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 )

2.690 +0.160 (+6.32%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 9, 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 (%)
Apr 30, 2020 7.760 7.760 7.680 7.720 412 -0.04(-0.52%)
Apr 29, 2020 7.800 7.880 7.760 7.760 98 -0.04(-0.51%)
Apr 28, 2020 7.680 7.820 7.680 7.800 117 +0.06(+0.73%)
Apr 27, 2020 7.680 7.960 7.680 7.744 942 -0.13(-1.71%)
Apr 24, 2020 7.880 7.880 7.683 7.878 1,325 -0.01(-0.07%)
Apr 23, 2020 7.740 7.960 7.680 7.883 1,403 +0.00(+0.04%)
Apr 22, 2020 7.996 7.997 7.824 7.880 333 -0.12(-1.50%)
Apr 21, 2020 8.160 8.200 7.880 8.000 493 +0.00(+0.00%)
Apr 20, 2020 8.080 8.080 8.000 8.000 114 -0.08(-0.99%)
Apr 17, 2020 8.040 8.240 8.000 8.080 900 -0.12(-1.46%)
Apr 16, 2020 8.200 8.200 8.200 8.200 168 +0.28(+3.54%)
Apr 15, 2020 8.320 8.320 7.920 7.920 220 -0.20(-2.46%)
Apr 14, 2020 7.600 8.120 7.600 8.120 912 +0.26(+3.31%)
Apr 13, 2020 7.599 7.880 7.599 7.860 1,939 +0.22(+2.91%)
Apr 09, 2020 7.600 7.760 7.600 7.638 1,575 -0.20(-2.58%)
Apr 08, 2020 7.680 7.840 7.592 7.840 2,052 +0.16(+2.08%)
Apr 07, 2020 7.600 7.760 7.328 7.680 3,321 +0.38(+5.21%)
Apr 06, 2020 7.320 7.320 7.085 7.300 1,291 +0.34(+4.89%)
Apr 03, 2020 6.760 7.040 6.680 6.960 2,925 +0.44(+6.75%)
Apr 02, 2020 6.400 6.840 6.400 6.520 2,446 -0.04(-0.61%)
Apr 01, 2020 6.600 7.560 6.280 6.560 41,516 -0.32(-4.65%)
Mar 31, 2020 6.960 7.084 6.240 6.880 38,329 -0.32(-4.44%)
Mar 30, 2020 7.200 7.600 7.160 7.200 2,611 -0.24(-3.23%)
Mar 27, 2020 7.320 7.520 6.960 7.440 7,000 -0.44(-5.58%)
Mar 26, 2020 7.960 7.960 7.200 7.880 23,286 -0.16(-1.99%)
Mar 25, 2020 8.040 8.200 7.880 8.040 10,704 -0.12(-1.47%)
Mar 24, 2020 8.320 8.440 8.000 8.160 9,143 -0.20(-2.39%)
Mar 23, 2020 8.440 8.440 8.360 8.360 1,507 -0.32(-3.69%)
Mar 20, 2020 8.680 8.680 7.340 8.680 5,250 -0.04(-0.46%)
Mar 19, 2020 8.640 8.720 8.400 8.720 1,832 +0.20(+2.35%)
Mar 18, 2020 8.720 8.764 8.320 8.520 2,319 -0.60(-6.58%)
Mar 17, 2020 9.160 9.160 8.360 9.120 10,871 -0.12(-1.30%)
Mar 16, 2020 9.280 9.280 8.520 9.240 1,554 -0.40(-4.15%)
Mar 13, 2020 9.400 9.800 9.400 9.640 3,900 +0.04(+0.42%)
Mar 12, 2020 9.600 9.600 9.160 9.600 2,676 +0.00(+0.00%)
Mar 11, 2020 9.400 9.600 9.400 9.600 1,630 -0.12(-1.23%)
Mar 10, 2020 9.880 9.920 9.720 9.720 1,485 +0.04(+0.41%)
Mar 09, 2020 9.160 9.840 9.120 9.680 1,998 -0.32(-3.20%)
Mar 06, 2020 10.00 10.05 9.840 10.00 2,175 -0.04(-0.40%)
Mar 05, 2020 9.920 10.13 9.920 10.04 4,157 +0.04(+0.40%)
Mar 04, 2020 10.04 10.04 9.960 10.00 1,865 -0.04(-0.40%)
Mar 03, 2020 9.960 10.04 9.960 10.04 1,381 -0.04(-0.40%)
Mar 02, 2020 10.20 10.20 10.00 10.08 2,518 -0.16(-1.56%)
Feb 28, 2020 10.57 10.57 10.00 10.24 500 -0.04(-0.39%)
Feb 27, 2020 10.20 10.52 10.20 10.28 1,526 -0.16(-1.53%)
Feb 26, 2020 10.28 10.58 10.28 10.44 616 +0.12(+1.16%)
Feb 25, 2020 10.28 10.36 10.16 10.32 4,975 +0.00(+0.00%)
Feb 24, 2020 10.32 10.40 10.03 10.32 3,821 +0.00(+0.00%)
Feb 21, 2020 10.32 10.52 10.32 10.32 2,125 -0.08(-0.77%)
Feb 20, 2020 10.57 10.57 10.36 10.40 3,945 -0.12(-1.14%)
Feb 19, 2020 10.52 10.69 10.48 10.52 2,704 +0.00(+0.00%)
Feb 18, 2020 10.44 10.57 10.44 10.52 2,602 -0.12(-1.13%)
Feb 14, 2020 10.40 10.64 10.40 10.64 325 +0.10(+0.99%)
Feb 13, 2020 10.44 11.12 10.44 10.54 1,420 -0.06(-0.60%)
Feb 12, 2020 10.64 10.68 10.48 10.60 1,670 +0.12(+1.15%)
Feb 11, 2020 10.52 10.57 10.48 10.48 741 -0.08(-0.76%)
Feb 10, 2020 10.68 10.72 10.56 10.56 1,270 -0.24(-2.22%)
Feb 07, 2020 10.48 10.80 10.48 10.80 2,875 +0.00(+0.00%)
Feb 06, 2020 10.60 10.80 10.60 10.80 896 +0.04(+0.37%)
Feb 05, 2020 10.76 11.17 10.60 10.76 4,154 +0.04(+0.37%)
Feb 04, 2020 10.75 10.81 10.28 10.72 11,487 +1.56(+17.03%)
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.