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

Churchill Capital IV [Lucid Motors] (NY: CCIV )

N/A UNCHANGED
Last Price Updated: 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, 2021 21.35 22.03 21.09 21.09 10,569,600 -0.98(-4.44%)
Apr 29, 2021 23.29 23.39 21.53 22.07 11,502,660 -0.97(-4.21%)
Apr 28, 2021 22.55 24.24 22.10 23.04 19,143,936 +0.30(+1.32%)
Apr 27, 2021 24.07 24.33 22.50 22.74 18,078,510 -1.13(-4.73%)
Apr 26, 2021 20.67 24.29 20.41 23.87 55,723,032 +3.32(+16.16%)
Apr 23, 2021 19.70 20.73 19.61 20.55 13,232,700 +0.89(+4.53%)
Apr 22, 2021 20.20 20.65 18.90 19.66 17,410,120 -0.23(-1.16%)
Apr 21, 2021 18.30 19.89 17.62 19.89 22,515,256 +1.44(+7.80%)
Apr 20, 2021 19.52 19.72 18.31 18.45 18,178,554 -1.09(-5.58%)
Apr 19, 2021 19.87 20.33 18.68 19.54 19,532,056 +0.02(+0.10%)
Apr 16, 2021 20.07 20.50 19.25 19.52 17,044,000 -0.60(-2.98%)
Apr 15, 2021 21.83 22.10 19.82 20.12 25,573,116 -1.61(-7.41%)
Apr 14, 2021 22.02 22.25 21.54 21.73 11,873,889 -0.36(-1.63%)
Apr 13, 2021 21.96 22.72 21.57 22.09 16,087,216 +0.06(+0.27%)
Apr 12, 2021 22.93 23.45 21.77 22.03 10,570,378 -0.94(-4.09%)
Apr 09, 2021 22.98 23.34 22.76 22.97 7,636,300 -0.19(-0.82%)
Apr 08, 2021 23.06 23.37 22.66 23.16 7,902,543 +0.34(+1.49%)
Apr 07, 2021 24.11 24.47 22.70 22.82 15,316,294 -1.64(-6.70%)
Apr 06, 2021 23.05 24.96 23.02 24.46 19,771,988 +1.46(+6.35%)
Apr 05, 2021 24.55 24.61 23.00 23.00 13,209,366 -0.78(-3.28%)
Apr 01, 2021 24.25 24.47 23.21 23.78 12,839,700 +0.60(+2.59%)
Mar 31, 2021 24.06 24.23 22.78 23.18 15,250,624 -0.33(-1.40%)
Mar 30, 2021 21.18 23.65 21.07 23.51 18,170,220 +2.16(+10.12%)
Mar 29, 2021 22.88 22.96 21.35 21.35 21,601,404 -1.67(-7.25%)
Mar 26, 2021 23.06 23.92 22.07 23.02 18,171,600 -1.01(-4.20%)
Mar 25, 2021 21.71 24.24 21.02 24.03 30,729,504 +1.47(+6.52%)
Mar 24, 2021 24.45 24.48 22.24 22.56 24,011,256 -1.49(-6.20%)
Mar 23, 2021 26.15 26.22 23.75 24.05 22,916,468 -2.10(-8.03%)
Mar 22, 2021 27.48 27.63 26.02 26.15 16,077,557 -0.73(-2.72%)
Mar 19, 2021 26.62 27.45 25.79 26.88 19,575,300 -0.02(-0.07%)
Mar 18, 2021 28.80 29.42 26.80 26.90 22,003,424 -2.60(-8.81%)
Mar 17, 2021 29.69 30.68 28.15 29.50 40,852,204 -1.60(-5.14%)
Mar 16, 2021 31.06 32.97 29.20 31.10 67,196,640 +2.41(+8.40%)
Mar 15, 2021 27.46 28.80 27.03 28.69 23,779,618 +1.92(+7.17%)
Mar 12, 2021 25.50 27.99 25.10 26.77 20,225,400 -0.07(-0.26%)
Mar 11, 2021 25.79 27.18 25.31 26.84 24,283,092 +2.14(+8.66%)
Mar 10, 2021 25.06 27.26 24.31 24.70 32,846,488 +0.24(+0.98%)
Mar 09, 2021 23.26 25.00 22.80 24.46 31,077,980 +2.37(+10.73%)
Mar 08, 2021 24.34 25.18 22.00 22.09 29,638,872 -2.31(-9.47%)
Mar 05, 2021 24.52 25.18 20.40 24.40 53,893,400 +0.06(+0.25%)
Mar 04, 2021 23.89 25.54 21.43 24.34 61,899,768 +0.14(+0.58%)
Mar 03, 2021 27.65 27.97 23.93 24.20 43,510,692 -3.57(-12.86%)
Mar 02, 2021 30.00 30.39 26.56 27.77 35,504,276 -2.86(-9.34%)
Mar 01, 2021 32.49 32.54 29.83 30.63 41,982,568 -0.12(-0.39%)
Feb 26, 2021 31.25 32.52 28.50 30.75 68,871,000 +2.93(+10.53%)
Feb 25, 2021 29.71 32.38 26.71 27.82 81,556,256 -0.88(-3.07%)
Feb 24, 2021 35.64 35.72 27.85 28.70 141,113,232 -6.51(-18.49%)
Feb 23, 2021 35.02 43.94 30.00 35.21 189,729,056 -11.22(-24.17%)
Feb 22, 2021 62.87 63.20 56.08 46.43 68,663,520 -6.51(-12.30%)
Feb 19, 2021 60.09 61.97 50.32 52.94 59,997,900 -5.11(-8.80%)
Feb 18, 2021 55.81 64.86 55.55 58.05 76,745,504 +1.82(+3.24%)
Feb 17, 2021 54.67 59.50 50.30 56.23 63,667,700 +3.53(+6.70%)
Feb 16, 2021 38.27 55.00 36.52 52.70 96,245,904 +12.72(+31.82%)
Feb 12, 2021 35.04 41.37 33.51 39.98 69,175,904 +8.48(+26.92%)
Feb 11, 2021 32.25 33.16 31.20 31.50 24,303,840 -1.37(-4.17%)
Feb 10, 2021 32.00 34.49 30.00 32.87 33,182,260 -0.44(-1.32%)
Feb 09, 2021 31.70 33.69 30.22 33.31 28,855,434 +0.43(+1.31%)
Feb 08, 2021 34.17 34.98 30.30 32.88 35,496,204 -1.77(-5.11%)
Feb 05, 2021 30.90 36.00 30.70 34.65 66,665,300 +4.43(+14.66%)
Feb 04, 2021 29.00 31.45 26.13 30.22 44,534,976 +0.73(+2.48%)
Feb 03, 2021 32.35 34.50 27.58 29.49 84,591,064 -2.65(-8.25%)
Feb 02, 2021 27.98 35.18 26.46 32.14 99,011,144 +6.94(+27.54%)
Feb 01, 2021 23.64 25.97 22.73 25.20 41,980,448 +2.32(+10.14%)
Jan 29, 2021 21.70 24.35 21.21 22.88 34,280,300 +0.55(+2.46%)
Jan 28, 2021 21.34 22.88 20.01 22.33 33,115,660 +1.18(+5.58%)
Jan 27, 2021 21.29 23.33 20.45 21.15 44,521,408 -3.29(-13.46%)
Jan 26, 2021 24.37 24.66 22.37 24.44 41,304,480 -0.51(-2.04%)
Jan 25, 2021 26.77 27.30 18.55 24.95 117,120,912 +2.60(+11.63%)
Jan 22, 2021 18.49 22.67 18.00 22.35 94,164,400 +4.54(+25.49%)
Jan 21, 2021 18.09 18.25 17.11 17.81 23,424,852 -0.25(-1.38%)
Jan 20, 2021 18.35 18.73 17.80 18.06 27,134,608 +0.16(+0.89%)
Jan 19, 2021 18.05 18.69 17.50 17.90 65,897,000 -0.46(-2.51%)
Jan 15, 2021 17.81 21.00 16.20 18.36 184,854,096 +1.00(+5.76%)
Jan 14, 2021 18.71 20.14 16.10 17.36 140,482,832 +0.64(+3.83%)
Jan 13, 2021 15.10 17.12 14.50 16.72 91,196,664 +2.57(+18.16%)
Jan 12, 2021 14.99 15.63 13.00 14.15 111,502,192 +0.95(+7.20%)
Jan 11, 2021 10.05 14.00 10.03 13.20 105,549,560 +3.17(+31.61%)
Jan 08, 2021 10.05 10.05 10.02 10.03 738,100 +0.00(+0.00%)
Jan 07, 2021 10.00 10.04 10.00 10.03 1,064,754 +0.02(+0.20%)
Jan 06, 2021 10.00 10.02 10.00 10.01 634,820 -0.01(-0.10%)
Jan 05, 2021 10.04 10.04 10.00 10.02 685,189 -0.02(-0.20%)
Jan 04, 2021 10.03 10.08 10.02 10.04 1,170,359 +0.03(+0.30%)
Dec 31, 2020 10.01 10.01 10.01 3,147,497 -0.06(-0.60%)
Dec 30, 2020 10.04 10.08 10.02 10.07 3,147,497 +0.01(+0.10%)
Dec 29, 2020 10.10 10.11 10.03 10.06 1,781,348 -0.02(-0.20%)
Dec 28, 2020 10.11 10.18 10.04 10.08 4,048,692 +0.04(+0.40%)
Dec 24, 2020 10.08 10.10 10.01 10.04 2,093,000 +0.01(+0.10%)
Dec 23, 2020 10.03 10.03 9.990 10.03 2,329,917 +0.03(+0.30%)
Dec 22, 2020 10.03 10.03 9.970 10.00 748,614 +0.03(+0.30%)
Dec 21, 2020 9.980 10.00 9.960 9.970 523,616 +0.01(+0.10%)
Dec 18, 2020 9.980 9.980 9.950 9.960 869,000 -0.01(-0.10%)
Dec 17, 2020 9.980 10.00 9.945 9.970 1,480,896 +0.03(+0.30%)
Dec 16, 2020 9.950 10.00 9.940 9.940 1,190,518 -0.03(-0.30%)
Dec 15, 2020 9.970 10.03 9.900 9.970 1,160,223 -0.01(-0.10%)
Dec 14, 2020 9.960 9.980 9.940 9.980 1,975,452 +0.04(+0.40%)
Dec 11, 2020 9.960 9.960 9.910 9.940 899,900 +0.03(+0.30%)
Dec 10, 2020 9.930 9.930 9.880 9.910 7,595,784 -0.01(-0.10%)
Dec 09, 2020 9.890 9.970 9.840 9.920 3,392,236 +0.06(+0.61%)
Dec 08, 2020 9.940 9.980 9.830 9.860 2,295,182 -0.08(-0.80%)
Dec 07, 2020 9.880 9.980 9.870 9.940 2,039,238 +0.06(+0.61%)
Dec 04, 2020 9.880 9.890 9.860 9.880 405,400 +0.01(+0.10%)
Dec 03, 2020 9.880 9.880 9.860 9.870 513,207 +0.00(+0.00%)
Dec 02, 2020 9.880 9.890 9.840 9.870 1,440,353 -0.01(-0.10%)
Dec 01, 2020 9.870 9.880 9.820 9.880 1,394,203 +0.00(+0.00%)
Nov 30, 2020 9.880 9.900 9.830 9.880 1,623,092 +0.05(+0.51%)
Nov 27, 2020 9.800 9.850 9.770 9.830 416,100 +0.07(+0.72%)
Nov 25, 2020 9.760 9.766 9.700 9.760 1,332,300 +0.00(+0.00%)
Nov 24, 2020 9.780 9.780 9.700 9.760 57,246 +0.01(+0.10%)
Nov 23, 2020 9.790 9.790 9.710 9.750 134,369 +0.04(+0.41%)
Nov 20, 2020 9.710 9.735 9.690 9.710 995,800 -0.01(-0.10%)
Nov 19, 2020 9.750 9.800 9.700 9.720 44,545 -0.02(-0.21%)
Nov 18, 2020 9.740 9.740 9.670 9.740 301,141 +0.03(+0.31%)
Nov 17, 2020 9.720 9.720 9.690 9.710 46,038 +0.01(+0.10%)
Nov 16, 2020 9.700 9.730 9.685 9.700 151,275 +0.01(+0.10%)
Nov 13, 2020 9.740 9.740 9.690 9.690 754,700 -0.01(-0.10%)
Nov 12, 2020 9.670 9.720 9.670 9.700 1,501,934 +0.02(+0.21%)
Nov 11, 2020 9.690 9.739 9.660 9.680 724,462 -0.02(-0.21%)
Nov 10, 2020 9.660 9.800 9.660 9.700 714,714 +0.03(+0.31%)
Nov 09, 2020 9.700 9.730 9.660 9.670 163,174 -0.05(-0.51%)
Nov 06, 2020 9.790 9.790 9.720 9.720 1,443,900 -0.05(-0.51%)
Nov 05, 2020 9.760 9.780 9.730 9.770 1,534,152 +0.08(+0.83%)
Nov 04, 2020 9.700 9.730 9.680 9.690 507,872 +0.00(+0.00%)
Nov 03, 2020 9.630 9.700 9.620 9.690 189,840 +0.06(+0.62%)
Nov 02, 2020 9.630 9.640 9.600 9.630 716,681 +0.00(+0.00%)
Oct 30, 2020 9.650 9.690 9.600 9.630 1,154,300 -0.02(-0.21%)
Oct 29, 2020 9.660 9.700 9.620 9.650 1,652,882 +0.00(+0.00%)
Oct 28, 2020 9.740 9.740 9.630 9.650 1,571,444 +0.00(+0.00%)
Oct 27, 2020 9.650 9.700 9.640 9.650 304,143 +0.00(+0.00%)
Oct 26, 2020 9.650 9.660 9.640 9.650 2,394,804 +0.02(+0.21%)
Oct 23, 2020 9.650 9.700 9.630 9.630 2,067,800 -0.02(-0.21%)
Oct 22, 2020 9.660 9.670 9.630 9.650 1,441,881 -0.01(-0.10%)
Oct 21, 2020 9.730 9.730 9.650 9.660 292,303 -0.01(-0.10%)
Oct 20, 2020 9.710 9.740 9.670 9.670 78,163 -0.01(-0.10%)
Oct 19, 2020 9.710 9.730 9.677 9.680 348,560 +0.00(+0.00%)
Oct 16, 2020 9.690 9.705 9.670 9.680 304,900 +0.00(+0.00%)
Oct 15, 2020 9.670 9.720 9.650 9.680 347,982 +0.00(+0.00%)
Oct 14, 2020 9.750 9.770 9.680 9.680 2,177,911 -0.02(-0.21%)
Oct 13, 2020 9.850 9.850 9.670 9.700 1,623,874 -0.03(-0.31%)
Oct 12, 2020 9.820 9.820 9.730 9.730 172,260 -0.02(-0.21%)
Oct 09, 2020 9.760 9.770 9.722 9.750 2,401,500 +0.03(+0.34%)
Oct 08, 2020 9.700 9.750 9.700 9.717 550,328 +0.01(+0.07%)
Oct 07, 2020 9.720 9.750 9.670 9.710 1,325,322 +0.03(+0.31%)
Oct 06, 2020 9.740 9.750 9.670 9.680 1,902,445 -0.03(-0.31%)
Oct 05, 2020 9.800 9.800 9.690 9.710 3,147,763 -0.03(-0.31%)
Oct 02, 2020 9.730 9.800 9.730 9.740 3,925,600 -0.02(-0.20%)
Oct 01, 2020 9.850 9.850 9.740 9.760 1,068,527 -0.02(-0.21%)
Sep 30, 2020 9.850 9.850 9.770 9.780 546,245 +0.00(+0.00%)
Sep 29, 2020 9.880 9.880 9.760 9.780 189,577 -0.05(-0.51%)
Sep 28, 2020 9.900 9.940 9.830 9.830 72,302 +0.02(+0.20%)
Sep 25, 2020 9.770 9.850 9.770 9.810 692,400 +0.04(+0.41%)
Sep 24, 2020 9.850 9.850 9.750 9.770 605,537 -0.08(-0.81%)
Sep 23, 2020 9.900 9.900 9.790 9.850 192,570 -0.03(-0.30%)
Sep 22, 2020 9.960 9.960 9.850 9.880 1,280,789 +0.02(+0.20%)
Sep 21, 2020 9.900 9.960 9.860 9.860 762,760 -0.03(-0.30%)
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.