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: MRDB )

0.5357 +0.0033 (+0.62%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 13, 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 (%)
Nov 30, 2023 0.3056 0.3350 0.3056 0.3338 12,106 +0.01(+4.31%)
Nov 29, 2023 0.3798 0.3798 0.3118 0.3200 73,034 -0.04(-11.94%)
Nov 28, 2023 0.3699 0.3699 0.3535 0.3634 3,552 +0.01(+2.60%)
Nov 27, 2023 0.3698 0.3896 0.3008 0.3542 51,143 +0.00(+0.63%)
Nov 24, 2023 0.3598 0.3700 0.3507 0.3520 4,152 -0.01(-2.17%)
Nov 22, 2023 0.3371 0.3670 0.3371 0.3598 13,032 +0.01(+2.68%)
Nov 21, 2023 0.3600 0.3699 0.3400 0.3504 70,673 -0.02(-5.30%)
Nov 20, 2023 0.3600 0.3700 0.3500 0.3700 18,259 -0.02(-4.07%)
Nov 17, 2023 0.3702 0.3857 0.3600 0.3857 20,350 +0.01(+2.85%)
Nov 16, 2023 0.4146 0.4146 0.3702 0.3750 22,785 -0.01(-1.83%)
Nov 15, 2023 0.4100 0.4073 0.3807 0.3820 27,751 -0.01(-3.29%)
Nov 14, 2023 0.3702 0.4004 0.3563 0.3950 22,485 +0.02(+4.00%)
Nov 13, 2023 0.3856 0.3923 0.3678 0.3798 38,052 -0.01(-1.48%)
Nov 10, 2023 0.3920 0.3989 0.3810 0.3855 13,311 -0.01(-1.36%)
Nov 09, 2023 0.4000 0.4000 0.3855 0.3908 12,602 -0.02(-4.59%)
Nov 08, 2023 0.4000 0.4096 0.3937 0.4096 16,479 +0.01(+2.40%)
Nov 07, 2023 0.4098 0.4200 0.3952 0.4000 22,611 +0.00(+1.24%)
Nov 06, 2023 0.4398 0.4500 0.3800 0.3951 46,056 -0.05(-12.20%)
Nov 03, 2023 0.4800 0.4800 0.4440 0.4500 16,736 -0.01(-2.07%)
Nov 02, 2023 0.4666 0.4666 0.4000 0.4595 27,169 +0.01(+2.11%)
Nov 01, 2023 0.4380 0.4514 0.4204 0.4500 15,703 +0.00(+0.63%)
Oct 31, 2023 0.4302 0.4600 0.4302 0.4472 7,806 +0.00(+0.49%)
Oct 30, 2023 0.5477 0.5477 0.4400 0.4450 24,885 -0.06(-11.18%)
Oct 27, 2023 0.5598 0.5603 0.5000 0.5010 27,903 -0.06(-10.57%)
Oct 26, 2023 0.5802 0.5802 0.5200 0.5602 7,098 -0.03(-4.99%)
Oct 25, 2023 0.6098 0.6098 0.5780 0.5896 29,980 -0.01(-2.04%)
Oct 24, 2023 0.6298 0.7098 0.6002 0.6019 44,375 -0.01(-1.00%)
Oct 23, 2023 0.6102 0.6102 0.5810 0.6080 1,728 +0.01(+1.84%)
Oct 20, 2023 0.6302 0.6420 0.5533 0.5970 45,438 -0.06(-8.94%)
Oct 19, 2023 0.6802 0.6803 0.6410 0.6556 4,508 -0.00(-0.65%)
Oct 18, 2023 0.7098 0.7098 0.5940 0.6599 39,046 -0.02(-2.54%)
Oct 17, 2023 0.6500 0.7287 0.6400 0.6771 58,637 +0.03(+4.17%)
Oct 16, 2023 0.7398 0.7398 0.6500 0.6500 34,315 -0.06(-8.45%)
Oct 13, 2023 0.7410 0.7596 0.6700 0.7100 41,288 -0.03(-4.09%)
Oct 12, 2023 0.7191 0.7680 0.6990 0.7403 31,784 +0.05(+7.26%)
Oct 11, 2023 0.6660 0.7100 0.6660 0.6902 96,702 +0.02(+3.01%)
Oct 10, 2023 0.6155 0.6900 0.6155 0.6700 88,933 +0.05(+8.78%)
Oct 09, 2023 0.6500 0.6500 0.6000 0.6159 56,654 +0.03(+4.92%)
Oct 06, 2023 0.5995 0.6166 0.5450 0.5870 26,218 -0.01(-2.09%)
Oct 05, 2023 0.6000 0.6330 0.5995 0.5995 33,318 +0.00(+0.76%)
Oct 04, 2023 0.5400 0.5998 0.5120 0.5950 58,907 +0.07(+12.31%)
Oct 03, 2023 0.4950 0.5298 0.4800 0.5298 45,510 +0.03(+5.96%)
Oct 02, 2023 0.5000 0.5051 0.4620 0.5000 167,259 +0.02(+4.21%)
Sep 29, 2023 0.4899 0.4899 0.4300 0.4798 232,552 +0.01(+2.11%)
Sep 28, 2023 0.4836 0.4836 0.4699 0.4699 15,443 +0.01(+2.02%)
Sep 27, 2023 0.4605 0.4898 0.4604 0.4606 8,051 -0.02(-3.46%)
Sep 26, 2023 0.4700 0.4910 0.4202 0.4771 121,268 -0.01(-1.53%)
Sep 25, 2023 0.4798 0.4889 0.4794 0.4845 143,444 +0.02(+3.97%)
Sep 22, 2023 0.4619 0.4794 0.4619 0.4660 27,669 +0.00(+0.89%)
Sep 21, 2023 0.4998 0.4998 0.4500 0.4619 48,548 -0.01(-1.77%)
Sep 20, 2023 0.4598 0.4887 0.4463 0.4702 188,746 +0.04(+8.92%)
Sep 19, 2023 0.4600 0.4600 0.4202 0.4317 78,522 -0.00(-0.90%)
Sep 18, 2023 0.4500 0.5078 0.4287 0.4356 197,081 +0.01(+1.89%)
Sep 15, 2023 0.4698 0.4698 0.4275 0.4275 357,694 -0.01(-1.36%)
Sep 14, 2023 0.4500 0.4698 0.4334 0.4334 222,770 -0.02(-3.69%)
Sep 13, 2023 0.4500 0.4737 0.4500 0.4500 53,029 -0.02(-3.43%)
Sep 12, 2023 0.4450 0.4800 0.4100 0.4660 87,827 +0.01(+1.26%)
Sep 11, 2023 0.4900 0.4900 0.4502 0.4602 66,174 +0.00(+0.04%)
Sep 08, 2023 0.4700 0.4700 0.4302 0.4600 29,912 +0.02(+4.55%)
Sep 07, 2023 0.4400 0.4898 0.4203 0.4400 67,619 +0.02(+4.71%)
Sep 06, 2023 0.5366 0.5366 0.4050 0.4202 271,357 -0.11(-21.24%)
Sep 05, 2023 0.5807 0.5807 0.5217 0.5335 139,403 -0.04(-6.24%)
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.