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

Beam Global (NQ: BEEM )

3.870 +0.100 (+2.65%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 3.770 3.910 3.690 3.870 208,335 +0.10(+2.65%)
Nov 27, 2024 3.950 4.030 3.730 3.770 254,980 -0.13(-3.33%)
Nov 26, 2024 4.150 4.230 3.820 3.900 258,143 -0.28(-6.70%)
Nov 25, 2024 4.170 4.240 4.120 4.180 86,108 +0.02(+0.48%)
Nov 22, 2024 4.080 4.250 4.050 4.160 131,440 +0.08(+1.96%)
Nov 21, 2024 4.110 4.250 4.020 4.080 130,354 +0.02(+0.49%)
Nov 20, 2024 4.090 4.090 3.820 4.060 146,637 +0.11(+2.78%)
Nov 19, 2024 4.300 4.350 3.900 3.950 384,272 -0.40(-9.20%)
Nov 18, 2024 4.200 4.550 4.190 4.350 221,848 +0.11(+2.59%)
Nov 15, 2024 4.390 4.390 3.895 4.240 351,448 +0.01(+0.24%)
Nov 14, 2024 4.210 4.340 4.125 4.230 103,664 +0.00(+0.00%)
Nov 13, 2024 4.400 4.460 4.182 4.230 162,882 -0.16(-3.64%)
Nov 12, 2024 4.510 4.540 4.290 4.390 157,813 -0.12(-2.66%)
Nov 11, 2024 4.890 4.890 4.370 4.510 227,714 -0.35(-7.20%)
Nov 08, 2024 4.760 4.890 4.650 4.860 124,647 +0.06(+1.25%)
Nov 07, 2024 4.840 4.902 4.770 4.800 73,009 -0.09(-1.84%)
Nov 06, 2024 4.950 4.970 4.580 4.890 200,772 -0.22(-4.31%)
Nov 05, 2024 4.860 5.130 4.860 5.110 66,377 +0.23(+4.71%)
Nov 04, 2024 5.020 5.165 4.850 4.880 134,741 -0.15(-2.98%)
Nov 01, 2024 5.070 5.124 4.980 5.030 49,227 +0.00(+0.00%)
Oct 31, 2024 5.100 5.170 5.000 5.030 55,513 -0.07(-1.37%)
Oct 30, 2024 5.100 5.294 5.070 5.100 73,629 -0.04(-0.78%)
Oct 29, 2024 5.250 5.305 5.100 5.140 122,084 +0.06(+1.18%)
Oct 28, 2024 4.820 5.180 4.820 5.080 118,912 +0.30(+6.28%)
Oct 25, 2024 4.860 4.930 4.770 4.780 48,115 -0.08(-1.65%)
Oct 24, 2024 4.870 4.890 4.800 4.860 35,372 +0.02(+0.41%)
Oct 23, 2024 4.960 4.980 4.735 4.840 61,555 -0.15(-3.01%)
Oct 22, 2024 5.050 5.050 4.899 4.990 39,790 -0.05(-0.99%)
Oct 21, 2024 5.050 5.056 4.890 5.040 90,968 +0.00(+0.00%)
Oct 18, 2024 4.930 5.150 4.880 5.040 113,265 +0.17(+3.49%)
Oct 17, 2024 4.770 4.930 4.680 4.870 104,468 +0.11(+2.31%)
Oct 16, 2024 4.550 4.850 4.550 4.760 96,259 +0.24(+5.31%)
Oct 15, 2024 4.530 4.650 4.510 4.520 58,568 -0.01(-0.22%)
Oct 14, 2024 4.680 4.700 4.500 4.530 97,808 -0.17(-3.62%)
Oct 11, 2024 4.570 4.730 4.560 4.700 84,856 +0.14(+3.07%)
Oct 10, 2024 4.640 4.680 4.510 4.560 55,163 -0.08(-1.72%)
Oct 09, 2024 4.700 4.740 4.600 4.640 62,267 +0.02(+0.43%)
Oct 08, 2024 4.660 4.730 4.530 4.620 92,353 -0.12(-2.63%)
Oct 07, 2024 4.770 4.825 4.700 4.745 77,403 -0.08(-1.56%)
Oct 04, 2024 4.870 4.870 4.710 4.820 52,195 -0.05(-1.03%)
Oct 03, 2024 4.820 4.940 4.820 4.870 39,229 +0.00(+0.00%)
Oct 02, 2024 4.800 4.990 4.800 4.870 48,972 +0.09(+1.88%)
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.