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: DDC )

0.4000 -0.0200 (-4.76%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.4200 0.4600 0.4000 0.4000 210,835 -0.02(-4.08%)
Aug 22, 2024 0.4181 0.4500 0.4170 0.4170 78,560 -0.00(-0.71%)
Aug 21, 2024 0.4053 0.4506 0.4053 0.4200 89,903 -0.01(-2.78%)
Aug 20, 2024 0.4173 0.4360 0.4173 0.4320 46,740 +0.00(+0.47%)
Aug 19, 2024 0.4380 0.4500 0.4235 0.4300 70,868 +0.01(+2.38%)
Aug 16, 2024 0.4000 0.4400 0.3917 0.4200 107,083 +0.02(+4.06%)
Aug 15, 2024 0.3997 0.4188 0.3811 0.4036 83,836 +0.00(+0.90%)
Aug 14, 2024 0.3949 0.4310 0.3795 0.4000 152,459 +0.00(+0.00%)
Aug 13, 2024 0.4050 0.4142 0.3851 0.4000 181,678 -0.02(-5.06%)
Aug 12, 2024 0.4270 0.4278 0.4072 0.4213 275,427 -0.02(-4.25%)
Aug 09, 2024 0.4361 0.4522 0.4029 0.4400 2,407,146 +0.04(+10.00%)
Aug 08, 2024 0.4396 0.4686 0.4000 0.4000 158,415 -0.04(-9.09%)
Aug 07, 2024 0.4430 0.4780 0.4400 0.4400 87,842 +0.00(+0.00%)
Aug 06, 2024 0.4602 0.4863 0.4312 0.4400 96,752 -0.03(-5.58%)
Aug 05, 2024 0.4400 0.4896 0.4344 0.4660 181,292 +0.05(+12.78%)
Aug 02, 2024 0.4758 0.5000 0.4132 0.4132 122,105 -0.07(-13.95%)
Aug 01, 2024 0.5180 0.5435 0.4788 0.4802 145,739 -0.06(-10.88%)
Jul 31, 2024 0.4626 0.5388 0.4523 0.5388 330,399 +0.06(+12.74%)
Jul 30, 2024 0.4950 0.4950 0.4400 0.4779 431,750 -0.02(-4.42%)
Jul 29, 2024 0.6100 0.6623 0.5000 0.5000 2,483,137 -0.12(-19.22%)
Jul 26, 2024 0.5600 0.6190 0.5600 0.6190 4,575,640 +0.04(+6.17%)
Jul 25, 2024 0.5800 0.6148 0.5509 0.5830 52,244 -0.03(-5.20%)
Jul 24, 2024 0.5994 0.6252 0.5700 0.6150 43,102 +0.01(+1.65%)
Jul 23, 2024 0.6000 0.6396 0.5358 0.6050 54,673 -0.04(-5.47%)
Jul 22, 2024 0.6800 0.6800 0.6058 0.6400 74,034 -0.03(-4.48%)
Jul 19, 2024 0.5985 0.6800 0.5985 0.6700 135,503 +0.07(+11.95%)
Jul 18, 2024 0.5800 0.6139 0.5800 0.5985 25,842 -0.01(-1.89%)
Jul 17, 2024 0.6100 0.6100 0.5847 0.6100 55,101 +0.02(+2.75%)
Jul 16, 2024 0.5810 0.6111 0.5810 0.5937 64,112 -0.02(-2.51%)
Jul 15, 2024 0.6140 0.6200 0.5900 0.6090 63,380 +0.03(+5.00%)
Jul 12, 2024 0.5900 0.6200 0.5800 0.5800 88,185 -0.04(-6.00%)
Jul 11, 2024 0.6100 0.6339 0.5800 0.6170 158,642 -0.01(-0.80%)
Jul 10, 2024 0.6500 0.6600 0.6100 0.6220 113,674 +0.01(+1.07%)
Jul 09, 2024 0.6237 0.6599 0.6154 0.6154 58,429 -0.03(-4.29%)
Jul 08, 2024 0.6308 0.6624 0.6101 0.6430 102,480 -0.01(-1.06%)
Jul 05, 2024 0.6600 0.7288 0.6288 0.6499 116,704 +0.00(+0.67%)
Jul 03, 2024 0.5971 0.6800 0.5971 0.6456 179,066 +0.05(+7.60%)
Jul 02, 2024 0.5710 0.7108 0.5710 0.6000 153,929 -0.11(-15.25%)
Jul 01, 2024 0.6670 0.7300 0.6414 0.7080 219,016 -0.06(-7.45%)
Jun 28, 2024 0.7003 0.7876 0.7003 0.7650 124,929 -0.02(-2.92%)
Jun 27, 2024 0.7836 0.8000 0.7350 0.7880 125,740 -0.06(-7.31%)
Jun 26, 2024 0.9210 0.9700 0.7800 0.8501 311,106 -0.15(-14.99%)
Jun 25, 2024 0.9200 1.110 0.8800 1.000 280,838 -0.14(-12.28%)
Jun 24, 2024 1.170 1.230 0.9500 1.140 290,554 -0.09(-7.32%)
Jun 21, 2024 1.060 1.250 1.030 1.230 217,535 +0.08(+6.96%)
Jun 20, 2024 0.9100 1.170 0.9100 1.150 232,322 +0.09(+8.49%)
Jun 18, 2024 1.020 1.070 0.9769 1.060 324,015 +0.04(+3.92%)
Jun 17, 2024 1.110 1.190 0.9855 1.020 669,402 -0.18(-15.00%)
Jun 14, 2024 1.090 1.460 1.000 1.200 2,954,517 +0.06(+5.26%)
Jun 13, 2024 1.040 1.150 0.9711 1.140 4,974,341 -0.40(-25.97%)
Jun 12, 2024 0.6100 2.530 0.6100 1.540 105,439,696 +1.02(+198.10%)
Jun 11, 2024 0.5690 0.5699 0.5005 0.5166 26,919 -0.03(-6.09%)
Jun 10, 2024 0.5500 0.6000 0.5500 0.5501 19,323 +0.00(+0.02%)
Jun 07, 2024 0.6200 0.6879 0.5200 0.5500 31,785 -0.07(-11.29%)
Jun 06, 2024 0.6500 0.6850 0.5800 0.6200 38,378 -0.10(-13.83%)
Jun 05, 2024 0.7200 0.7200 0.6011 0.7195 14,006 -0.01(-1.11%)
Jun 04, 2024 0.6300 0.7280 0.5600 0.7276 60,688 +0.09(+14.22%)
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.