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: MRDB )

0.5015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 08, 2024 0.5017 0.5189 0.4950 0.5015 66,712 +0.00(+0.44%)
May 07, 2024 0.5100 0.5100 0.4901 0.4993 166,789 -0.00(-0.76%)
May 06, 2024 0.5101 0.5220 0.4950 0.5031 142,246 -0.02(-3.62%)
May 03, 2024 0.5100 0.5400 0.5001 0.5220 451,627 -0.01(-1.51%)
May 02, 2024 0.5300 0.5369 0.5145 0.5300 116,934 +0.01(+1.92%)
May 01, 2024 0.5200 0.5400 0.5023 0.5200 1,021,291 -0.01(-0.95%)
Apr 30, 2024 0.5400 0.5400 0.5239 0.5250 99,133 -0.00(-0.49%)
Apr 29, 2024 0.5270 0.5308 0.5210 0.5276 137,088 -0.00(-0.64%)
Apr 26, 2024 0.5170 0.5399 0.5170 0.5310 268,504 -0.00(-0.13%)
Apr 25, 2024 0.5150 0.5499 0.5150 0.5317 868,820 -0.01(-1.54%)
Apr 24, 2024 0.5000 0.5497 0.5000 0.5400 595,298 +0.05(+9.14%)
Apr 23, 2024 0.4711 0.5228 0.4711 0.4948 337,398 +0.04(+7.96%)
Apr 22, 2024 0.5000 0.5205 0.4500 0.4583 740,757 -0.08(-14.97%)
Apr 19, 2024 0.4750 0.5600 0.4500 0.5390 2,181,208 +0.12(+28.36%)
Apr 18, 2024 0.4416 0.4528 0.3910 0.4199 273,272 -0.02(-4.78%)
Apr 17, 2024 0.4820 0.4820 0.4340 0.4410 220,766 -0.05(-10.00%)
Apr 16, 2024 0.4800 0.4950 0.4441 0.4900 265,464 +0.01(+2.08%)
Apr 15, 2024 0.4800 0.4800 0.4311 0.4800 279,028 -0.00(-0.85%)
Apr 12, 2024 0.4800 0.4880 0.4701 0.4841 91,720 +0.01(+2.41%)
Apr 11, 2024 0.4800 0.4800 0.4604 0.4727 112,570 -0.00(-0.38%)
Apr 10, 2024 0.4578 0.4800 0.4540 0.4745 180,796 +0.00(+0.53%)
Apr 09, 2024 0.4750 0.4960 0.4567 0.4720 483,803 +0.00(+0.43%)
Apr 08, 2024 0.4700 0.4792 0.4500 0.4700 364,007 +0.00(+0.00%)
Apr 05, 2024 0.4500 0.4712 0.4370 0.4700 559,169 +0.01(+2.20%)
Apr 04, 2024 0.4500 0.4700 0.4350 0.4599 391,364 +0.00(+0.94%)
Apr 03, 2024 0.4761 0.4874 0.4511 0.4556 410,310 -0.01(-2.77%)
Apr 02, 2024 0.4800 0.4800 0.4550 0.4686 715,590 -0.02(-4.37%)
Apr 01, 2024 0.4500 0.4958 0.4300 0.4900 1,500,177 +0.04(+8.89%)
Mar 28, 2024 0.4000 0.5195 0.4000 0.4500 6,002,466 +0.01(+2.51%)
Mar 27, 2024 0.3689 0.4739 0.3601 0.4390 28,107,868 +0.21(+94.25%)
Mar 26, 2024 0.2346 0.2370 0.2201 0.2260 5,951,137 -0.01(-5.04%)
Mar 25, 2024 0.2300 0.2380 0.2111 0.2380 128,220 +0.01(+6.44%)
Mar 22, 2024 0.2100 0.2236 0.2088 0.2236 238,091 +0.02(+10.91%)
Mar 21, 2024 0.2550 0.2561 0.2000 0.2016 509,136 -0.05(-19.36%)
Mar 20, 2024 0.2500 0.2640 0.2439 0.2500 192,578 -0.00(-0.64%)
Mar 19, 2024 0.3131 0.3131 0.2500 0.2516 307,743 -0.05(-15.63%)
Mar 18, 2024 0.2990 0.3277 0.2860 0.2982 190,657 +0.00(+1.43%)
Mar 15, 2024 0.3098 0.3190 0.2850 0.2940 32,715 -0.00(-0.37%)
Mar 14, 2024 0.3070 0.3102 0.2865 0.2951 48,570 -0.02(-4.87%)
Mar 13, 2024 0.2680 0.3177 0.2680 0.3102 104,118 +0.03(+12.39%)
Mar 12, 2024 0.3383 0.3489 0.2500 0.2760 292,109 -0.06(-18.42%)
Mar 11, 2024 0.3300 0.3475 0.3300 0.3383 75,855 -0.01(-2.08%)
Mar 08, 2024 0.3500 0.3550 0.3400 0.3455 183,984 +0.00(+0.06%)
Mar 07, 2024 0.3288 0.3510 0.3210 0.3453 147,696 +0.01(+3.07%)
Mar 06, 2024 0.3200 0.3498 0.3200 0.3350 71,596 +0.03(+8.10%)
Mar 05, 2024 0.3352 0.3566 0.2999 0.3099 306,254 -0.04(-10.33%)
Mar 04, 2024 0.3500 0.3718 0.3320 0.3456 362,529 +0.01(+2.89%)
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.