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

MDB Capital Holdings, LLC - Class A common (NQ: MDBH )

7.425 +0.305 (+4.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 7.110 7.500 7.110 7.425 16,910 +0.30(+4.28%)
Jul 12, 2024 7.210 7.500 7.120 7.120 1,801 +0.04(+0.56%)
Jul 11, 2024 7.120 7.210 7.080 7.080 5,402 -0.10(-1.39%)
Jul 10, 2024 7.070 7.460 7.070 7.180 927 +0.02(+0.28%)
Jul 09, 2024 7.100 7.245 7.100 7.160 3,783 +0.09(+1.27%)
Jul 08, 2024 7.300 7.300 7.050 7.070 7,239 -0.24(-3.28%)
Jul 05, 2024 7.310 7.310 7.310 7.310 490 +0.01(+0.14%)
Jul 03, 2024 7.300 7.300 7.300 7.300 438 -0.08(-1.02%)
Jul 02, 2024 7.375 7.500 7.310 7.375 3,066 +0.13(+1.86%)
Jul 01, 2024 7.500 7.500 7.210 7.240 5,381 -0.24(-3.21%)
Jun 28, 2024 7.110 7.480 7.110 7.480 6,622 +0.23(+3.17%)
Jun 27, 2024 7.150 7.255 7.000 7.250 5,755 +0.00(+0.00%)
Jun 26, 2024 7.500 7.610 7.130 7.250 10,403 -0.14(-1.89%)
Jun 25, 2024 7.500 7.620 7.390 7.390 5,550 -0.31(-4.03%)
Jun 24, 2024 7.690 7.787 7.540 7.700 1,081 -0.00(-0.02%)
Jun 21, 2024 7.500 7.702 7.500 7.702 1,297 +0.18(+2.41%)
Jun 20, 2024 7.900 8.050 7.520 7.520 14,020 -0.23(-2.97%)
Jun 18, 2024 7.750 8.156 7.750 7.750 1,753 -0.03(-0.39%)
Jun 17, 2024 7.780 8.040 7.750 7.780 1,314 +0.07(+0.91%)
Jun 14, 2024 8.000 8.039 7.710 7.710 7,353 -0.48(-5.81%)
Jun 13, 2024 8.000 8.350 8.000 8.186 5,671 -0.13(-1.52%)
Jun 12, 2024 8.500 8.500 7.500 8.312 22,219 -0.26(-3.07%)
Jun 11, 2024 8.350 8.800 8.250 8.575 11,237 +0.11(+1.36%)
Jun 10, 2024 8.300 9.000 8.300 8.460 8,346 +0.15(+1.81%)
Jun 07, 2024 8.260 8.350 8.260 8.310 636 -0.30(-3.50%)
Jun 06, 2024 8.260 8.990 8.260 8.612 1,781 +0.17(+2.04%)
Jun 05, 2024 8.320 8.500 8.250 8.440 11,655 -0.04(-0.46%)
Jun 04, 2024 8.320 8.479 8.320 8.479 1,199 -0.32(-3.64%)
Jun 03, 2024 8.250 8.800 8.250 8.800 1,261 +0.20(+2.33%)
May 31, 2024 8.480 8.600 8.250 8.600 5,076 +0.12(+1.42%)
May 30, 2024 8.540 8.730 8.480 8.480 10,973 -0.32(-3.64%)
May 29, 2024 8.570 8.800 8.480 8.800 7,511 +0.16(+1.79%)
May 28, 2024 8.570 8.652 8.570 8.645 2,398 -0.16(-1.82%)
May 24, 2024 8.570 8.805 8.570 8.805 1,043 -0.20(-2.17%)
May 23, 2024 8.600 9.000 8.600 9.000 963 +0.27(+3.05%)
May 22, 2024 8.730 9.000 8.730 8.734 1,012 +0.08(+0.88%)
May 21, 2024 8.600 9.350 8.600 8.657 11,682 -0.14(-1.63%)
May 20, 2024 8.690 8.800 8.530 8.800 9,774 +0.11(+1.27%)
May 17, 2024 8.510 9.000 8.510 8.690 2,159 -0.06(-0.69%)
May 16, 2024 8.750 8.750 8.750 8.750 833 -0.25(-2.78%)
May 15, 2024 8.550 9.000 8.550 9.000 9,782 +0.18(+2.04%)
May 14, 2024 9.250 9.250 8.713 8.820 2,466 -0.38(-4.13%)
May 13, 2024 8.950 9.200 8.950 9.200 820 +0.00(+0.00%)
May 10, 2024 8.600 9.240 8.600 9.200 4,232 -0.21(-2.23%)
May 09, 2024 8.070 9.410 8.060 9.410 7,858 +0.85(+9.97%)
May 08, 2024 9.400 10.25 8.020 8.557 21,071 -0.54(-5.97%)
May 07, 2024 8.820 10.80 8.520 9.100 28,540 +0.15(+1.68%)
May 06, 2024 9.030 9.700 8.750 8.950 7,269 -0.03(-0.33%)
May 03, 2024 8.951 9.350 8.951 8.980 3,553 +0.28(+3.23%)
May 02, 2024 9.250 9.250 8.520 8.699 1,998 -0.60(-6.44%)
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.