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: CARD )

9.617 -0.284 (-2.87%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 10.10 10.10 9.902 9.902 1,017 -0.43(-4.17%)
Sep 25, 2024 10.31 10.33 10.31 10.33 1,052 +0.51(+5.23%)
Sep 24, 2024 9.920 9.940 9.819 9.819 373 -0.09(-0.94%)
Sep 23, 2024 9.912 9.912 9.912 9.912 46 -0.35(-3.37%)
Sep 20, 2024 10.26 10.30 10.26 10.26 588 +0.48(+4.88%)
Sep 19, 2024 9.590 9.800 9.590 9.780 6,807 -0.52(-5.08%)
Sep 18, 2024 10.26 10.30 9.695 10.30 985 -0.14(-1.30%)
Sep 17, 2024 10.44 10.44 10.44 10.44 105 -0.11(-1.09%)
Sep 16, 2024 10.50 10.55 10.50 10.55 4,175 -0.12(-1.15%)
Sep 13, 2024 10.65 10.78 10.65 10.68 1,924 -0.25(-2.29%)
Sep 12, 2024 11.29 11.29 10.93 10.93 430 -0.32(-2.81%)
Sep 11, 2024 11.72 11.72 11.24 11.24 348 -0.35(-3.00%)
Sep 10, 2024 12.21 12.21 11.57 11.59 1,496 +0.37(+3.29%)
Sep 09, 2024 11.24 11.24 10.97 11.22 2,228 -0.17(-1.50%)
Sep 06, 2024 10.83 11.39 10.83 11.39 280 +0.92(+8.81%)
Sep 05, 2024 10.36 10.47 10.36 10.47 769 +0.13(+1.24%)
Sep 04, 2024 10.34 10.34 10.34 10.34 238 -0.11(-1.09%)
Sep 03, 2024 10.46 10.46 10.46 10.46 104 +0.79(+8.23%)
Aug 30, 2024 9.663 9.663 9.663 9.663 100 -0.16(-1.58%)
Aug 29, 2024 9.740 9.818 9.500 9.818 1,001 -0.08(-0.79%)
Aug 28, 2024 9.896 9.896 9.896 9.896 240 +0.29(+3.07%)
Aug 27, 2024 9.640 9.760 9.602 9.602 579 +0.00(+0.02%)
Aug 26, 2024 9.500 9.620 9.500 9.600 5,418 +0.07(+0.77%)
Aug 23, 2024 10.28 10.28 9.520 9.527 1,270 -1.04(-9.83%)
Aug 22, 2024 10.31 10.57 10.29 10.57 5,320 +0.53(+5.30%)
Aug 21, 2024 10.12 10.12 10.03 10.03 5,188 -0.46(-4.34%)
Aug 20, 2024 10.45 10.49 10.45 10.49 456 +0.12(+1.15%)
Aug 19, 2024 10.37 10.37 10.37 10.37 25 -0.30(-2.81%)
Aug 16, 2024 10.74 10.75 10.66 10.67 2,504 -0.15(-1.40%)
Aug 15, 2024 11.05 11.05 10.82 10.82 375 -0.95(-8.07%)
Aug 14, 2024 11.77 11.77 11.77 11.77 123 +0.05(+0.41%)
Aug 13, 2024 12.55 12.55 11.72 11.72 238 -1.04(-8.12%)
Aug 12, 2024 12.62 12.76 12.62 12.76 286 +0.59(+4.85%)
Aug 09, 2024 12.17 12.17 12.17 12.17 123 +0.06(+0.50%)
Aug 08, 2024 12.82 12.82 12.07 12.11 2,143 -1.21(-9.09%)
Aug 07, 2024 12.21 13.32 12.21 13.32 845 +0.82(+6.59%)
Aug 06, 2024 12.60 12.60 12.18 12.50 1,161 -0.40(-3.11%)
Aug 05, 2024 13.60 13.60 12.42 12.90 2,398 +1.03(+8.70%)
Aug 02, 2024 11.74 11.93 11.55 11.86 34,382 +1.00(+9.23%)
Aug 01, 2024 10.80 10.86 10.79 10.86 2,694 +0.53(+5.14%)
Jul 31, 2024 10.03 10.34 9.910 10.33 6,800 -0.47(-4.33%)
Jul 30, 2024 10.80 10.80 10.80 10.80 0 -0.02(-0.20%)
Jul 29, 2024 10.88 10.88 10.82 10.82 493 -0.10(-0.95%)
Jul 26, 2024 10.99 11.19 10.82 10.92 3,006 -0.33(-2.96%)
Jul 25, 2024 11.50 11.50 10.92 11.26 341 +0.43(+3.93%)
Jul 24, 2024 10.62 10.83 10.62 10.83 832 +0.89(+8.98%)
Jul 23, 2024 9.938 9.938 9.938 9.938 29 +0.44(+4.63%)
Jul 22, 2024 9.560 9.800 9.498 9.498 5,739 -0.52(-5.15%)
Jul 19, 2024 9.700 10.01 9.700 10.01 1,539 +0.54(+5.67%)
Jul 18, 2024 9.020 9.550 9.020 9.476 2,697 +0.36(+4.00%)
Jul 17, 2024 8.860 9.160 8.860 9.112 3,447 +0.44(+5.13%)
Jul 16, 2024 9.060 9.060 8.560 8.667 4,427 -0.56(-6.05%)
Jul 15, 2024 8.935 9.225 8.935 9.225 725 +0.03(+0.27%)
Jul 12, 2024 9.630 9.630 8.880 9.200 8,329 -1.09(-10.57%)
Jul 11, 2024 10.19 10.41 9.840 10.29 2,984 -0.17(-1.64%)
Jul 10, 2024 10.50 10.50 10.46 10.46 1,203 -0.70(-6.29%)
Jul 09, 2024 11.17 11.17 11.16 11.16 263 -0.07(-0.62%)
Jul 08, 2024 11.23 11.23 11.23 11.23 211 -0.26(-2.22%)
Jul 05, 2024 11.49 11.49 11.49 11.49 100 -0.01(-0.12%)
Jul 03, 2024 11.51 11.51 11.41 11.50 2,620 -0.24(-2.08%)
Jul 02, 2024 12.43 12.43 11.74 11.74 1,323 -1.16(-8.96%)
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.