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 +0.025 (+0.56%)
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 (%)
Oct 31, 2019 8.240 8.295 8.240 8.295 1,466 +0.01(+0.06%)
Oct 30, 2019 8.292 8.300 8.290 8.290 5,060 +0.01(+0.12%)
Oct 29, 2019 8.240 8.290 8.240 8.280 15,900 +0.17(+2.07%)
Oct 28, 2019 8.220 8.220 8.023 8.112 11,938 -0.12(-1.49%)
Oct 25, 2019 8.200 8.235 8.200 8.235 200 -0.06(-0.72%)
Oct 24, 2019 8.205 8.295 8.205 8.295 1,100 +0.00(+0.00%)
Oct 23, 2019 8.350 8.380 8.270 8.295 5,495 -0.10(-1.13%)
Oct 22, 2019 8.470 8.470 8.390 8.390 3,217 +0.09(+1.02%)
Oct 21, 2019 8.310 8.310 8.305 8.305 745 -0.19(-2.24%)
Oct 17, 2019 8.495 8.495 8.495 0 -0.04(-0.53%)
Oct 16, 2019 8.525 8.540 8.525 8.540 838 +0.13(+1.55%)
Oct 15, 2019 8.080 8.410 8.080 8.410 9,158 +0.33(+4.08%)
Oct 14, 2019 8.450 8.450 8.080 8.080 3,736 -0.38(-4.55%)
Oct 11, 2019 8.465 8.465 8.465 8.465 1,000 +0.17(+2.00%)
Oct 10, 2019 8.299 8.299 8.299 8.299 193 +0.09(+1.08%)
Oct 09, 2019 7.990 8.210 7.990 8.210 12,885 -0.06(-0.79%)
Oct 08, 2019 8.190 8.275 8.080 8.275 11,205 +0.10(+1.16%)
Oct 03, 2019 8.180 8.180 8.180 0 +0.04(+0.43%)
Oct 02, 2019 8.220 8.290 8.058 8.145 5,145 -0.29(-3.38%)
Oct 01, 2019 8.300 8.430 8.220 8.430 1,909 +0.15(+1.87%)
Sep 30, 2019 8.250 8.281 8.250 8.275 2,820 +0.04(+0.42%)
Sep 27, 2019 8.220 8.250 8.220 8.240 2,600 -0.04(-0.54%)
Sep 26, 2019 8.335 8.335 8.285 8.285 4,605 -0.18(-2.07%)
Sep 25, 2019 8.400 8.460 8.270 8.460 11,140 +0.12(+1.49%)
Sep 24, 2019 8.570 8.570 8.330 8.336 4,373 -0.29(-3.41%)
Sep 23, 2019 8.470 8.650 8.470 8.630 10,250 +0.08(+0.96%)
Sep 20, 2019 8.625 8.625 8.548 8.548 3,300 +0.08(+0.92%)
Sep 19, 2019 8.590 8.590 8.400 8.470 17,022 -0.28(-3.20%)
Sep 18, 2019 8.880 8.880 8.675 8.750 1,766 -0.32(-3.53%)
Sep 17, 2019 9.090 9.140 9.070 9.070 2,346 -0.19(-2.05%)
Sep 16, 2019 9.329 9.329 9.260 9.260 4,179 +0.19(+2.09%)
Sep 13, 2019 9.070 9.080 9.060 9.070 6,100 -0.33(-3.51%)
Sep 12, 2019 9.400 9.400 9.400 16 +0.00(+0.00%)
Sep 11, 2019 9.400 9.400 9.400 10 +0.00(+0.00%)
Sep 10, 2019 9.560 9.560 9.360 9.400 5,300 -0.31(-3.19%)
Sep 09, 2019 9.610 9.710 9.610 9.710 613 -0.24(-2.41%)
Sep 06, 2019 9.800 9.950 9.800 9.950 700 +0.25(+2.58%)
Sep 05, 2019 9.700 9.780 9.600 9.700 3,585 +0.27(+2.86%)
Sep 04, 2019 9.430 9.430 9.200 9.430 14,350 +0.25(+2.72%)
Sep 03, 2019 9.290 9.290 9.050 9.180 3,639 +0.01(+0.11%)
Aug 30, 2019 9.285 9.285 9.170 9.170 700 +0.27(+3.03%)
Aug 29, 2019 8.975 9.050 8.900 8.900 16,514 -0.24(-2.63%)
Aug 28, 2019 8.860 9.155 8.850 9.140 13,937 +0.07(+0.77%)
Aug 27, 2019 9.070 9.070 9.070 9.070 1,544 +0.02(+0.22%)
Aug 26, 2019 9.080 9.120 9.050 9.050 12,992 +0.00(+0.00%)
Aug 23, 2019 9.250 9.250 9.050 9.050 30,400 -0.32(-3.42%)
Aug 22, 2019 9.400 9.500 9.340 9.370 18,895 -0.20(-2.09%)
Aug 21, 2019 9.630 9.830 9.535 9.570 28,195 -0.90(-8.60%)
Aug 20, 2019 10.47 10.47 10.47 1,080 +0.00(+0.00%)
Aug 19, 2019 10.50 10.50 10.40 10.47 7,380 +0.20(+1.95%)
Aug 16, 2019 10.15 10.27 10.03 10.27 400 -0.05(-0.48%)
Aug 15, 2019 10.09 10.34 10.09 10.32 3,158 +0.07(+0.68%)
Aug 14, 2019 10.22 10.29 10.18 10.25 1,625 -0.12(-1.16%)
Aug 13, 2019 10.56 10.56 10.37 10.37 9,062 +0.07(+0.68%)
Aug 12, 2019 10.48 10.48 10.30 10.30 2,429 -0.18(-1.72%)
Aug 08, 2019 10.48 10.48 10.48 0 -0.33(-3.10%)
Aug 07, 2019 10.82 10.82 10.72 10.81 7,907 -0.08(-0.69%)
Aug 06, 2019 10.89 10.89 10.83 10.89 3,299 -0.11(-1.00%)
Aug 05, 2019 10.97 11.10 10.92 11.00 7,335 -0.50(-4.35%)
Aug 02, 2019 11.50 11.50 11.50 11.50 300 +0.00(+0.00%)
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.