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

Parts ID Inc (NY: ID )

0.0489 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 26, 2023 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 (%)
Dec 26, 2023 0.0489 0 -0.04(-43.34%)
Dec 22, 2023 0.0870 0.0890 0.0814 0.0863 240,170 -0.00(-1.60%)
Dec 21, 2023 0.0931 0.0939 0.0824 0.0877 228,384 -0.00(-2.56%)
Dec 20, 2023 0.0900 0.0998 0.0900 0.0900 344,121 -0.01(-9.09%)
Dec 19, 2023 0.0940 0.1018 0.0921 0.0990 629,616 +0.01(+5.77%)
Dec 18, 2023 0.0970 0.0970 0.0900 0.0936 239,434 -0.00(-2.70%)
Dec 15, 2023 0.0990 0.0990 0.0900 0.0962 502,593 -0.00(-1.43%)
Dec 14, 2023 0.0890 0.1065 0.0890 0.0976 1,456,742 +0.01(+8.44%)
Dec 13, 2023 0.0800 0.0958 0.0800 0.0900 451,975 +0.00(+2.27%)
Dec 12, 2023 0.0925 0.0925 0.0813 0.0880 604,782 -0.00(-2.22%)
Dec 11, 2023 0.0960 0.0964 0.0873 0.0900 909,117 -0.00(-4.05%)
Dec 08, 2023 0.0946 0.0995 0.0801 0.0938 1,249,066 -0.00(-3.79%)
Dec 07, 2023 0.1122 0.1169 0.0822 0.0975 2,385,468 -0.02(-16.67%)
Dec 06, 2023 0.1225 0.1248 0.1028 0.1170 2,411,648 +0.00(+0.43%)
Dec 05, 2023 0.0862 0.1198 0.0845 0.1165 4,862,799 +0.03(+31.05%)
Dec 04, 2023 0.0870 0.0980 0.0800 0.0889 6,161,644 +0.01(+15.45%)
Dec 01, 2023 0.0860 0.0860 0.0770 0.0770 1,577,638 -0.01(-9.41%)
Nov 30, 2023 0.0877 0.0877 0.0800 0.0850 498,492 +0.00(+0.00%)
Nov 29, 2023 0.0780 0.0877 0.0780 0.0850 509,746 +0.01(+6.25%)
Nov 28, 2023 0.0880 0.0880 0.0730 0.0800 852,050 -0.00(-3.85%)
Nov 27, 2023 0.0915 0.0925 0.0820 0.0832 639,584 -0.01(-6.52%)
Nov 24, 2023 0.0897 0.0913 0.0831 0.0890 173,186 +0.00(+4.71%)
Nov 22, 2023 0.0925 0.0925 0.0810 0.0850 454,585 +0.00(+3.03%)
Nov 21, 2023 0.0899 0.0983 0.0815 0.0825 315,384 -0.01(-9.54%)
Nov 20, 2023 0.0931 0.0945 0.0887 0.0912 403,944 +0.00(+2.93%)
Nov 17, 2023 0.0937 0.0937 0.0853 0.0886 327,825 -0.00(-3.70%)
Nov 16, 2023 0.1000 0.1000 0.0852 0.0920 325,887 -0.01(-6.88%)
Nov 15, 2023 0.0892 0.1050 0.0881 0.0988 842,031 +0.01(+7.39%)
Nov 14, 2023 0.0825 0.0940 0.0817 0.0920 915,573 +0.01(+9.52%)
Nov 13, 2023 0.0971 0.0971 0.0770 0.0840 1,182,864 -0.01(-7.69%)
Nov 10, 2023 0.0840 0.0956 0.0751 0.0910 1,793,292 -0.01(-6.19%)
Nov 09, 2023 0.1024 0.1190 0.0730 0.0970 3,740,464 -0.01(-11.82%)
Nov 08, 2023 0.1300 0.1300 0.1021 0.1100 4,640,503 -0.02(-14.00%)
Nov 07, 2023 0.1667 0.1680 0.1215 0.1279 6,058,864 -0.05(-26.91%)
Nov 06, 2023 0.1400 0.1950 0.1255 0.1750 20,406,964 +0.03(+24.11%)
Nov 03, 2023 0.1028 0.1480 0.1000 0.1410 13,786,637 +0.04(+34.29%)
Nov 02, 2023 0.1100 0.1130 0.1002 0.1050 424,704 +0.00(+3.35%)
Nov 01, 2023 0.1107 0.1144 0.0961 0.1016 677,691 -0.01(-7.80%)
Oct 31, 2023 0.1113 0.1175 0.1050 0.1102 693,660 +0.00(+2.04%)
Oct 30, 2023 0.1122 0.1160 0.1050 0.1080 403,480 -0.01(-6.01%)
Oct 27, 2023 0.1340 0.1340 0.1034 0.1149 931,598 -0.01(-9.53%)
Oct 26, 2023 0.1365 0.1400 0.1181 0.1270 597,967 -0.01(-9.48%)
Oct 25, 2023 0.1257 0.1633 0.1120 0.1403 2,279,437 +0.02(+18.90%)
Oct 24, 2023 0.1361 0.1420 0.1110 0.1180 570,737 -0.02(-15.71%)
Oct 23, 2023 0.1300 0.1500 0.1220 0.1400 526,730 +0.00(+1.74%)
Oct 20, 2023 0.1300 0.1450 0.1200 0.1376 676,327 +0.01(+8.35%)
Oct 19, 2023 0.1600 0.1600 0.1211 0.1270 406,972 -0.02(-11.68%)
Oct 18, 2023 0.1510 0.1540 0.1350 0.1438 378,864 -0.01(-4.77%)
Oct 17, 2023 0.1511 0.1700 0.1510 0.1510 249,961 -0.00(-2.01%)
Oct 16, 2023 0.1724 0.1758 0.1505 0.1541 300,069 -0.02(-12.34%)
Oct 13, 2023 0.1700 0.1800 0.1520 0.1758 205,094 +0.01(+5.21%)
Oct 12, 2023 0.1660 0.1800 0.1561 0.1671 359,932 +0.02(+11.40%)
Oct 11, 2023 0.1600 0.1630 0.1500 0.1500 312,824 -0.01(-7.69%)
Oct 10, 2023 0.1461 0.1654 0.1423 0.1625 148,021 +0.01(+9.50%)
Oct 09, 2023 0.1499 0.1544 0.1450 0.1484 293,810 +0.00(+2.63%)
Oct 06, 2023 0.1570 0.1600 0.1333 0.1446 581,049 -0.01(-3.60%)
Oct 05, 2023 0.1500 0.1689 0.1410 0.1500 1,055,449 +0.01(+3.81%)
Oct 04, 2023 0.1600 0.1648 0.1433 0.1445 364,485 -0.01(-8.78%)
Oct 03, 2023 0.1559 0.1683 0.1500 0.1584 546,502 +0.00(+1.54%)
Oct 02, 2023 0.1741 0.1800 0.1531 0.1560 553,710 -0.01(-5.45%)
Sep 29, 2023 0.1610 0.1789 0.1600 0.1650 562,448 +0.00(+0.61%)
Sep 28, 2023 0.1634 0.1742 0.1520 0.1640 521,058 +0.00(+0.92%)
Sep 27, 2023 0.2700 0.2700 0.1428 0.1625 2,753,635 -0.10(-37.74%)
Sep 26, 2023 0.2619 0.2990 0.2510 0.2610 528,626 -0.01(-3.33%)
Sep 25, 2023 0.2580 0.2800 0.2523 0.2700 566,845 +0.00(+1.50%)
Sep 22, 2023 0.2800 0.3200 0.2650 0.2660 258,523 -0.03(-9.83%)
Sep 21, 2023 0.2910 0.3200 0.2551 0.2950 450,347 -0.00(-0.03%)
Sep 20, 2023 0.3300 0.3500 0.2950 0.2951 326,672 -0.01(-3.97%)
Sep 19, 2023 0.2850 0.3400 0.2751 0.3073 634,062 +0.01(+2.57%)
Sep 18, 2023 0.2600 0.3500 0.2469 0.2996 556,388 +0.02(+6.02%)
Sep 15, 2023 0.2482 0.3090 0.2285 0.2826 1,171,956 +0.03(+10.43%)
Sep 14, 2023 0.2230 0.2879 0.2005 0.2559 731,435 +0.02(+6.63%)
Sep 13, 2023 0.2300 0.2420 0.2200 0.2400 430,836 +0.01(+5.68%)
Sep 12, 2023 0.2623 0.2623 0.2200 0.2271 424,147 -0.02(-9.16%)
Sep 11, 2023 0.2248 0.3133 0.2210 0.2500 1,237,245 +0.03(+11.21%)
Sep 08, 2023 0.2040 0.2975 0.1950 0.2248 1,579,592 +0.01(+7.00%)
Sep 07, 2023 0.2500 0.2650 0.2001 0.2101 256,452 -0.02(-10.56%)
Sep 06, 2023 0.2136 0.3000 0.2113 0.2349 1,544,681 +0.02(+8.25%)
Sep 05, 2023 0.1900 0.2600 0.1809 0.2170 843,318 +0.02(+8.50%)
Sep 01, 2023 0.2370 0.2370 0.1803 0.2000 99,263 -0.01(-5.08%)
Aug 31, 2023 0.2500 0.2610 0.2107 0.2107 100,162 -0.04(-15.72%)
Aug 30, 2023 0.2480 0.2630 0.2391 0.2500 46,597 +0.00(+0.44%)
Aug 29, 2023 0.2630 0.2630 0.2300 0.2489 53,532 +0.00(+0.77%)
Aug 28, 2023 0.2800 0.2800 0.2011 0.2470 213,219 -0.03(-11.47%)
Aug 25, 2023 0.2690 0.2860 0.2601 0.2790 20,193 -0.00(-1.41%)
Aug 24, 2023 0.2849 0.3189 0.2350 0.2830 79,770 +0.00(+1.80%)
Aug 23, 2023 0.2500 0.2780 0.2350 0.2780 117,656 +0.02(+7.71%)
Aug 22, 2023 0.2940 0.2940 0.2510 0.2581 29,829 -0.01(-3.51%)
Aug 21, 2023 0.3383 0.3383 0.2408 0.2675 293,523 -0.05(-16.67%)
Aug 18, 2023 0.2592 0.4000 0.2540 0.3210 1,067,051 +0.08(+33.64%)
Aug 17, 2023 0.2800 0.2820 0.2401 0.2402 71,954 -0.04(-15.30%)
Aug 16, 2023 0.3343 0.3675 0.2600 0.2836 115,163 -0.06(-17.80%)
Aug 15, 2023 0.3635 0.3650 0.3450 0.3450 73,462 -0.01(-1.43%)
Aug 14, 2023 0.3625 0.3650 0.3500 0.3500 22,897 -0.01(-3.45%)
Aug 11, 2023 0.3502 0.4252 0.3502 0.3625 170,349 -0.04(-9.38%)
Aug 10, 2023 0.4640 0.4950 0.4000 0.4000 45,226 -0.05(-10.91%)
Aug 09, 2023 0.4788 0.5140 0.4400 0.4490 38,491 -0.02(-4.87%)
Aug 08, 2023 0.4550 0.5200 0.4550 0.4720 47,727 +0.01(+1.51%)
Aug 07, 2023 0.4775 0.4900 0.4600 0.4650 41,231 -0.01(-2.62%)
Aug 04, 2023 0.4820 0.4820 0.4400 0.4775 24,790 +0.01(+2.69%)
Aug 03, 2023 0.4900 0.4900 0.4550 0.4650 33,978 -0.02(-4.71%)
Aug 02, 2023 0.4745 0.4899 0.4509 0.4880 51,056 +0.01(+2.87%)
Aug 01, 2023 0.4401 0.4746 0.4401 0.4744 2,395 +0.02(+4.26%)
Jul 31, 2023 0.4745 0.4746 0.4550 0.4550 17,811 -0.02(-4.11%)
Jul 28, 2023 0.4798 0.4889 0.4700 0.4745 4,595 +0.00(+0.96%)
Jul 27, 2023 0.4900 0.4900 0.4700 0.4700 4,709 -0.02(-4.08%)
Jul 26, 2023 0.4490 0.4900 0.4305 0.4900 13,324 +0.05(+11.09%)
Jul 25, 2023 0.4201 0.4560 0.4201 0.4411 3,098 +0.02(+5.00%)
Jul 24, 2023 0.4129 0.4410 0.4129 0.4201 1,908 -0.01(-2.42%)
Jul 21, 2023 0.4416 0.4500 0.4100 0.4305 12,265 -0.03(-5.82%)
Jul 20, 2023 0.4200 0.4571 0.4041 0.4571 23,177 +0.01(+1.60%)
Jul 19, 2023 0.4499 0.4672 0.4200 0.4499 34,745 -0.03(-6.27%)
Jul 18, 2023 0.4900 0.4900 0.4400 0.4800 89,190 -0.03(-6.03%)
Jul 17, 2023 0.4600 0.5108 0.4200 0.5108 379,075 +0.10(+23.08%)
Jul 14, 2023 0.4066 0.4303 0.4060 0.4150 189,837 -0.01(-3.13%)
Jul 13, 2023 0.4100 0.4300 0.4059 0.4284 28,061 +0.00(+0.99%)
Jul 12, 2023 0.4300 0.4300 0.4003 0.4242 22,404 +0.00(+0.05%)
Jul 11, 2023 0.4051 0.4300 0.4000 0.4240 21,067 +0.00(+0.95%)
Jul 10, 2023 0.4300 0.4300 0.4000 0.4200 8,744 -0.01(-2.33%)
Jul 07, 2023 0.4032 0.4300 0.4032 0.4300 36,773 +0.01(+2.38%)
Jul 06, 2023 0.4000 0.4200 0.4000 0.4200 3,145 +0.00(+0.84%)
Jul 05, 2023 0.4198 0.4200 0.4100 0.4165 15,445 +0.01(+1.71%)
Jul 03, 2023 0.4000 0.4200 0.4000 0.4095 42,028 -0.01(-1.80%)
Jun 30, 2023 0.4200 0.4200 0.4100 0.4170 20,412 +0.01(+1.71%)
Jun 29, 2023 0.4100 0.4200 0.3800 0.4100 7,931 +0.02(+5.13%)
Jun 28, 2023 0.4200 0.4200 0.3800 0.3900 7,990 -0.03(-7.14%)
Jun 27, 2023 0.4200 0.4200 0.3902 0.4200 8,507 +0.00(+0.24%)
Jun 26, 2023 0.4000 0.4200 0.3900 0.4190 40,498 +0.02(+4.75%)
Jun 23, 2023 0.4001 0.4200 0.3971 0.4000 44,893 -0.02(-4.76%)
Jun 22, 2023 0.3800 0.4200 0.3800 0.4200 13,100 +0.00(+0.00%)
Jun 21, 2023 0.4200 0.4200 0.3620 0.4200 20,799 +0.01(+1.35%)
Jun 20, 2023 0.3749 0.4200 0.3500 0.4144 24,364 +0.05(+14.79%)
Jun 16, 2023 0.3900 0.4200 0.3500 0.3610 201,279 -0.00(-0.72%)
Jun 15, 2023 0.3700 0.3849 0.3550 0.3636 22,091 -0.23(-38.61%)
May 08, 2023 0.4900 0.6483 0.4735 0.5923 260,241 +0.10(+21.17%)
May 05, 2023 0.4462 0.4888 0.4399 0.4888 78,355 +0.06(+14.66%)
May 04, 2023 0.4022 0.4590 0.4000 0.4263 112,419 +0.02(+5.44%)
May 03, 2023 0.4015 0.4600 0.3851 0.4043 257,907 +0.00(+1.05%)
May 02, 2023 0.4088 0.4100 0.3700 0.4001 100,274 +0.02(+5.29%)
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.