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

(CSE: AMQ )

0.4100 -0.0100 (-2.38%)
Official Closing Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 31, 2024 0.4850 0.4850 0.4650 0.4800 172,451 +0.01(+1.05%)
May 30, 2024 0.4900 0.4900 0.4700 0.4750 363,084 -0.02(-4.04%)
May 29, 2024 0.5000 0.5000 0.4750 0.4950 434,939 -0.01(-1.00%)
May 28, 2024 0.4400 0.5000 0.4400 0.5000 1,633,905 +0.06(+13.64%)
May 27, 2024 0.4200 0.4400 0.4050 0.4400 373,621 +0.03(+6.02%)
May 24, 2024 0.4150 0.4250 0.4050 0.4150 194,007 -0.01(-1.19%)
May 23, 2024 0.4300 0.4500 0.4150 0.4200 464,369 +0.01(+2.44%)
May 22, 2024 0.4150 0.4150 0.4000 0.4100 319,958 -0.02(-3.53%)
May 21, 2024 0.4400 0.4500 0.4200 0.4250 468,313 -0.02(-3.41%)
May 17, 2024 0.4400 0 +0.02(+4.76%)
May 16, 2024 0.4450 0.4450 0.4150 0.4200 992,528 -0.03(-6.67%)
May 15, 2024 0.4600 0.4750 0.4450 0.4500 492,733 -0.02(-3.23%)
May 14, 2024 0.4600 0.4700 0.4400 0.4650 542,021 +0.00(+0.00%)
May 13, 2024 0.4800 0.4800 0.4600 0.4650 337,737 -0.00(-1.06%)
May 10, 2024 0.4550 0.4700 0.4550 0.4700 469,490 +0.02(+4.44%)
May 09, 2024 0.4600 0.4600 0.4400 0.4500 348,557 +0.00(+0.00%)
May 08, 2024 0.4700 0.4700 0.4450 0.4500 731,894 -0.02(-4.26%)
May 07, 2024 0.4750 0.4750 0.4550 0.4700 592,914 -0.01(-1.05%)
May 06, 2024 0.4800 0.4800 0.4650 0.4750 348,022 +0.01(+1.06%)
May 03, 2024 0.4600 0.4700 0.4450 0.4700 599,580 +0.02(+4.44%)
May 02, 2024 0.4750 0.4800 0.4500 0.4500 419,348 -0.02(-5.26%)
May 01, 2024 0.4700 0.4800 0.4550 0.4750 494,695 +0.01(+1.06%)
Apr 30, 2024 0.4900 0.4900 0.4600 0.4700 363,804 -0.02(-4.08%)
Apr 29, 2024 0.4950 0.5000 0.4750 0.4900 796,940 +0.01(+1.03%)
Apr 26, 2024 0.4700 0.4950 0.4600 0.4850 951,385 +0.02(+5.43%)
Apr 25, 2024 0.4600 0.4650 0.4350 0.4600 858,666 +0.01(+2.22%)
Apr 24, 2024 0.4900 0.4900 0.4400 0.4500 764,249 -0.02(-5.26%)
Apr 23, 2024 0.4750 0.5100 0.4750 0.4750 316,785 -0.01(-1.04%)
Apr 22, 2024 0.4950 0.4950 0.4700 0.4800 710,888 -0.02(-3.03%)
Apr 19, 2024 0.5100 0.5400 0.4900 0.4950 447,541 -0.02(-2.94%)
Apr 18, 2024 0.5500 0.5500 0.4900 0.5100 602,843 +0.00(+0.00%)
Apr 17, 2024 0.5400 0.5600 0.4950 0.5100 812,302 -0.02(-3.77%)
Apr 16, 2024 0.5500 0.6200 0.5200 0.5300 1,216,622 -0.05(-8.62%)
Apr 15, 2024 0.6200 0.6400 0.5600 0.5800 512,912 -0.06(-9.38%)
Apr 12, 2024 0.6700 0.6700 0.6100 0.6400 430,319 -0.03(-4.48%)
Apr 11, 2024 0.6100 0.6800 0.5900 0.6700 1,217,642 +0.06(+9.84%)
Apr 10, 2024 0.5600 0.6100 0.5500 0.6100 376,122 +0.04(+7.02%)
Apr 09, 2024 0.5900 0.5900 0.5300 0.5700 546,006 -0.02(-3.39%)
Apr 08, 2024 0.5600 0.5900 0.5500 0.5900 287,518 +0.02(+3.51%)
Apr 05, 2024 0.5500 0.5800 0.5400 0.5700 528,666 +0.04(+7.55%)
Apr 04, 2024 0.5500 0.5600 0.5300 0.5300 162,170 -0.03(-5.36%)
Apr 03, 2024 0.5300 0.5600 0.5300 0.5600 403,025 +0.03(+5.66%)
Apr 02, 2024 0.5300 0.5500 0.5300 0.5300 194,383 +0.01(+1.92%)
Apr 01, 2024 0.5400 0.5400 0.5100 0.5200 140,528 +0.00(+0.00%)
Mar 28, 2024 0.5200 0 +0.00(+0.00%)
Mar 27, 2024 0.5500 0.5500 0.5100 0.5200 266,387 -0.02(-3.70%)
Mar 26, 2024 0.5300 0.5500 0.5000 0.5400 424,542 +0.02(+3.85%)
Mar 25, 2024 0.5200 0.5300 0.5000 0.5200 178,200 +0.00(+0.00%)
Mar 22, 2024 0.5400 0.5500 0.5100 0.5200 219,060 -0.03(-5.45%)
Mar 21, 2024 0.5300 0.5600 0.5000 0.5500 1,358,334 +0.04(+7.84%)
Mar 20, 2024 0.5300 0.5400 0.4800 0.5100 824,921 +0.00(+0.00%)
Mar 19, 2024 0.5400 0.5400 0.5100 0.5100 209,885 -0.04(-7.27%)
Mar 18, 2024 0.5000 0.5500 0.5000 0.5500 291,147 +0.05(+10.00%)
Mar 15, 2024 0.5000 0.5200 0.4800 0.5000 415,440 +0.00(+0.00%)
Mar 14, 2024 0.5500 0.5500 0.5000 0.5000 512,634 -0.03(-5.66%)
Mar 13, 2024 0.4700 0.5500 0.4500 0.5300 762,698 +0.08(+17.78%)
Mar 12, 2024 0.4850 0.4850 0.4500 0.4500 412,873 -0.03(-7.22%)
Mar 11, 2024 0.5300 0.5400 0.4800 0.4850 710,894 -0.04(-6.73%)
Mar 08, 2024 0.5500 0.5700 0.5200 0.5200 678,750 -0.02(-3.70%)
Mar 07, 2024 0.6000 0.6100 0.5400 0.5400 830,293 -0.06(-10.00%)
Mar 06, 2024 0.6100 0.6200 0.5900 0.6000 273,259 +0.00(+0.00%)
Mar 05, 2024 0.6100 0.6600 0.6000 0.6000 780,583 +0.00(+0.00%)
Mar 04, 2024 0.6300 0.6300 0.5900 0.6000 541,811 -0.02(-3.23%)
Mar 01, 2024 0.6700 0.6700 0.6000 0.6200 1,197,780 -0.03(-4.62%)
Feb 29, 2024 0.7300 0.7600 0.6200 0.6500 2,929,760 -0.02(-2.99%)
Feb 28, 2024 0.5700 0.6700 0.5600 0.6700 1,121,251 +0.11(+19.64%)
Feb 27, 2024 0.6300 0.6300 0.5500 0.5600 872,085 -0.06(-9.68%)
Feb 26, 2024 0.6100 0.6500 0.6100 0.6200 687,459 +0.01(+1.64%)
Feb 23, 2024 0.5900 0.6100 0.5800 0.6100 395,100 +0.01(+1.67%)
Feb 22, 2024 0.5100 0.6100 0.5000 0.6000 1,788,863 +0.10(+21.21%)
Feb 21, 2024 0.5500 0.5500 0.4800 0.4950 543,556 -0.06(-10.00%)
Feb 20, 2024 0.5500 0.5700 0.5300 0.5500 484,853 +0.02(+3.77%)
Feb 16, 2024 0.5300 0 +0.06(+11.58%)
Feb 15, 2024 0.4750 0.4800 0.4600 0.4750 289,204 +0.00(+0.00%)
Feb 14, 2024 0.4650 0.4800 0.4550 0.4750 292,885 +0.01(+3.26%)
Feb 13, 2024 0.4950 0.5000 0.4600 0.4600 345,356 -0.03(-7.07%)
Feb 12, 2024 0.4900 0.4950 0.4850 0.4950 228,275 +0.02(+4.21%)
Feb 09, 2024 0.5100 0.5100 0.4700 0.4750 306,758 -0.03(-5.00%)
Feb 08, 2024 0.5100 0.5250 0.4900 0.5000 606,034 +0.01(+2.04%)
Feb 07, 2024 0.4950 0.5000 0.4850 0.4900 156,198 +0.00(+0.00%)
Feb 06, 2024 0.5100 0.5100 0.4800 0.4900 198,872 -0.01(-2.00%)
Feb 05, 2024 0.5000 0.5200 0.4850 0.5000 363,060 +0.00(+0.00%)
Feb 02, 2024 0.4850 0.5300 0.4800 0.5000 641,059 +0.03(+6.38%)
Feb 01, 2024 0.4500 0.4750 0.4300 0.4700 360,079 +0.03(+6.82%)
Jan 31, 2024 0.4350 0.4500 0.4200 0.4400 195,896 +0.02(+4.76%)
Jan 30, 2024 0.4450 0.4500 0.4200 0.4200 259,631 -0.03(-5.62%)
Jan 29, 2024 0.4450 0.4450 0.4200 0.4450 247,756 +0.00(+0.00%)
Jan 26, 2024 0.4000 0.4500 0.3950 0.4450 544,174 +0.04(+8.54%)
Jan 25, 2024 0.4300 0.4300 0.4000 0.4100 124,239 -0.02(-4.65%)
Jan 24, 2024 0.4450 0.4500 0.4000 0.4300 445,400 -0.02(-3.37%)
Jan 23, 2024 0.4550 0.4700 0.4350 0.4450 92,615 -0.02(-5.32%)
Jan 22, 2024 0.4500 0.4750 0.4300 0.4700 129,300 +0.04(+9.30%)
Jan 19, 2024 0.4600 0.4600 0.4300 0.4300 330,827 -0.03(-6.52%)
Jan 18, 2024 0.4800 0.4800 0.4500 0.4600 73,640 -0.02(-5.15%)
Jan 17, 2024 0.4400 0.4850 0.4200 0.4850 500,842 +0.02(+5.43%)
Jan 16, 2024 0.4350 0.4700 0.4100 0.4600 285,683 +0.03(+5.75%)
Jan 15, 2024 0.4400 0.4500 0.4200 0.4350 418,093 -0.01(-2.25%)
Jan 12, 2024 0.4550 0.4650 0.4350 0.4450 228,884 -0.01(-2.20%)
Jan 11, 2024 0.5100 0.5100 0.4300 0.4550 1,063,867 -0.05(-10.78%)
Jan 10, 2024 0.4900 0.5100 0.4850 0.5100 221,792 +0.03(+6.25%)
Jan 09, 2024 0.5200 0.5200 0.4800 0.4800 215,738 -0.03(-5.88%)
Jan 08, 2024 0.5400 0.5400 0.4750 0.5100 477,717 -0.04(-7.27%)
Jan 05, 2024 0.5600 0.5900 0.5400 0.5500 469,304 +0.01(+1.85%)
Jan 04, 2024 0.6000 0.6200 0.5400 0.5400 377,530 -0.04(-6.90%)
Jan 03, 2024 0.6000 0.6100 0.5600 0.5800 227,145 -0.02(-3.33%)
Jan 02, 2024 0.6500 0.6500 0.5700 0.6000 750,614 -0.05(-7.69%)
Dec 29, 2023 0.6500 0 +0.03(+4.84%)
Dec 28, 2023 0.5400 0.6200 0.5200 0.6200 886,128 +0.08(+14.81%)
Dec 27, 2023 0.5600 0.5700 0.5300 0.5400 558,761 -0.01(-1.82%)
Dec 22, 2023 0.5500 0 +0.02(+3.77%)
Dec 21, 2023 0.5300 0.5600 0.5000 0.5300 517,476 +0.02(+3.92%)
Dec 20, 2023 0.5600 0.5800 0.5000 0.5100 792,025 -0.03(-5.56%)
Dec 19, 2023 0.5400 0.6100 0.5400 0.5400 853,163 -0.03(-5.26%)
Dec 18, 2023 0.5300 0.5800 0.5100 0.5700 1,105,846 +0.06(+11.76%)
Dec 15, 2023 0.5100 0.5400 0.4850 0.5100 424,223 -0.03(-5.56%)
Dec 14, 2023 0.4500 0.5400 0.4300 0.5400 1,142,139 +0.09(+20.00%)
Dec 13, 2023 0.4500 0.4700 0.4400 0.4500 264,075 +0.00(+0.00%)
Dec 12, 2023 0.4350 0.5000 0.4350 0.4500 813,285 +0.03(+5.88%)
Dec 11, 2023 0.4700 0.4700 0.4250 0.4250 308,948 -0.05(-10.53%)
Dec 08, 2023 0.5000 0.5100 0.4600 0.4750 677,322 -0.03(-5.00%)
Dec 07, 2023 0.4800 0.5600 0.4700 0.5000 1,478,249 +0.01(+2.04%)
Dec 06, 2023 0.4150 0.4950 0.3950 0.4900 999,614 +0.07(+16.67%)
Dec 05, 2023 0.3600 0.4300 0.3400 0.4200 1,792,635 +0.05(+15.07%)
Dec 04, 2023 0.4000 0.4000 0.3500 0.3650 1,012,950 +0.00(+0.00%)
Dec 01, 2023 0.3700 0.4100 0.3650 0.3650 1,828,717 +0.00(+0.00%)
Nov 30, 2023 0.4100 0.4450 0.3650 0.3650 1,859,761 -0.05(-12.05%)
Nov 29, 2023 0.4400 0.4450 0.3950 0.4150 1,356,586 -0.01(-2.35%)
Nov 28, 2023 0.5000 0.5100 0.4000 0.4250 2,536,333 -0.06(-12.37%)
Nov 27, 2023 0.3850 0.5500 0.3700 0.4850 3,967,826 +0.09(+24.36%)
Nov 24, 2023 0.3100 0.3900 0.3000 0.3900 1,638,701 +0.10(+34.48%)
Nov 23, 2023 0.2400 0.3150 0.2350 0.2900 2,463,507 +0.05(+23.40%)
Nov 22, 2023 0.2750 0.2750 0.2350 0.2350 668,146 -0.03(-11.32%)
Nov 21, 2023 0.2700 0.2850 0.2400 0.2650 2,003,689 -0.01(-1.85%)
Nov 20, 2023 0.2550 0.3250 0.2550 0.2700 2,009,377 +0.00(+0.00%)
Nov 17, 2023 0.2650 0.3000 0.2250 0.2700 3,503,333 +0.02(+5.88%)
Nov 16, 2023 0.1500 0.2800 0.1500 0.2550 1,692,000 +0.12(+88.89%)
Nov 15, 2023 0.1350 0.1350 0.1350 0.1350 40,000 +0.00(+0.00%)
Nov 14, 2023 0.1200 0.1400 0.1200 0.1350 340,000 +0.02(+12.50%)
Nov 13, 2023 0.1200 0.1200 0.1200 0.1200 92,600 +0.00(+4.35%)
Nov 10, 2023 0.1150 0.1150 0.1150 0.1150 45,000 +0.01(+4.55%)
Nov 09, 2023 0.1000 0.1100 0.0950 0.1100 133,000 +0.00(+0.00%)
Nov 08, 2023 0.1050 0.1100 0.1000 0.1100 56,500 -0.01(-4.35%)
Nov 07, 2023 0.1250 0.1250 0.1150 0.1150 39,000 -0.01(-8.00%)
Nov 06, 2023 0.1150 0.1250 0.1150 0.1250 30,000 +0.00(+0.00%)
Nov 03, 2023 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+4.17%)
Nov 01, 2023 0.1200 0.1200 150 -0.02(-11.11%)
Oct 31, 2023 0.1250 0.1350 0.1250 0.1350 27,350 +0.02(+17.39%)
Oct 30, 2023 0.1050 0.1150 0.1050 0.1150 166,500 +0.01(+15.00%)
Oct 27, 2023 0.1050 0.1050 0.1000 0.1000 29,500 +0.00(+0.00%)
Oct 26, 2023 0.0850 0.1000 0.0800 0.1000 17,000 +0.00(+0.00%)
Oct 25, 2023 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Oct 24, 2023 0.1000 0.1000 0.1000 0.1000 200,000 +0.01(+11.11%)
Oct 20, 2023 0.0900 0 +0.00(+0.00%)
Oct 19, 2023 0.0900 0.0900 0.0850 0.0900 210,000 +0.00(+0.00%)
Oct 18, 2023 0.0900 0.0900 0.0900 0.0900 75,000 +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.