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: CCIF )

8.165 -0.055 (-0.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 22, 2024 8.220 8.286 8.115 8.165 200,081 -0.06(-0.67%)
Nov 21, 2024 8.310 8.310 8.160 8.220 191,371 -0.07(-0.90%)
Nov 20, 2024 8.310 8.310 8.236 8.295 50,959 -0.02(-0.18%)
Nov 19, 2024 8.240 8.310 8.180 8.310 75,671 +0.06(+0.73%)
Nov 18, 2024 8.180 8.300 8.130 8.250 91,728 -0.03(-0.36%)
Nov 15, 2024 8.300 8.300 8.210 8.280 93,802 +0.09(+1.16%)
Nov 14, 2024 8.140 8.200 8.120 8.185 102,654 +0.09(+1.05%)
Nov 13, 2024 8.270 8.300 8.040 8.100 331,979 -0.16(-1.95%)
Nov 12, 2024 8.320 8.320 8.230 8.261 75,427 -0.04(-0.47%)
Nov 11, 2024 8.240 8.310 8.210 8.300 256,585 +0.07(+0.85%)
Nov 08, 2024 8.300 8.300 8.210 8.230 115,213 +0.02(+0.24%)
Nov 07, 2024 8.200 8.240 8.180 8.210 191,407 +0.02(+0.24%)
Nov 06, 2024 8.220 8.250 8.129 8.190 128,267 +0.00(+0.00%)
Nov 05, 2024 8.150 8.190 8.150 8.190 96,357 +0.06(+0.74%)
Nov 04, 2024 8.200 8.250 8.110 8.130 224,929 -0.09(-1.16%)
Nov 01, 2024 8.200 8.270 8.180 8.225 121,837 +0.04(+0.43%)
Oct 31, 2024 8.210 8.240 8.190 8.190 98,919 -0.01(-0.12%)
Oct 30, 2024 8.190 8.240 8.180 8.200 55,704 -0.01(-0.12%)
Oct 29, 2024 8.220 8.250 8.190 8.210 96,959 -0.02(-0.24%)
Oct 28, 2024 8.250 8.250 8.215 8.230 86,757 +0.00(+0.00%)
Oct 25, 2024 8.240 8.258 8.210 8.230 73,645 +0.01(+0.12%)
Oct 24, 2024 8.210 8.240 8.170 8.220 78,392 +0.02(+0.24%)
Oct 23, 2024 8.240 8.280 8.170 8.200 95,108 -0.01(-0.12%)
Oct 22, 2024 8.300 8.300 8.200 8.210 154,337 -0.09(-1.08%)
Oct 21, 2024 8.300 8.310 8.260 8.300 100,293 +0.03(+0.30%)
Oct 18, 2024 8.295 8.315 8.226 8.275 193,316 -0.02(-0.24%)
Oct 17, 2024 8.295 8.315 8.265 8.295 117,148 +0.02(+0.30%)
Oct 16, 2024 8.295 8.295 8.265 8.270 97,456 -0.01(-0.18%)
Oct 15, 2024 8.315 8.354 8.265 8.285 131,857 -0.02(-0.24%)
Oct 14, 2024 8.265 8.354 8.226 8.305 333,551 +0.05(+0.60%)
Oct 11, 2024 8.265 8.275 8.213 8.255 72,460 +0.00(+0.00%)
Oct 10, 2024 8.295 8.305 8.245 8.255 73,682 -0.01(-0.12%)
Oct 09, 2024 8.275 8.324 8.255 8.265 96,688 -0.01(-0.12%)
Oct 08, 2024 8.255 8.324 8.236 8.275 108,428 +0.01(+0.12%)
Oct 07, 2024 8.196 8.285 8.196 8.265 150,089 +0.08(+0.97%)
Oct 04, 2024 8.176 8.236 8.154 8.186 96,171 +0.03(+0.36%)
Oct 03, 2024 8.156 8.186 8.147 8.156 83,780 +0.01(+0.12%)
Oct 02, 2024 8.137 8.186 8.117 8.147 126,492 -0.01(-0.12%)
Oct 01, 2024 8.147 8.186 8.127 8.156 68,544 +0.03(+0.36%)
Sep 30, 2024 8.176 8.186 8.117 8.127 116,155 -0.03(-0.36%)
Sep 27, 2024 8.147 8.196 8.127 8.156 95,790 +0.00(+0.00%)
Sep 26, 2024 8.147 8.196 8.127 8.156 61,526 +0.03(+0.36%)
Sep 25, 2024 8.127 8.178 8.109 8.127 67,099 +0.00(+0.00%)
Sep 24, 2024 8.147 8.152 8.112 8.127 50,708 +0.03(+0.37%)
Sep 23, 2024 8.206 8.236 8.087 8.097 85,888 -0.14(-1.68%)
Sep 20, 2024 8.206 8.279 8.196 8.236 61,749 -0.03(-0.36%)
Sep 19, 2024 8.305 8.352 8.245 8.265 101,647 -0.06(-0.75%)
Sep 18, 2024 8.354 8.423 8.295 8.327 66,906 +0.01(+0.09%)
Sep 17, 2024 8.280 8.339 8.271 8.319 133,821 -0.00(-0.06%)
Sep 16, 2024 8.329 8.358 8.300 8.324 140,800 +0.00(+0.06%)
Sep 13, 2024 8.349 8.349 8.212 8.319 102,325 +0.04(+0.47%)
Sep 12, 2024 8.319 8.329 8.222 8.280 60,083 -0.04(-0.47%)
Sep 11, 2024 8.388 8.388 8.300 8.319 82,257 +0.01(+0.12%)
Sep 10, 2024 8.368 8.388 8.290 8.310 85,081 -0.06(-0.70%)
Sep 09, 2024 8.388 8.388 8.329 8.368 74,537 -0.02(-0.23%)
Sep 06, 2024 8.456 8.475 8.349 8.388 136,792 +0.07(+0.82%)
Sep 05, 2024 8.388 8.427 8.310 8.319 92,632 -0.03(-0.35%)
Sep 04, 2024 8.339 8.436 8.300 8.349 89,995 +0.01(+0.12%)
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.