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:

Marqeta Inc Cl A (NQ: MQ )

4.020 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 4.060 4.090 3.990 4.020 4,011,194 -0.01(-0.25%)
Dec 12, 2024 4.090 4.140 4.000 4.030 4,276,978 -0.06(-1.47%)
Dec 11, 2024 3.900 4.140 3.900 4.090 5,930,037 +0.15(+3.81%)
Dec 10, 2024 3.950 4.020 3.900 3.940 4,638,540 -0.02(-0.51%)
Dec 09, 2024 3.880 4.085 3.880 3.960 8,289,217 +0.08(+2.06%)
Dec 06, 2024 3.760 3.900 3.760 3.880 8,098,458 +0.15(+4.02%)
Dec 05, 2024 3.870 3.870 3.710 3.730 9,218,909 -0.14(-3.62%)
Dec 04, 2024 3.860 3.890 3.800 3.870 4,224,290 +0.03(+0.78%)
Dec 03, 2024 3.850 3.890 3.800 3.840 6,495,752 -0.06(-1.54%)
Dec 02, 2024 3.860 3.930 3.795 3.900 4,786,627 +0.02(+0.52%)
Nov 29, 2024 3.880 3.920 3.850 3.880 1,797,135 +0.00(+0.00%)
Nov 27, 2024 3.870 3.925 3.820 3.880 4,887,022 +0.05(+1.31%)
Nov 26, 2024 3.780 3.950 3.760 3.830 9,744,032 -0.19(-4.73%)
Nov 25, 2024 4.100 4.175 4.000 4.020 7,695,567 -0.03(-0.74%)
Nov 22, 2024 3.970 4.100 3.960 4.050 6,924,103 +0.09(+2.27%)
Nov 21, 2024 3.927 3.975 3.790 3.960 4,577,830 +0.09(+2.33%)
Nov 20, 2024 3.980 3.980 3.830 3.870 3,845,950 -0.03(-0.77%)
Nov 19, 2024 3.870 3.910 3.830 3.900 5,001,232 +0.00(+0.00%)
Nov 18, 2024 3.930 3.985 3.810 3.900 6,525,007 -0.03(-0.76%)
Nov 15, 2024 3.950 4.060 3.910 3.930 9,618,337 -0.03(-0.76%)
Nov 14, 2024 3.920 3.970 3.810 3.960 7,918,744 +0.05(+1.28%)
Nov 13, 2024 4.110 4.160 3.895 3.910 7,610,908 -0.20(-4.87%)
Nov 12, 2024 4.080 4.275 4.070 4.110 11,967,393 -0.03(-0.72%)
Nov 11, 2024 3.850 4.160 3.810 4.140 18,341,868 +0.40(+10.70%)
Nov 08, 2024 3.830 3.880 3.665 3.740 7,863,824 -0.09(-2.35%)
Nov 07, 2024 3.790 3.940 3.710 3.830 14,672,243 +0.03(+0.79%)
Nov 06, 2024 3.560 3.825 3.430 3.800 53,137,956 +0.38(+11.11%)
Nov 05, 2024 3.900 3.950 3.370 3.420 80,296,032 -2.53(-42.52%)
Nov 04, 2024 5.810 6.000 5.735 5.950 13,646,237 +0.10(+1.71%)
Nov 01, 2024 5.710 5.920 5.610 5.850 9,495,519 +0.19(+3.36%)
Oct 31, 2024 5.670 5.750 5.585 5.660 5,198,841 -0.01(-0.18%)
Oct 30, 2024 5.610 5.745 5.580 5.670 2,120,604 +0.04(+0.71%)
Oct 29, 2024 5.740 5.740 5.590 5.630 2,633,538 -0.15(-2.60%)
Oct 28, 2024 5.400 5.780 5.385 5.780 5,810,931 +0.48(+9.06%)
Oct 25, 2024 5.190 5.390 5.190 5.300 2,555,144 +0.03(+0.57%)
Oct 24, 2024 5.200 5.280 5.125 5.270 3,015,966 +0.09(+1.74%)
Oct 23, 2024 5.110 5.210 5.090 5.180 2,222,887 +0.06(+1.17%)
Oct 22, 2024 5.160 5.240 5.090 5.120 1,733,320 -0.07(-1.35%)
Oct 21, 2024 5.180 5.205 5.100 5.190 1,715,160 -0.02(-0.38%)
Oct 18, 2024 5.160 5.270 5.155 5.210 2,202,864 +0.06(+1.17%)
Oct 17, 2024 5.190 5.190 5.050 5.150 1,897,648 -0.01(-0.19%)
Oct 16, 2024 5.120 5.200 5.060 5.160 1,771,217 +0.08(+1.57%)
Oct 15, 2024 5.080 5.135 5.000 5.080 1,952,854 +0.00(+0.00%)
Oct 14, 2024 5.030 5.110 4.920 5.080 4,084,238 +0.05(+0.99%)
Oct 11, 2024 4.950 5.050 4.920 5.030 2,243,522 +0.05(+1.00%)
Oct 10, 2024 4.840 5.140 4.840 4.980 3,928,821 +0.05(+1.01%)
Oct 09, 2024 4.830 4.945 4.800 4.930 3,355,133 +0.09(+1.86%)
Oct 08, 2024 4.690 4.860 4.680 4.840 3,119,846 +0.13(+2.76%)
Oct 07, 2024 4.820 4.840 4.645 4.710 3,547,170 -0.13(-2.69%)
Oct 04, 2024 4.960 4.980 4.780 4.840 2,391,975 +0.00(+0.00%)
Oct 03, 2024 4.730 4.850 4.725 4.840 2,661,851 +0.05(+1.04%)
Oct 02, 2024 4.800 4.880 4.740 4.790 2,867,999 -0.03(-0.62%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.