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: ZONE )

2.400 +0.100 (+4.35%)
Official Closing Price Updated: 8:00 PM EDT, Jul 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 (%)
Jul 05, 2024 2.330 2.600 2.096 2.400 29,396 +0.10(+4.35%)
Jul 03, 2024 2.355 2.365 2.265 2.300 8,626 -0.20(-8.00%)
Jul 02, 2024 2.240 2.720 2.072 2.500 34,007 +0.31(+14.16%)
Jul 01, 2024 2.830 2.830 2.100 2.190 20,978 -0.11(-4.78%)
Jun 28, 2024 2.830 2.830 2.250 2.300 25,812 -0.42(-15.44%)
Jun 27, 2024 2.850 2.940 2.660 2.720 40,155 -0.16(-5.56%)
Jun 26, 2024 2.790 3.050 2.670 2.880 41,644 +0.05(+1.77%)
Jun 25, 2024 2.670 3.020 2.670 2.830 36,105 +0.05(+1.80%)
Jun 24, 2024 2.720 3.020 2.600 2.780 34,567 -0.11(-3.81%)
Jun 21, 2024 2.820 3.010 2.620 2.890 41,208 +0.14(+5.09%)
Jun 20, 2024 2.750 2.890 2.580 2.750 7,739 -0.10(-3.51%)
Jun 18, 2024 2.850 2.900 2.850 2.850 3,239 +0.14(+5.34%)
Jun 17, 2024 2.900 3.000 2.706 2.706 1,562 -0.23(-7.97%)
Jun 14, 2024 3.176 3.176 2.940 2.940 4,832 -0.17(-5.47%)
Jun 13, 2024 2.960 3.200 2.960 3.110 3,380 +0.09(+3.00%)
Jun 12, 2024 3.000 3.050 2.910 3.020 8,421 +0.05(+1.67%)
Jun 11, 2024 3.071 3.071 2.970 2.970 3,247 -0.13(-4.19%)
Jun 10, 2024 2.910 3.100 2.910 3.100 3,308 +0.11(+3.68%)
Jun 07, 2024 3.020 3.020 2.900 2.990 5,316 -0.09(-2.92%)
Jun 06, 2024 3.000 3.080 2.928 3.080 8,796 +0.13(+4.41%)
Jun 05, 2024 3.000 3.000 2.910 2.950 3,113 -0.05(-1.67%)
Jun 04, 2024 2.910 3.000 2.910 3.000 3,393 -0.04(-1.32%)
Jun 03, 2024 3.030 3.070 2.950 3.040 7,062 -0.03(-0.98%)
May 31, 2024 3.000 3.090 3.000 3.070 3,674 -0.02(-0.65%)
May 30, 2024 3.190 3.187 2.917 3.090 5,134 +0.13(+4.39%)
May 29, 2024 3.000 3.200 2.850 2.960 11,119 -0.09(-2.95%)
May 28, 2024 3.010 3.180 2.800 3.050 8,491 +0.00(+0.00%)
May 24, 2024 3.010 3.090 3.010 3.050 2,781 +0.00(+0.00%)
May 23, 2024 3.040 3.140 3.010 3.050 15,448 -0.05(-1.61%)
May 22, 2024 3.200 3.290 3.000 3.100 20,375 -0.22(-6.63%)
May 21, 2024 3.270 3.350 3.200 3.320 6,437 -0.03(-0.90%)
May 20, 2024 3.310 3.466 3.200 3.350 8,775 +0.09(+2.76%)
May 17, 2024 3.490 3.500 3.250 3.260 13,512 -0.23(-6.59%)
May 16, 2024 3.320 3.570 3.272 3.490 15,851 +0.10(+2.95%)
May 15, 2024 3.450 3.450 3.225 3.390 18,508 +0.02(+0.59%)
May 14, 2024 3.320 3.380 3.129 3.370 21,248 +0.06(+1.81%)
May 13, 2024 3.300 3.330 3.122 3.310 15,762 +0.06(+1.85%)
May 10, 2024 3.100 3.280 3.100 3.250 10,128 +0.08(+2.52%)
May 09, 2024 3.200 3.220 3.100 3.170 14,677 +0.00(+0.00%)
May 08, 2024 3.100 3.190 3.100 3.170 10,935 +0.02(+0.63%)
May 07, 2024 3.200 3.200 3.085 3.150 11,973 -0.02(-0.79%)
May 06, 2024 3.260 3.260 3.069 3.175 16,936 -0.01(-0.16%)
May 03, 2024 3.100 3.290 2.950 3.180 34,395 +0.10(+3.25%)
May 02, 2024 3.120 3.198 2.930 3.080 23,525 -0.03(-0.96%)
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.