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

A2 Milk CO Ltd (OP: ACOPF )

4.495 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Jan 31, 2020 9.750 9.769 9.650 9.769 29,500 -0.19(-1.87%)
Jan 30, 2020 9.680 10.04 9.680 9.955 15,970 -0.14(-1.44%)
Jan 28, 2020 10.10 10.10 10.10 0 -0.14(-1.42%)
Jan 27, 2020 10.42 10.42 10.24 10.24 3,440 -0.24(-2.29%)
Jan 24, 2020 10.45 10.50 10.42 10.48 5,900 -0.02(-0.14%)
Jan 23, 2020 10.52 10.52 10.50 10.50 475 -0.01(-0.10%)
Jan 22, 2020 10.20 10.60 10.19 10.51 17,812 +0.66(+6.70%)
Jan 21, 2020 10.00 10.18 9.850 9.850 3,415 -0.09(-0.91%)
Jan 17, 2020 9.900 9.940 9.900 9.940 1,600 +0.04(+0.40%)
Jan 16, 2020 9.750 9.900 9.740 9.900 6,711 +0.23(+2.38%)
Jan 15, 2020 9.360 9.735 9.360 9.670 7,473 +0.00(+0.00%)
Jan 14, 2020 9.665 9.780 9.665 9.670 594 -0.28(-2.81%)
Jan 13, 2020 10.04 10.04 9.780 9.950 1,421 +0.11(+1.12%)
Jan 10, 2020 9.753 9.840 9.753 9.840 800 +0.06(+0.61%)
Jan 09, 2020 9.849 9.849 9.780 9.780 2,288 +0.10(+1.03%)
Jan 08, 2020 9.660 9.842 9.660 9.680 4,600 +0.03(+0.26%)
Jan 07, 2020 9.760 9.760 9.655 9.655 1,960 -0.11(-1.08%)
Jan 06, 2020 9.955 9.955 9.710 9.760 8,051 +0.11(+1.14%)
Jan 03, 2020 9.750 9.750 9.610 9.650 7,000 -0.22(-2.23%)
Jan 02, 2020 9.950 9.950 9.835 9.870 3,545 -0.27(-2.66%)
Dec 31, 2019 10.52 10.52 9.995 10.14 4,200 -0.10(-0.98%)
Dec 30, 2019 10.24 10.24 10.24 10.24 3,010 +0.29(+2.91%)
Dec 27, 2019 10.20 10.21 9.950 9.950 2,300 -0.05(-0.50%)
Dec 26, 2019 10.19 10.19 10.00 10.00 2,026 -0.35(-3.38%)
Dec 24, 2019 10.35 10.35 10.35 49 +0.00(+0.00%)
Dec 23, 2019 10.35 10.35 10.35 10.35 300 +0.25(+2.48%)
Dec 20, 2019 9.975 10.10 9.975 10.10 6,600 -0.18(-1.75%)
Dec 19, 2019 10.00 10.28 10.00 10.28 9,414 +0.21(+2.14%)
Dec 18, 2019 10.06 10.06 10.06 10.06 150 +0.04(+0.40%)
Dec 17, 2019 10.07 10.07 10.03 10.03 1,457 -0.04(-0.40%)
Dec 16, 2019 10.06 10.06 10.06 10.06 101 -0.01(-0.10%)
Dec 13, 2019 10.07 10.07 10.07 10.07 900 -0.03(-0.25%)
Dec 12, 2019 9.950 10.20 9.950 10.10 12,771 +0.19(+1.87%)
Dec 11, 2019 9.900 9.915 9.867 9.915 4,509 +0.00(+0.05%)
Dec 10, 2019 9.780 9.910 9.600 9.910 5,211 +0.31(+3.23%)
Dec 09, 2019 9.820 9.820 9.599 9.600 2,200 -0.37(-3.66%)
Dec 06, 2019 9.965 9.965 9.965 9.965 200 -0.01(-0.05%)
Dec 05, 2019 9.800 9.970 9.670 9.970 10,410 +0.15(+1.48%)
Dec 04, 2019 9.965 9.965 9.825 9.825 1,555 -0.08(-0.76%)
Dec 03, 2019 9.910 9.945 9.900 9.900 16,580 -0.08(-0.80%)
Dec 02, 2019 9.920 10.15 9.920 9.980 3,782 +0.13(+1.37%)
Nov 29, 2019 9.845 9.845 9.845 5 +0.00(+0.00%)
Nov 27, 2019 9.845 9.845 9.845 9.845 100 +0.24(+2.45%)
Nov 26, 2019 9.610 9.630 9.590 9.610 5,831 +0.02(+0.26%)
Nov 25, 2019 9.485 9.680 9.485 9.585 7,301 -0.14(-1.44%)
Nov 22, 2019 9.420 9.725 9.420 9.725 800 +0.27(+2.86%)
Nov 21, 2019 9.660 9.660 9.350 9.455 2,400 +0.13(+1.36%)
Nov 20, 2019 9.400 9.400 9.328 9.328 563 +0.23(+2.50%)
Nov 19, 2019 8.920 9.100 8.920 9.100 14,825 +0.88(+10.71%)
Nov 18, 2019 8.185 8.310 8.185 8.220 2,050 +0.07(+0.83%)
Nov 15, 2019 8.315 8.315 8.152 8.152 2,100 -0.04(-0.46%)
Nov 14, 2019 8.190 8.190 8.185 8.190 4,888 +0.04(+0.49%)
Nov 13, 2019 8.050 8.150 7.980 8.150 4,532 +0.11(+1.31%)
Nov 12, 2019 8.050 8.050 8.037 8.045 2,300 +0.09(+1.19%)
Nov 11, 2019 7.950 7.950 7.850 7.950 5,600 -0.04(-0.50%)
Nov 08, 2019 7.970 8.035 7.928 7.990 3,000 -0.06(-0.75%)
Nov 07, 2019 7.962 8.050 7.962 8.050 10,071 +0.26(+3.27%)
Nov 06, 2019 7.990 7.990 7.740 7.795 9,440 -0.43(-5.17%)
Nov 05, 2019 8.280 8.280 8.090 8.220 4,000 -0.27(-3.18%)
Nov 04, 2019 8.175 8.510 8.150 8.490 4,407 +0.14(+1.68%)
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.