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: LOCL )

2.800 -0.110 (-3.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 2.910 2.910 2.770 2.800 4,132 -0.11(-3.78%)
Jun 04, 2024 2.870 2.960 2.870 2.910 1,765 +0.00(+0.00%)
Jun 03, 2024 3.020 3.040 2.870 2.910 6,772 +0.00(+0.00%)
May 31, 2024 2.890 2.910 2.890 2.910 906 -0.04(-1.36%)
May 30, 2024 2.870 2.975 2.870 2.950 4,051 +0.07(+2.43%)
May 29, 2024 2.970 2.990 2.870 2.880 3,801 -0.09(-3.03%)
May 28, 2024 3.050 3.110 2.950 2.970 7,797 -0.02(-0.67%)
May 24, 2024 3.120 3.220 2.990 2.990 7,202 -0.11(-3.55%)
May 23, 2024 2.870 3.225 2.870 3.100 5,031 +0.23(+8.01%)
May 22, 2024 3.120 3.150 2.800 2.870 5,186 -0.37(-11.29%)
May 21, 2024 3.100 3.235 3.083 3.235 2,503 +0.19(+6.08%)
May 20, 2024 3.000 3.050 2.940 3.050 2,651 +0.05(+1.67%)
May 17, 2024 2.950 3.000 2.949 3.000 4,236 +0.04(+1.35%)
May 16, 2024 2.910 3.000 2.910 2.960 10,445 +0.03(+1.02%)
May 15, 2024 3.000 3.030 2.860 2.930 7,768 -0.07(-2.33%)
May 14, 2024 2.950 3.030 2.560 3.000 37,075 +0.04(+1.35%)
May 13, 2024 2.980 3.010 2.945 2.960 6,185 +0.06(+2.07%)
May 10, 2024 2.950 2.970 2.850 2.900 3,853 -0.05(-1.69%)
May 09, 2024 3.120 3.150 2.950 2.950 7,302 -0.01(-0.34%)
May 08, 2024 2.970 3.050 2.880 2.960 7,065 +0.08(+2.78%)
May 07, 2024 3.050 3.059 2.710 2.880 12,171 -0.17(-5.57%)
May 06, 2024 2.610 3.150 2.610 3.050 15,321 +0.44(+16.86%)
May 03, 2024 2.550 2.760 2.530 2.610 12,646 +0.03(+1.16%)
May 02, 2024 2.800 2.800 2.460 2.580 14,641 -0.25(-8.83%)
May 01, 2024 2.900 2.900 2.760 2.830 3,132 -0.03(-1.05%)
Apr 30, 2024 3.090 3.180 2.650 2.860 8,789 -0.23(-7.44%)
Apr 29, 2024 3.030 3.200 3.000 3.090 39,076 +0.14(+4.75%)
Apr 26, 2024 2.960 3.090 2.905 2.950 11,450 -0.05(-1.67%)
Apr 25, 2024 3.000 3.160 2.920 3.000 21,294 -0.05(-1.64%)
Apr 24, 2024 3.030 3.250 2.950 3.050 23,472 +0.00(+0.00%)
Apr 23, 2024 2.580 3.333 2.580 3.050 58,244 +0.44(+16.86%)
Apr 22, 2024 2.560 2.610 2.430 2.610 6,012 +0.12(+4.74%)
Apr 19, 2024 2.290 2.506 2.272 2.492 10,515 +0.20(+8.81%)
Apr 18, 2024 2.180 2.350 2.180 2.290 4,547 +0.09(+4.09%)
Apr 17, 2024 2.370 2.370 2.190 2.200 4,800 -0.04(-1.79%)
Apr 16, 2024 2.340 2.340 2.215 2.240 5,163 +0.10(+4.67%)
Apr 15, 2024 2.400 2.400 2.011 2.140 23,014 -0.26(-10.83%)
Apr 12, 2024 2.520 2.520 2.370 2.400 6,156 -0.02(-0.83%)
Apr 11, 2024 2.400 2.460 2.310 2.420 3,394 +0.00(+0.00%)
Apr 10, 2024 2.500 2.560 2.350 2.420 5,820 -0.22(-8.33%)
Apr 09, 2024 2.690 2.725 2.640 2.640 977 +0.04(+1.54%)
Apr 08, 2024 2.550 2.600 2.540 2.600 4,876 +0.04(+1.56%)
Apr 05, 2024 2.900 2.900 2.510 2.560 16,097 -0.28(-9.86%)
Apr 04, 2024 2.950 2.950 2.700 2.840 10,509 -0.05(-1.73%)
Apr 03, 2024 2.950 2.960 2.760 2.890 14,693 +0.08(+2.85%)
Apr 02, 2024 2.810 2.810 2.745 2.810 3,249 -0.03(-1.06%)
Apr 01, 2024 2.880 2.880 2.750 2.840 4,389 -0.07(-2.41%)
Mar 28, 2024 2.940 2.960 2.720 2.910 36,818 -0.01(-0.34%)
Mar 27, 2024 2.910 2.960 2.800 2.920 38,667 +0.05(+1.73%)
Mar 26, 2024 2.900 2.950 2.860 2.870 6,823 +0.05(+1.78%)
Mar 25, 2024 2.700 2.960 2.700 2.820 12,562 +0.08(+2.92%)
Mar 22, 2024 2.530 2.820 2.530 2.740 19,454 +0.14(+5.38%)
Mar 21, 2024 2.480 2.670 2.480 2.600 6,162 +0.10(+4.00%)
Mar 20, 2024 2.320 2.500 2.320 2.500 1,728 +0.09(+3.73%)
Mar 19, 2024 2.550 2.560 2.320 2.410 7,899 -0.18(-6.95%)
Mar 18, 2024 2.800 2.800 2.590 2.590 4,323 +0.02(+0.78%)
Mar 15, 2024 2.590 2.903 2.570 2.570 9,484 -0.17(-6.20%)
Mar 14, 2024 2.930 2.930 2.722 2.740 3,968 +0.07(+2.45%)
Mar 13, 2024 2.600 2.830 2.520 2.675 17,351 -0.01(-0.20%)
Mar 12, 2024 2.670 2.750 2.670 2.680 44,536 -0.01(-0.46%)
Mar 11, 2024 2.650 2.692 2.560 2.692 15,668 +0.09(+3.56%)
Mar 08, 2024 2.630 2.630 2.550 2.600 5,799 -0.10(-3.70%)
Mar 07, 2024 2.830 2.830 2.680 2.700 3,829 -0.05(-1.82%)
Mar 06, 2024 2.860 2.860 2.630 2.750 3,785 -0.03(-1.08%)
Mar 05, 2024 2.880 2.880 2.705 2.780 12,597 -0.02(-0.54%)
Mar 04, 2024 2.770 2.940 2.750 2.795 9,638 +0.07(+2.76%)
Mar 01, 2024 2.660 2.840 2.520 2.720 12,707 -0.02(-0.73%)
Feb 29, 2024 3.040 3.040 2.740 2.740 12,517 -0.22(-7.43%)
Feb 28, 2024 2.790 3.070 2.790 2.960 56,791 +0.18(+6.47%)
Feb 27, 2024 2.600 2.900 2.560 2.780 36,694 +0.22(+8.59%)
Feb 26, 2024 2.460 2.600 2.450 2.560 13,670 +0.06(+2.40%)
Feb 23, 2024 2.580 2.580 2.460 2.500 10,842 +0.15(+6.38%)
Feb 22, 2024 2.520 2.520 2.270 2.350 8,701 -0.17(-6.75%)
Feb 21, 2024 2.700 2.700 2.460 2.520 16,209 +0.10(+4.13%)
Feb 20, 2024 2.540 2.540 2.400 2.420 8,136 -0.16(-6.20%)
Feb 16, 2024 2.420 2.580 2.380 2.580 13,633 +0.15(+6.17%)
Feb 15, 2024 2.300 2.430 2.190 2.430 4,599 +0.13(+5.65%)
Feb 14, 2024 2.460 2.460 2.150 2.300 10,557 -0.24(-9.45%)
Feb 13, 2024 2.410 2.542 2.406 2.540 6,970 +0.07(+2.83%)
Feb 12, 2024 2.450 2.550 2.400 2.470 8,067 +0.04(+1.65%)
Feb 09, 2024 2.340 2.430 2.330 2.430 4,421 +0.09(+3.85%)
Feb 08, 2024 2.260 2.340 2.170 2.340 6,323 +0.02(+0.86%)
Feb 07, 2024 2.180 2.320 2.180 2.320 10,188 +0.14(+6.42%)
Feb 06, 2024 2.180 2.180 2.100 2.180 3,026 +0.07(+3.32%)
Feb 05, 2024 2.110 2.150 2.110 2.110 3,372 +0.01(+0.48%)
Feb 02, 2024 2.080 2.170 2.033 2.100 3,774 +0.07(+3.45%)
Feb 01, 2024 2.060 2.180 2.030 2.030 3,152 -0.07(-3.33%)
Jan 31, 2024 2.100 2.190 2.030 2.100 2,919 -0.10(-4.55%)
Jan 30, 2024 2.090 2.200 2.080 2.200 2,304 +0.05(+2.33%)
Jan 29, 2024 2.190 2.230 2.010 2.150 11,986 -0.07(-3.15%)
Jan 26, 2024 2.300 2.300 2.220 2.220 3,163 -0.05(-2.20%)
Jan 25, 2024 2.320 2.320 2.200 2.270 6,192 -0.02(-0.87%)
Jan 24, 2024 2.250 2.320 2.120 2.290 19,249 +0.19(+9.05%)
Jan 23, 2024 2.150 2.150 2.090 2.100 4,230 +0.03(+1.45%)
Jan 22, 2024 1.900 2.100 1.820 2.070 14,889 +0.17(+8.95%)
Jan 19, 2024 1.850 1.980 1.815 1.900 3,072 +0.11(+6.15%)
Jan 18, 2024 1.760 1.880 1.750 1.790 7,986 +0.08(+4.68%)
Jan 17, 2024 1.560 1.710 1.560 1.710 6,972 +0.09(+5.56%)
Jan 16, 2024 1.770 1.772 1.565 1.620 18,977 -0.05(-2.99%)
Jan 12, 2024 1.770 1.780 1.665 1.670 16,872 -0.07(-4.02%)
Jan 11, 2024 1.810 1.860 1.740 1.740 14,095 -0.12(-6.45%)
Jan 10, 2024 1.920 1.950 1.720 1.860 12,362 -0.01(-0.53%)
Jan 09, 2024 1.920 2.020 1.860 1.870 8,057 -0.06(-3.11%)
Jan 08, 2024 2.040 2.110 1.900 1.930 49,414 -0.20(-9.39%)
Jan 05, 2024 2.120 2.160 2.100 2.130 7,167 -0.04(-1.84%)
Jan 04, 2024 2.150 2.250 2.040 2.170 82,690 -0.01(-0.46%)
Jan 03, 2024 2.150 2.215 2.070 2.180 14,514 +0.03(+1.40%)
Jan 02, 2024 2.110 2.190 2.100 2.150 19,966 +0.08(+3.86%)
Dec 29, 2023 2.200 2.200 2.040 2.070 41,095 -0.08(-3.72%)
Dec 28, 2023 2.170 2.234 2.030 2.150 83,534 -0.01(-0.46%)
Dec 27, 2023 2.060 2.220 2.060 2.160 20,186 +0.05(+2.37%)
Dec 26, 2023 2.290 2.290 2.000 2.110 23,109 +0.07(+3.43%)
Dec 22, 2023 2.250 2.293 2.040 2.040 27,720 -0.21(-9.33%)
Dec 21, 2023 2.420 2.440 2.180 2.250 61,295 -0.17(-7.02%)
Dec 20, 2023 2.400 2.420 2.351 2.420 48,566 -0.03(-1.22%)
Dec 19, 2023 2.480 2.540 2.340 2.450 14,892 +0.00(+0.00%)
Dec 18, 2023 2.500 2.538 2.420 2.450 30,915 +0.01(+0.41%)
Dec 15, 2023 2.420 2.532 2.420 2.440 16,968 -0.03(-1.21%)
Dec 14, 2023 2.750 2.750 2.410 2.470 18,827 -0.03(-1.20%)
Dec 13, 2023 2.650 2.710 2.380 2.500 39,269 +0.00(+0.00%)
Dec 12, 2023 2.870 2.993 2.500 2.500 46,001 -0.45(-15.25%)
Dec 11, 2023 3.010 3.100 2.950 2.950 14,952 -0.13(-4.22%)
Dec 08, 2023 3.250 3.370 3.070 3.080 8,526 -0.17(-5.23%)
Dec 07, 2023 3.440 3.450 3.250 3.250 11,011 -0.25(-7.14%)
Dec 06, 2023 3.500 3.780 3.500 3.500 10,075 -0.06(-1.69%)
Dec 05, 2023 3.590 3.700 3.500 3.560 6,625 -0.05(-1.39%)
Dec 04, 2023 3.500 3.730 3.500 3.610 9,306 +0.02(+0.56%)
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.