 -0.02(-0.48%)
Jul 08, 2024 4.060 4.165 4.035 4.130 6,723 +0.03(+0.73%)
Jul 05, 2024 3.920 4.100 3.920 4.100 6,649 +0.21(+5.40%)
Jul 03, 2024 4.000 4.080 3.875 3.890 14,198 +0.00(+0.00%)
Jul 02, 2024 3.900 4.090 3.890 3.890 8,977 +0.00(+0.00%)
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.