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

(OP: WNLV )

1.200 +0.190 (+18.81%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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, 2024 1.200 1.222 1.200 1.200 1,300 +0.19(+18.81%)
May 30, 2024 1.010 1.100 1.000 1.010 920 -0.09(-8.18%)
May 29, 2024 1.100 1.100 1.100 1.100 100 +0.02(+1.85%)
May 28, 2024 1.100 1.100 1.080 1.080 484 +0.03(+2.86%)
May 23, 2024 1.050 0 -0.05(-4.55%)
May 22, 2024 1.300 1.323 1.100 1.100 2,218 -0.12(-9.54%)
May 21, 2024 1.216 1.216 1.216 1.216 100 -0.08(-6.46%)
May 20, 2024 1.300 1.300 1.300 1.300 110 -0.10(-7.14%)
May 17, 2024 1.400 1.450 1.400 1.400 492 +0.10(+7.69%)
May 15, 2024 1.300 0 +0.00(+0.00%)
May 14, 2024 1.200 1.333 1.200 1.300 2,200 -0.04(-2.99%)
May 13, 2024 1.480 1.480 1.228 1.340 784 -0.15(-10.07%)
May 10, 2024 1.490 1.490 1.490 1.490 144 +0.01(+0.68%)
May 09, 2024 1.480 1.480 1.480 1.480 253 -0.01(-0.67%)
May 08, 2024 1.417 1.490 1.417 1.490 306 +0.02(+1.36%)
May 07, 2024 1.470 1.470 1.470 1.470 204 +0.02(+1.38%)
May 03, 2024 1.450 100 -0.04(-2.68%)
May 02, 2024 1.490 1.490 1.490 1.490 400 +0.00(+0.00%)
May 01, 2024 1.490 1.490 1.490 1.490 443 -0.03(-1.97%)
Apr 26, 2024 1.520 0 -0.09(-5.88%)
Apr 25, 2024 1.633 1.633 1.615 1.615 200 -0.14(-7.71%)
Apr 24, 2024 1.550 1.750 1.510 1.750 3,455 +0.22(+14.38%)
Apr 23, 2024 1.560 1.600 1.530 1.530 14,101 +0.01(+0.59%)
Apr 22, 2024 1.780 1.875 1.510 1.521 22,700 +0.02(+1.40%)
Apr 19, 2024 1.850 1.850 1.500 1.500 1,312 -0.36(-19.57%)
Apr 18, 2024 1.865 1.865 1.865 1.865 100 +0.00(+0.21%)
Apr 17, 2024 1.861 1.861 1.861 1.861 100 +0.01(+0.59%)
Apr 16, 2024 1.850 1.850 1.850 1.850 100 -0.02(-1.33%)
Apr 15, 2024 1.865 1.875 1.865 1.875 511 -0.02(-0.90%)
Apr 11, 2024 1.892 0 +0.04(+2.10%)
Apr 10, 2024 1.853 1.853 1.853 1.853 191 -0.00(-0.10%)
Apr 09, 2024 1.900 1.900 1.850 1.855 520 -0.05(-2.43%)
Apr 08, 2024 1.910 1.910 1.850 1.901 4,501 -0.01(-0.47%)
Apr 05, 2024 1.904 1.913 1.900 1.910 2,070 +0.00(+0.13%)
Apr 04, 2024 1.900 1.915 1.850 1.907 1,420 +0.06(+3.11%)
Apr 03, 2024 1.911 1.911 1.550 1.850 1,978 -0.10(-5.13%)
Apr 02, 2024 1.850 1.950 1.815 1.950 9,360 +0.08(+4.17%)
Apr 01, 2024 1.850 1.900 1.850 1.872 826 +0.05(+2.58%)
Mar 28, 2024 1.750 1.925 1.700 1.825 16,924 +0.07(+4.29%)
Mar 27, 2024 1.700 1.900 1.700 1.750 4,233 -0.29(-14.22%)
Mar 25, 2024 2.040 0 +0.00(+0.00%)
Mar 22, 2024 1.945 2.040 1.560 2.040 5,650 +0.03(+1.49%)
Mar 21, 2024 1.980 2.020 1.870 2.010 4,800 +0.00(+0.00%)
Mar 20, 2024 2.000 2.010 2.000 2.010 800 +0.03(+1.39%)
Mar 19, 2024 1.970 1.982 1.700 1.982 12,688 +0.01(+0.63%)
Mar 18, 2024 1.880 1.970 1.800 1.970 10,172 +0.05(+2.60%)
Mar 15, 2024 1.840 1.920 1.700 1.920 5,002 +0.06(+3.23%)
Mar 14, 2024 1.777 1.860 1.777 1.860 9,277 +0.08(+4.49%)
Mar 13, 2024 1.780 1.780 1.700 1.780 2,752 +0.03(+1.71%)
Mar 12, 2024 1.660 1.750 1.660 1.750 3,162 +0.10(+6.06%)
Mar 11, 2024 1.600 1.660 1.550 1.650 13,035 +0.10(+6.45%)
Mar 08, 2024 1.500 1.550 1.500 1.550 1,606 +0.08(+5.44%)
Mar 07, 2024 1.458 1.470 1.458 1.470 1,662 +0.03(+2.08%)
Mar 06, 2024 1.460 1.460 1.440 1.440 1,200 +0.03(+2.42%)
Mar 05, 2024 1.413 1.413 1.406 1.406 200 +0.01(+0.43%)
Mar 04, 2024 1.460 1.470 1.400 1.400 2,200 -0.02(-1.41%)
Mar 01, 2024 1.420 1.420 1.420 1.420 1,635 +0.00(+0.00%)
Feb 29, 2024 1.380 1.420 1.380 1.420 1,000 +0.16(+12.70%)
Feb 28, 2024 1.260 1.260 1.260 1.260 100 -0.16(-11.27%)
Feb 27, 2024 1.170 1.420 1.170 1.420 200 +0.00(+0.00%)
Feb 26, 2024 1.400 1.420 1.310 1.420 1,898 +0.09(+7.17%)
Feb 23, 2024 1.325 1.325 1.325 1.325 100 +0.07(+6.00%)
Feb 21, 2024 1.250 0 -1.05(-45.65%)
Feb 20, 2024 2.300 2.300 2.300 2.300 100 -0.12(-5.15%)
Feb 16, 2024 2.425 2.425 2.425 2.425 322 +0.12(+5.43%)
Feb 15, 2024 2.355 2.355 2.300 2.300 350 +0.05(+2.22%)
Feb 14, 2024 2.500 2.500 2.200 2.250 2,250 +0.65(+40.62%)
Feb 13, 2024 1.600 1.600 1.600 1.600 700 -0.40(-20.00%)
Feb 12, 2024 2.000 2.000 2.000 2.000 200 +0.40(+25.00%)
Feb 09, 2024 1.500 1.600 1.500 1.600 300 +0.39(+32.23%)
Feb 06, 2024 1.210 0 -0.29(-19.33%)
Feb 05, 2024 0.7500 1.500 0.7500 1.500 1,013 +0.70(+87.50%)
Feb 02, 2024 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.00%)
Feb 01, 2024 0.8000 0.8000 0.8000 0.8000 3,000 -0.41(-33.88%)
Jan 31, 2024 1.960 3.069 1.210 1.210 1,228 -3.89(-76.27%)
Jan 25, 2024 5.100 0 +0.20(+4.08%)
Jan 22, 2024 4.900 0 +0.08(+1.68%)
Jan 12, 2024 4.819 0 -3.58(-42.63%)
Jan 11, 2024 8.800 8.800 8.400 8.400 653 -0.52(-5.83%)
Jan 03, 2024 8.920 0 +0.00(+0.00%)
Dec 29, 2023 8.920 5 +0.02(+0.22%)
Dec 11, 2023 8.900 1 +2.25(+33.83%)
Dec 08, 2023 6.650 6.650 6.650 6.650 100 -0.25(-3.62%)
Dec 07, 2023 6.900 6.900 6.900 6.900 200 +0.25(+3.76%)
Dec 05, 2023 6.650 0 -0.05(-0.75%)
Dec 04, 2023 6.700 6.700 6.700 6.700 105 +0.30(+4.69%)
Dec 01, 2023 6.400 6.400 6.400 6.400 232 -0.40(-5.88%)
Nov 29, 2023 6.800 0 +0.30(+4.62%)
Nov 28, 2023 6.500 6.500 6.500 6.500 100 -0.10(-1.52%)
Nov 27, 2023 6.600 6.600 6.600 6.600 100 +0.30(+4.76%)
Nov 24, 2023 6.300 6.300 6.300 6.300 100 +0.10(+1.61%)
Nov 22, 2023 6.200 6.200 6.200 6.200 100 -0.05(-0.80%)
Nov 21, 2023 6.250 6.250 6.250 6.250 100 +0.25(+4.17%)
Nov 17, 2023 6.000 0 +0.00(+0.00%)
Nov 16, 2023 6.000 6.000 6.000 6.000 100 +0.51(+9.29%)
Nov 10, 2023 5.490 0 +0.39(+7.65%)
Nov 07, 2023 5.100 0 -0.20(-3.77%)
Nov 03, 2023 5.300 0 +0.23(+4.54%)
Nov 01, 2023 5.070 0 +0.00(+0.00%)
Oct 31, 2023 5.070 5.070 5.070 5.070 100 +0.17(+3.47%)
Oct 30, 2023 4.900 4.900 4.900 4.900 100 -0.60(-10.91%)
Oct 18, 2023 5.500 0 +0.83(+17.77%)
Oct 11, 2023 4.670 0 +1.56(+50.16%)
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.