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: BEEP )

3.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 3.300 3.460 3.201 3.320 73,967 +0.04(+1.22%)
Sep 30, 2024 3.460 3.745 3.280 3.280 132,821 -0.17(-4.93%)
Sep 27, 2024 3.370 3.490 3.160 3.450 65,972 +0.03(+0.88%)
Sep 26, 2024 3.120 3.420 3.120 3.420 99,006 +0.21(+6.54%)
Sep 25, 2024 2.970 3.250 2.930 3.210 58,795 +0.22(+7.36%)
Sep 24, 2024 3.190 3.190 2.960 2.990 85,920 -0.14(-4.47%)
Sep 23, 2024 3.250 3.260 3.081 3.130 43,536 -0.21(-6.29%)
Sep 20, 2024 3.090 3.360 2.920 3.340 230,988 +0.35(+11.71%)
Sep 19, 2024 3.070 3.110 2.900 2.990 131,635 +0.03(+1.01%)
Sep 18, 2024 2.650 3.180 2.650 2.960 75,024 +0.03(+1.02%)
Sep 17, 2024 2.990 3.086 2.920 2.930 64,370 -0.13(-4.25%)
Sep 16, 2024 3.020 3.180 3.020 3.060 29,076 -0.05(-1.61%)
Sep 13, 2024 3.430 3.480 3.060 3.110 67,630 -0.32(-9.33%)
Sep 12, 2024 3.700 3.700 3.430 3.430 42,301 -0.18(-4.99%)
Sep 11, 2024 3.480 3.765 3.360 3.610 94,315 +0.11(+3.14%)
Sep 10, 2024 3.660 3.705 3.460 3.500 68,997 -0.10(-2.78%)
Sep 09, 2024 3.390 3.820 3.330 3.600 131,721 +0.29(+8.76%)
Sep 06, 2024 3.430 3.520 3.250 3.310 123,926 +0.05(+1.53%)
Sep 05, 2024 3.360 3.550 3.250 3.260 75,831 -0.32(-8.94%)
Sep 04, 2024 3.280 3.640 3.120 3.580 152,654 +0.08(+2.29%)
Sep 03, 2024 3.800 3.817 3.490 3.500 34,450 -0.32(-8.38%)
Aug 30, 2024 3.730 3.820 3.560 3.820 64,580 +0.08(+2.14%)
Aug 29, 2024 3.600 3.790 3.510 3.740 86,592 +0.14(+3.89%)
Aug 28, 2024 3.160 3.730 3.111 3.600 192,678 +0.40(+12.50%)
Aug 27, 2024 3.180 3.240 3.100 3.200 51,296 +0.02(+0.63%)
Aug 26, 2024 3.100 3.290 2.900 3.180 133,790 -0.01(-0.31%)
Aug 23, 2024 2.960 3.200 2.960 3.190 110,309 +0.21(+7.05%)
Aug 22, 2024 2.880 3.320 2.810 2.980 145,692 -0.01(-0.33%)
Aug 21, 2024 2.802 3.000 2.802 2.990 204,981 +0.20(+7.17%)
Aug 20, 2024 2.850 3.000 2.600 2.790 286,939 +0.01(+0.36%)
Aug 19, 2024 2.760 2.850 2.750 2.780 17,335 +0.12(+4.51%)
Aug 16, 2024 2.750 2.870 2.610 2.660 10,684 -0.21(-7.32%)
Aug 15, 2024 2.790 2.890 2.780 2.870 19,683 +0.10(+3.61%)
Aug 14, 2024 2.660 2.950 2.660 2.770 52,492 -0.14(-4.81%)
Aug 13, 2024 2.670 3.140 2.670 2.910 207,711 +0.22(+8.18%)
Aug 12, 2024 2.690 2.800 2.625 2.690 16,008 +0.06(+2.28%)
Aug 09, 2024 2.670 2.760 2.580 2.630 24,663 -0.04(-1.50%)
Aug 08, 2024 2.690 2.810 2.670 2.670 36,938 -0.03(-1.11%)
Aug 07, 2024 2.760 2.760 2.660 2.700 31,494 -0.01(-0.37%)
Aug 06, 2024 2.630 2.830 2.634 2.710 19,966 -0.08(-2.87%)
Aug 05, 2024 2.480 2.860 2.480 2.790 52,644 +0.19(+7.31%)
Aug 02, 2024 2.860 2.860 2.600 2.600 99,618 -0.26(-9.09%)
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.