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 )

3.000 -0.140 (-4.46%)
Official Closing Price Updated: 4:00 PM EDT, Jul 22, 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 19, 2024 3.170 3.220 3.050 3.140 33,621 +0.01(+0.32%)
Jul 18, 2024 3.130 3.220 3.100 3.130 25,014 +0.04(+1.46%)
Jul 17, 2024 3.070 3.165 3.000 3.085 85,300 -0.06(-2.06%)
Jul 16, 2024 3.070 3.320 3.050 3.150 188,349 -0.06(-1.87%)
Jul 15, 2024 3.250 3.350 3.140 3.210 158,450 -0.02(-0.62%)
Jul 12, 2024 3.140 3.320 3.140 3.230 45,487 +0.04(+1.25%)
Jul 11, 2024 3.200 3.265 3.190 3.190 22,415 +0.01(+0.31%)
Jul 10, 2024 3.230 3.230 3.000 3.180 41,992 -0.02(-0.63%)
Jul 09, 2024 3.145 3.262 3.145 3.200 8,650 +0.04(+1.27%)
Jul 08, 2024 3.150 3.220 3.150 3.160 31,116 -0.05(-1.56%)
Jul 05, 2024 3.260 3.260 3.170 3.210 17,658 -0.01(-0.31%)
Jul 03, 2024 3.320 3.340 3.220 3.220 28,469 -0.05(-1.53%)
Jul 02, 2024 3.290 3.440 3.200 3.270 46,247 -0.07(-2.10%)
Jul 01, 2024 3.340 3.440 3.250 3.340 17,744 -0.09(-2.62%)
Jun 28, 2024 3.350 3.480 3.200 3.430 75,018 +0.08(+2.39%)
Jun 27, 2024 3.330 3.370 3.200 3.350 20,502 +0.06(+1.82%)
Jun 26, 2024 3.280 3.450 3.181 3.290 62,462 +0.00(+0.00%)
Jun 25, 2024 3.350 3.633 3.290 3.290 111,610 -0.09(-2.66%)
Jun 24, 2024 3.630 3.670 3.380 3.380 95,239 -0.25(-6.89%)
Jun 21, 2024 3.480 3.700 3.270 3.630 900,540 +0.06(+1.68%)
Jun 20, 2024 3.320 3.680 3.270 3.570 77,822 +0.14(+4.08%)
Jun 18, 2024 3.670 3.670 3.350 3.430 89,573 -0.10(-2.83%)
Jun 17, 2024 3.630 3.700 3.470 3.530 67,791 -0.03(-0.84%)
Jun 14, 2024 3.240 3.690 3.240 3.560 76,390 +0.23(+6.91%)
Jun 13, 2024 3.610 3.610 3.330 3.330 110,818 -0.28(-7.76%)
Jun 12, 2024 3.570 3.700 3.530 3.610 68,105 -0.06(-1.63%)
Jun 11, 2024 3.560 3.700 3.440 3.670 64,284 -0.04(-1.08%)
Jun 10, 2024 3.380 3.800 3.380 3.710 129,617 +0.39(+11.75%)
Jun 07, 2024 3.260 3.320 3.130 3.320 25,193 +0.08(+2.47%)
Jun 06, 2024 3.410 3.410 3.240 3.240 11,460 -0.14(-4.14%)
Jun 05, 2024 3.380 3.420 3.260 3.380 95,319 -0.02(-0.59%)
Jun 04, 2024 3.490 3.490 3.400 3.400 20,708 -0.09(-2.58%)
Jun 03, 2024 3.310 3.500 3.240 3.490 71,421 +0.11(+3.25%)
May 31, 2024 3.400 3.400 3.350 3.380 29,279 -0.04(-1.17%)
May 30, 2024 3.390 3.490 3.305 3.420 123,726 -0.02(-0.58%)
May 29, 2024 3.400 3.470 3.283 3.440 85,372 +0.04(+1.18%)
May 28, 2024 3.470 3.470 3.350 3.400 56,371 -0.02(-0.58%)
May 24, 2024 3.490 3.500 3.400 3.420 70,225 -0.10(-2.84%)
May 23, 2024 3.450 3.550 3.450 3.520 21,399 -0.03(-0.85%)
May 22, 2024 3.625 3.625 3.500 3.550 60,554 -0.05(-1.39%)
May 21, 2024 3.550 3.600 3.550 3.600 35,893 +0.08(+2.27%)
May 20, 2024 3.470 3.525 3.430 3.520 43,114 +0.02(+0.57%)
May 17, 2024 3.510 3.570 3.450 3.500 16,941 -0.10(-2.78%)
May 16, 2024 3.510 3.620 3.510 3.600 14,388 +0.05(+1.41%)
May 15, 2024 3.540 3.650 3.510 3.550 17,150 -0.05(-1.39%)
May 14, 2024 3.540 3.650 3.460 3.600 26,553 +0.07(+1.98%)
May 13, 2024 3.510 3.630 3.450 3.530 15,271 +0.02(+0.57%)
May 10, 2024 3.550 3.660 3.500 3.510 14,526 -0.08(-2.23%)
May 09, 2024 3.600 3.680 3.500 3.590 20,628 +0.09(+2.57%)
May 08, 2024 3.580 3.580 3.500 3.500 30,284 -0.02(-0.57%)
May 07, 2024 3.570 3.700 3.500 3.520 41,470 -0.04(-1.12%)
May 06, 2024 3.510 3.700 3.500 3.560 44,500 +0.05(+1.42%)
May 03, 2024 3.560 3.616 3.500 3.510 10,213 -0.01(-0.28%)
May 02, 2024 3.550 3.575 3.500 3.520 11,570 -0.02(-0.56%)
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.