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: ONL )

4.070 -0.200 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 4.200 4.265 4.070 4.070 1,847,408 -0.20(-4.68%)
Sep 19, 2024 4.300 4.300 4.145 4.270 217,098 +0.07(+1.67%)
Sep 18, 2024 4.250 4.390 4.180 4.200 282,286 -0.02(-0.47%)
Sep 17, 2024 4.200 4.370 4.145 4.220 313,279 +0.05(+1.20%)
Sep 16, 2024 4.170 4.200 4.050 4.170 278,747 +0.02(+0.48%)
Sep 13, 2024 4.050 4.170 4.035 4.150 282,812 +0.19(+4.80%)
Sep 12, 2024 3.960 4.005 3.925 3.960 162,660 +0.05(+1.28%)
Sep 11, 2024 3.970 3.975 3.850 3.910 193,434 -0.08(-2.01%)
Sep 10, 2024 3.930 4.022 3.870 3.990 189,046 +0.09(+2.31%)
Sep 09, 2024 4.060 4.080 3.900 3.900 231,360 -0.18(-4.41%)
Sep 06, 2024 3.960 4.125 3.925 4.080 223,243 +0.16(+4.08%)
Sep 05, 2024 4.050 4.075 3.915 3.920 357,945 -0.09(-2.24%)
Sep 04, 2024 3.970 4.100 3.940 4.010 242,200 +0.04(+1.01%)
Sep 03, 2024 4.100 4.135 3.960 3.970 315,729 -0.13(-3.17%)
Aug 30, 2024 4.200 4.245 4.060 4.100 383,413 -0.08(-1.91%)
Aug 29, 2024 4.100 4.215 4.025 4.180 212,539 +0.14(+3.47%)
Aug 28, 2024 4.100 4.135 4.040 4.040 199,291 -0.08(-1.94%)
Aug 27, 2024 4.100 4.195 4.060 4.120 208,231 -0.02(-0.48%)
Aug 26, 2024 4.120 4.280 4.120 4.140 368,996 +0.06(+1.47%)
Aug 23, 2024 3.790 4.080 3.788 4.080 299,437 +0.34(+9.09%)
Aug 22, 2024 3.800 3.810 3.735 3.740 164,360 -0.07(-1.84%)
Aug 21, 2024 3.810 3.830 3.730 3.810 118,304 +0.04(+1.06%)
Aug 20, 2024 3.800 3.830 3.760 3.770 143,758 -0.05(-1.31%)
Aug 19, 2024 3.710 3.830 3.700 3.820 244,460 +0.11(+2.96%)
Aug 16, 2024 3.710 3.770 3.660 3.710 257,965 -0.01(-0.27%)
Aug 15, 2024 3.750 3.810 3.680 3.720 236,921 +0.06(+1.64%)
Aug 14, 2024 3.730 3.740 3.640 3.660 139,342 -0.04(-1.08%)
Aug 13, 2024 3.640 3.730 3.590 3.700 194,659 +0.11(+3.06%)
Aug 12, 2024 3.760 3.760 3.500 3.590 425,983 -0.17(-4.52%)
Aug 09, 2024 3.810 3.895 3.610 3.760 362,339 -0.09(-2.34%)
Aug 08, 2024 3.800 3.885 3.750 3.850 288,935 +0.10(+2.67%)
Aug 07, 2024 3.930 3.930 3.680 3.750 318,898 -0.04(-1.06%)
Aug 06, 2024 3.720 3.860 3.640 3.790 195,514 +0.09(+2.43%)
Aug 05, 2024 3.700 3.750 3.580 3.700 360,995 -0.15(-3.90%)
Aug 02, 2024 3.890 3.970 3.840 3.850 226,889 -0.15(-3.75%)
Aug 01, 2024 4.080 4.140 3.910 4.000 248,811 -0.05(-1.23%)
Jul 31, 2024 4.140 4.240 4.050 4.050 340,541 -0.06(-1.46%)
Jul 30, 2024 4.010 4.130 3.968 4.110 230,555 +0.13(+3.27%)
Jul 29, 2024 4.220 4.220 3.950 3.980 694,867 -0.24(-5.69%)
Jul 26, 2024 4.210 4.230 4.120 4.220 245,770 +0.13(+3.18%)
Jul 25, 2024 4.080 4.203 4.015 4.090 334,830 +0.05(+1.24%)
Jul 24, 2024 4.070 4.200 4.040 4.040 273,418 -0.05(-1.22%)
Jul 23, 2024 4.070 4.155 4.050 4.090 261,940 -0.03(-0.73%)
Jul 22, 2024 4.010 4.140 3.935 4.120 232,469 +0.14(+3.52%)
Jul 19, 2024 4.000 4.005 3.931 3.980 306,418 -0.02(-0.50%)
Jul 18, 2024 4.110 4.225 3.975 4.000 304,094 -0.14(-3.38%)
Jul 17, 2024 4.150 4.230 4.095 4.140 397,429 -0.03(-0.72%)
Jul 16, 2024 4.030 4.170 4.000 4.170 395,515 +0.18(+4.51%)
Jul 15, 2024 3.880 3.990 3.860 3.990 470,232 +0.19(+5.00%)
Jul 12, 2024 3.850 3.910 3.800 3.800 463,154 +0.01(+0.26%)
Jul 11, 2024 3.500 3.810 3.460 3.790 453,308 +0.38(+11.14%)
Jul 10, 2024 3.400 3.415 3.340 3.410 257,091 +0.06(+1.79%)
Jul 09, 2024 3.440 3.440 3.340 3.350 288,916 -0.11(-3.18%)
Jul 08, 2024 3.400 3.470 3.380 3.460 304,941 +0.10(+2.98%)
Jul 05, 2024 3.490 3.490 3.340 3.360 368,301 -0.13(-3.72%)
Jul 03, 2024 3.430 3.510 3.430 3.490 155,754 +0.05(+1.45%)
Jul 02, 2024 3.390 3.450 3.385 3.440 296,232 -0.03(-0.86%)
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.