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

Utstarcom Holdings C (NQ: UTSI )

2.900 -0.120 (-3.97%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 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 (%)
May 31, 2016 8.040 8.160 7.880 8.040 21,216 -0.04(-0.50%)
May 27, 2016 8.200 8.080 8.080 8.080 26,950 -0.04(-0.49%)
May 26, 2016 8.029 8.200 7.640 8.120 17,603 +0.12(+1.50%)
May 25, 2016 8.194 8.200 7.720 8.000 16,894 -0.16(-1.96%)
May 24, 2016 7.960 8.160 7.680 8.160 16,092 +0.28(+3.55%)
May 23, 2016 7.920 8.040 7.760 7.880 15,338 -0.12(-1.50%)
May 20, 2016 7.960 8.040 7.832 8.000 6,920 -0.04(-0.50%)
May 19, 2016 7.920 8.040 7.680 8.040 35,566 +0.12(+1.52%)
May 18, 2016 7.924 8.280 7.760 7.920 16,670 -0.04(-0.50%)
May 17, 2016 8.000 8.080 7.840 7.960 12,087 -0.04(-0.50%)
May 16, 2016 7.960 8.120 7.680 8.000 12,610 -0.20(-2.44%)
May 13, 2016 8.120 8.200 8.000 8.200 20,855 +0.24(+3.02%)
May 12, 2016 8.160 8.200 7.800 7.960 21,343 -0.16(-1.97%)
May 11, 2016 8.280 8.280 7.760 8.120 19,437 -0.08(-0.98%)
May 10, 2016 8.152 8.320 8.120 8.200 11,592 +0.00(+0.00%)
May 09, 2016 8.200 8.320 8.060 8.200 11,516 -0.16(-1.91%)
May 06, 2016 8.000 8.360 7.080 8.360 18,417 +0.24(+2.96%)
May 05, 2016 8.000 8.200 7.980 8.120 11,550 +0.12(+1.50%)
May 04, 2016 7.640 8.080 7.640 8.000 10,315 +0.20(+2.56%)
May 03, 2016 7.920 8.200 7.560 7.800 22,812 -0.28(-3.47%)
May 02, 2016 8.160 8.400 7.560 8.080 51,329 -0.12(-1.46%)
Apr 29, 2016 7.960 8.200 7.846 8.200 11,431 +0.24(+3.02%)
Apr 28, 2016 7.760 8.120 7.760 7.960 11,325 +0.12(+1.53%)
Apr 27, 2016 7.480 7.960 7.480 7.840 13,950 +0.16(+2.08%)
Apr 26, 2016 7.600 7.680 7.520 7.680 11,675 +0.08(+1.05%)
Apr 25, 2016 7.480 7.600 7.440 7.600 17,098 +0.12(+1.60%)
Apr 22, 2016 7.520 7.560 6.960 7.480 9,809 -0.08(-1.06%)
Apr 21, 2016 7.360 7.640 7.360 7.560 11,205 +0.16(+2.16%)
Apr 20, 2016 7.360 7.400 7.200 7.400 9,080 +0.24(+3.35%)
Apr 19, 2016 7.400 7.600 7.080 7.160 18,632 -0.16(-2.19%)
Apr 18, 2016 7.280 7.335 7.041 7.320 23,310 +0.04(+0.55%)
Apr 15, 2016 7.240 7.280 6.360 7.280 197,126 +0.04(+0.55%)
Apr 14, 2016 7.560 7.560 6.920 7.240 62,947 -0.36(-4.74%)
Apr 13, 2016 7.400 7.600 7.320 7.600 15,529 +0.16(+2.15%)
Apr 12, 2016 7.840 7.840 7.400 7.440 29,321 -0.48(-6.06%)
Apr 11, 2016 7.680 7.920 7.520 7.920 15,400 +0.32(+4.21%)
Apr 08, 2016 7.840 7.840 7.560 7.600 6,762 -0.26(-3.31%)
Apr 07, 2016 8.240 8.240 7.520 7.860 13,720 -0.30(-3.68%)
Apr 06, 2016 7.840 8.160 7.680 8.160 4,360 +0.36(+4.62%)
Apr 05, 2016 8.000 8.000 7.508 7.800 4,659 +0.48(+6.56%)
Apr 04, 2016 7.320 7.600 7.320 7.320 9,156 +0.08(+1.10%)
Apr 01, 2016 7.280 7.600 7.240 7.240 15,491 -0.12(-1.63%)
Mar 31, 2016 7.680 7.740 7.360 7.360 10,354 -0.28(-3.66%)
Mar 30, 2016 7.820 7.840 7.520 7.640 22,719 +0.04(+0.52%)
Mar 29, 2016 7.760 7.800 7.600 7.600 8,759 +0.08(+1.07%)
Mar 28, 2016 7.560 7.800 7.320 7.520 32,275 -0.08(-1.05%)
Mar 24, 2016 7.920 7.600 7.600 7.600 14,725 -0.36(-4.52%)
Mar 23, 2016 7.640 8.080 7.640 7.960 10,137 +0.32(+4.19%)
Mar 22, 2016 8.200 8.200 7.640 7.640 733 -0.36(-4.50%)
Mar 21, 2016 8.004 8.320 8.000 8.000 6,828 -0.01(-0.16%)
Mar 18, 2016 7.960 8.360 7.960 8.013 16,940 +0.01(+0.16%)
Mar 17, 2016 8.640 8.920 7.200 8.000 285,904 -0.72(-8.26%)
Mar 16, 2016 8.440 8.920 8.080 8.720 11,866 -0.08(-0.91%)
Mar 15, 2016 8.720 9.000 8.640 8.800 3,177 +0.40(+4.76%)
Mar 14, 2016 8.920 9.080 8.400 8.400 2,017 -0.56(-6.28%)
Mar 11, 2016 8.840 8.963 8.574 8.963 5,052 +0.32(+3.74%)
Mar 10, 2016 8.960 8.960 8.640 8.640 2,509 -0.26(-2.92%)
Mar 09, 2016 8.840 8.960 8.840 8.900 3,600 +0.26(+3.01%)
Mar 08, 2016 9.040 9.040 8.640 8.640 2,367 -0.32(-3.57%)
Mar 07, 2016 8.920 9.040 8.920 8.960 2,144 +0.11(+1.28%)
Mar 04, 2016 8.760 8.840 8.760 8.846 6,734 +0.17(+1.92%)
Mar 03, 2016 8.880 8.920 8.560 8.680 14,362 -0.08(-0.91%)
Mar 02, 2016 8.720 8.880 8.360 8.760 13,311 +0.08(+0.92%)
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.