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 )

0.5032 +0.0012 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Jan 31, 2024 0.1844 0.1990 0.1741 0.1741 25,165 -0.02(-11.58%)
Jan 30, 2024 0.2000 0.2090 0.1731 0.1969 21,623 -0.01(-3.00%)
Jan 29, 2024 0.2000 0.2050 0.1901 0.2030 36,900 +0.00(+1.55%)
Jan 26, 2024 0.1910 0.2010 0.1910 0.1999 11,188 +0.00(+1.99%)
Jan 25, 2024 0.1990 0.2108 0.1902 0.1960 60,637 -0.00(-1.51%)
Jan 24, 2024 0.1890 0.1990 0.1851 0.1990 28,908 +0.02(+9.82%)
Jan 23, 2024 0.1890 0.1890 0.1802 0.1812 19,315 -0.00(-1.31%)
Jan 22, 2024 0.1840 0.1885 0.1836 0.1836 21,541 -0.00(-0.22%)
Jan 19, 2024 0.1750 0.1845 0.1722 0.1840 49,558 +0.00(+2.22%)
Jan 18, 2024 0.1840 0.1849 0.1733 0.1800 63,475 -0.00(-1.64%)
Jan 17, 2024 0.1800 0.1954 0.1746 0.1830 108,336 +0.01(+4.57%)
Jan 16, 2024 0.1730 0.1800 0.1730 0.1750 40,644 -0.00(-1.80%)
Jan 12, 2024 0.1890 0.1890 0.1748 0.1782 34,300 -0.00(-1.11%)
Jan 11, 2024 0.2000 0.2000 0.1800 0.1802 102,995 -0.02(-9.90%)
Jan 10, 2024 0.2000 0.2000 0.1805 0.2000 57,562 +0.01(+2.67%)
Jan 09, 2024 0.1950 0.1996 0.1820 0.1948 77,375 +0.01(+3.18%)
Jan 08, 2024 0.2100 0.2244 0.1810 0.1888 126,781 -0.03(-14.18%)
Jan 05, 2024 0.2500 0.2572 0.2200 0.2200 79,349 -0.04(-14.99%)
Jan 04, 2024 0.2640 0.2694 0.2401 0.2588 65,486 -0.01(-1.93%)
Jan 03, 2024 0.2904 0.2904 0.2619 0.2639 14,216 -0.00(-1.27%)
Jan 02, 2024 0.2715 0.2784 0.2671 0.2673 14,071 -0.01(-4.50%)
Dec 29, 2023 0.3180 0.3180 0.2506 0.2799 216,428 -0.05(-14.59%)
Dec 28, 2023 0.3700 0.3700 0.3215 0.3277 38,088 -0.01(-3.76%)
Dec 27, 2023 0.3500 0.3650 0.3200 0.3405 103,536 -0.02(-5.07%)
Dec 26, 2023 0.3300 0.3587 0.3025 0.3587 32,317 +0.01(+1.90%)
Dec 22, 2023 0.3433 0.3720 0.3200 0.3520 82,125 -0.01(-2.17%)
Dec 21, 2023 0.3595 0.3600 0.3278 0.3598 28,149 +0.00(+0.08%)
Dec 20, 2023 0.4000 0.4000 0.3210 0.3595 45,491 -0.00(-1.24%)
Dec 19, 2023 0.3530 0.3700 0.3401 0.3640 55,174 +0.04(+13.33%)
Dec 18, 2023 0.3648 0.3648 0.3207 0.3212 28,197 -0.02(-4.74%)
Dec 15, 2023 0.3829 0.3930 0.3372 0.3372 16,440 -0.05(-12.03%)
Dec 14, 2023 0.4600 0.4600 0.3538 0.3833 150,480 -0.05(-10.86%)
Dec 13, 2023 0.4000 0.4300 0.3001 0.4300 243,208 +0.15(+53.57%)
Dec 12, 2023 0.3000 0.3100 0.2800 0.2800 36,281 -0.03(-9.39%)
Dec 11, 2023 0.3310 0.3310 0.2903 0.3090 29,070 +0.01(+2.66%)
Dec 08, 2023 0.2500 0.3079 0.2500 0.3010 27,064 +0.00(+0.91%)
Dec 07, 2023 0.3280 0.3280 0.2983 0.2983 9,412 -0.04(-11.33%)
Dec 06, 2023 0.3598 0.3598 0.3296 0.3364 139,142 -0.01(-2.21%)
Dec 05, 2023 0.3601 0.3601 0.3440 0.3440 18,479 -0.03(-6.98%)
Dec 04, 2023 0.3500 0.3698 0.3396 0.3698 21,828 +0.00(+1.04%)
Dec 01, 2023 0.3504 0.3796 0.3100 0.3660 77,730 +0.03(+9.65%)
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%)
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.