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: AZTR )

0.1820 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 17, 2024 0.2200 0.2660 0.1820 0.1820 11,768,102 -0.02(-8.22%)
May 16, 2024 0.1841 0.2024 0.1780 0.1983 1,084,585 +0.02(+12.61%)
May 15, 2024 0.1841 0.1841 0.1759 0.1761 646,616 +0.00(+0.11%)
May 14, 2024 0.1850 0.1881 0.1710 0.1759 905,158 -0.01(-6.44%)
May 13, 2024 0.2290 0.2290 0.1606 0.1880 1,712,008 -0.03(-12.96%)
May 10, 2024 0.2300 0.2339 0.1962 0.2160 2,254,092 -0.03(-13.08%)
May 09, 2024 0.2700 0.2700 0.2400 0.2485 947,294 -0.01(-4.42%)
May 08, 2024 0.2600 0.2930 0.2350 0.2600 3,887,527 +0.00(+0.00%)
May 07, 2024 0.2631 0.2747 0.2480 0.2600 1,045,605 -0.01(-2.33%)
May 06, 2024 0.2340 0.2848 0.2210 0.2662 4,509,020 +0.04(+17.58%)
May 03, 2024 0.2273 0.2389 0.2100 0.2264 525,202 +0.01(+2.96%)
May 02, 2024 0.2200 0.2281 0.2150 0.2199 329,499 -0.00(-2.14%)
May 01, 2024 0.2200 0.2299 0.2100 0.2247 280,437 +0.00(+1.22%)
Apr 30, 2024 0.2201 0.2276 0.2111 0.2220 296,332 +0.00(+0.91%)
Apr 29, 2024 0.2200 0.2300 0.2185 0.2200 657,277 +0.00(+0.69%)
Apr 26, 2024 0.2174 0.2283 0.2100 0.2185 429,042 -0.00(-0.73%)
Apr 25, 2024 0.2205 0.2290 0.2100 0.2201 226,008 -0.00(-2.13%)
Apr 24, 2024 0.2300 0.2330 0.2022 0.2249 925,947 -0.01(-2.89%)
Apr 23, 2024 0.2300 0.2400 0.2073 0.2316 1,661,896 +0.04(+18.77%)
Apr 22, 2024 0.2050 0.2050 0.1925 0.1950 1,305,972 +0.00(+0.00%)
Apr 19, 2024 0.1900 0.2099 0.1898 0.1950 354,550 +0.01(+2.74%)
Apr 18, 2024 0.2090 0.2090 0.1800 0.1898 659,172 -0.01(-5.10%)
Apr 17, 2024 0.2020 0.2100 0.2000 0.2000 384,425 -0.00(-0.99%)
Apr 16, 2024 0.2030 0.2100 0.1850 0.2020 1,936,402 +0.00(+1.00%)
Apr 15, 2024 0.1700 0.2050 0.1700 0.2000 1,010,217 +0.02(+14.16%)
Apr 12, 2024 0.1800 0.1851 0.1700 0.1752 302,937 -0.01(-4.00%)
Apr 11, 2024 0.1900 0.1864 0.1800 0.1825 182,172 -0.00(-2.09%)
Apr 10, 2024 0.1802 0.1890 0.1731 0.1864 573,485 +0.00(+0.49%)
Apr 09, 2024 0.2194 0.2263 0.1605 0.1855 2,569,885 -0.04(-16.44%)
Apr 08, 2024 0.2290 0.2300 0.2101 0.2220 417,062 -0.02(-7.11%)
Apr 05, 2024 0.2500 0.2500 0.2390 0.2390 848,734 +0.00(+1.27%)
Apr 04, 2024 0.2490 0.2600 0.2300 0.2360 700,800 +0.00(+0.43%)
Apr 03, 2024 0.2150 0.2500 0.2150 0.2350 449,792 +0.02(+8.60%)
Apr 02, 2024 0.2200 0.2236 0.2000 0.2164 452,050 +0.01(+6.65%)
Apr 01, 2024 0.2107 0.2107 0.1917 0.2029 132,069 -0.00(-1.27%)
Mar 28, 2024 0.2050 0.2168 0.1911 0.2055 231,570 +0.00(+2.44%)
Mar 27, 2024 0.2000 0.2060 0.1813 0.2006 593,729 +0.00(+0.20%)
Mar 26, 2024 0.2100 0.2150 0.1950 0.2002 297,953 -0.01(-6.01%)
Mar 25, 2024 0.2300 0.2315 0.2100 0.2130 241,498 -0.02(-7.99%)
Mar 22, 2024 0.2220 0.2355 0.2218 0.2315 179,356 +0.01(+2.39%)
Mar 21, 2024 0.2385 0.2400 0.2166 0.2261 773,178 -0.01(-4.40%)
Mar 20, 2024 0.2300 0.2409 0.2300 0.2365 342,394 +0.00(+1.94%)
Mar 19, 2024 0.2343 0.2400 0.2300 0.2320 218,417 +0.00(+0.83%)
Mar 18, 2024 0.2440 0.2442 0.2300 0.2301 134,874 +0.00(+0.04%)
Mar 15, 2024 0.2300 0.2400 0.2300 0.2300 171,131 -0.01(-3.77%)
Mar 14, 2024 0.2400 0.2400 0.2300 0.2390 243,614 +0.00(+1.70%)
Mar 13, 2024 0.2350 0.2490 0.2300 0.2350 147,155 -0.00(-1.18%)
Mar 12, 2024 0.2370 0.2401 0.2301 0.2378 119,577 +0.01(+3.35%)
Mar 11, 2024 0.2300 0.2381 0.2200 0.2301 156,337 +0.00(+0.04%)
Mar 08, 2024 0.2400 0.2499 0.2220 0.2300 277,606 +0.00(+0.92%)
Mar 07, 2024 0.2256 0.2458 0.2201 0.2279 553,486 +0.00(+1.24%)
Mar 06, 2024 0.2200 0.2290 0.2200 0.2251 67,059 +0.00(+0.72%)
Mar 05, 2024 0.2350 0.2448 0.2166 0.2235 460,582 -0.01(-2.83%)
Mar 04, 2024 0.2400 0.2440 0.2300 0.2300 475,474 -0.00(-1.46%)
Mar 01, 2024 0.2485 0.2597 0.2334 0.2334 493,469 -0.02(-8.47%)
Feb 29, 2024 0.2700 0.2713 0.2430 0.2550 446,602 -0.01(-3.74%)
Feb 28, 2024 0.2800 0.2790 0.2500 0.2649 441,960 -0.00(-1.52%)
Feb 27, 2024 0.2699 0.2800 0.2550 0.2690 1,011,678 +0.00(+1.13%)
Feb 26, 2024 0.2650 0.2830 0.2500 0.2660 979,313 +0.01(+2.31%)
Feb 23, 2024 0.2500 0.2600 0.2302 0.2600 578,190 +0.00(+1.56%)
Feb 22, 2024 0.2500 0.2580 0.2401 0.2560 520,403 +0.00(+0.79%)
Feb 21, 2024 0.2640 0.2640 0.2300 0.2540 806,182 -0.01(-4.15%)
Feb 20, 2024 0.2700 0.2700 0.2500 0.2650 920,856 +0.01(+5.79%)
Feb 16, 2024 0.2590 0.2874 0.2371 0.2505 3,579,231 +0.01(+6.01%)
Feb 15, 2024 0.2270 0.2466 0.2002 0.2363 2,294,266 +0.01(+4.10%)
Feb 14, 2024 0.2899 0.2951 0.2270 0.2270 8,664,219 -0.64(-73.91%)
Feb 13, 2024 1.250 1.250 0.8100 0.8702 280,418 -0.28(-24.33%)
Feb 12, 2024 1.140 1.270 1.060 1.150 65,693 +0.01(+0.88%)
Feb 09, 2024 1.010 1.200 0.9999 1.140 92,706 +0.11(+10.68%)
Feb 08, 2024 1.020 1.060 1.000 1.030 7,967 +0.07(+7.29%)
Feb 07, 2024 0.9200 1.000 0.9200 0.9600 13,559 +0.04(+4.33%)
Feb 06, 2024 0.9300 1.020 0.8900 0.9202 68,506 -0.04(-4.15%)
Feb 05, 2024 1.000 1.050 0.9500 0.9600 21,941 -0.04(-4.00%)
Feb 02, 2024 1.150 1.150 0.9000 1.000 96,371 -0.16(-13.79%)
Feb 01, 2024 1.270 1.270 1.160 1.160 10,287 -0.04(-3.33%)
Jan 31, 2024 1.290 1.290 1.200 1.200 15,020 -0.03(-2.44%)
Jan 30, 2024 1.310 1.360 1.210 1.230 22,486 -0.12(-8.89%)
Jan 29, 2024 1.410 1.520 1.300 1.350 77,212 -0.02(-1.46%)
Jan 26, 2024 1.400 1.440 1.330 1.370 11,226 +0.04(+3.01%)
Jan 25, 2024 1.310 1.460 1.282 1.330 16,114 -0.14(-9.52%)
Jan 24, 2024 1.460 1.787 1.270 1.470 75,915 +0.05(+3.52%)
Jan 23, 2024 1.670 1.670 1.220 1.420 42,334 -0.20(-12.35%)
Jan 22, 2024 1.580 1.790 1.560 1.620 72,561 +0.08(+5.19%)
Jan 19, 2024 2.000 2.000 1.316 1.540 280,044 -0.51(-24.88%)
Jan 18, 2024 1.910 2.280 1.810 2.050 138,851 +0.14(+7.33%)
Jan 17, 2024 1.700 2.090 1.541 1.910 209,641 +0.32(+20.13%)
Jan 16, 2024 1.170 1.650 1.170 1.590 108,561 +0.39(+32.50%)
Jan 12, 2024 1.000 1.360 1.000 1.200 55,629 +0.17(+15.94%)
Jan 11, 2024 1.010 1.060 1.010 1.035 11,403 +0.01(+1.47%)
Jan 10, 2024 1.050 1.090 1.010 1.020 21,472 -0.03(-2.86%)
Jan 09, 2024 1.050 1.050 1.050 1.050 6,869 +0.00(+0.00%)
Jan 08, 2024 1.130 1.130 1.020 1.050 12,507 -0.05(-4.55%)
Jan 05, 2024 1.060 1.120 1.060 1.100 14,705 +0.04(+3.77%)
Jan 04, 2024 1.149 1.149 1.050 1.060 21,073 -0.11(-9.39%)
Jan 03, 2024 1.090 1.170 1.010 1.170 17,788 +0.12(+11.42%)
Jan 02, 2024 1.010 1.090 0.9301 1.050 38,745 +0.13(+14.13%)
Dec 29, 2023 1.100 1.120 0.9195 0.9200 39,146 -0.14(-13.22%)
Dec 28, 2023 1.170 1.171 0.9957 1.060 30,939 -0.14(-11.66%)
Dec 27, 2023 1.430 1.430 1.200 1.200 12,666 -0.15(-11.11%)
Dec 26, 2023 1.330 1.530 1.300 1.350 44,147 +0.06(+4.65%)
Dec 22, 2023 1.330 1.370 1.290 1.290 1,894 +0.00(+0.38%)
Dec 21, 2023 1.350 1.400 1.285 1.285 5,267 -0.02(-1.15%)
Dec 20, 2023 1.250 1.400 1.240 1.300 11,093 +0.02(+1.57%)
Dec 19, 2023 1.220 1.390 1.039 1.280 37,488 +0.04(+3.23%)
Dec 18, 2023 1.190 1.245 1.190 1.240 5,806 +0.01(+0.81%)
Dec 15, 2023 1.380 1.450 1.210 1.230 7,108 -0.20(-13.99%)
Dec 14, 2023 1.490 1.500 1.390 1.430 12,594 -0.01(-0.69%)
Dec 13, 2023 1.370 1.640 1.370 1.440 86,186 +0.11(+8.27%)
Dec 12, 2023 1.330 1.380 1.325 1.330 2,854 +0.06(+4.72%)
Dec 11, 2023 1.270 1.320 1.210 1.270 31,055 +0.01(+0.79%)
Dec 08, 2023 1.020 1.270 1.020 1.260 29,270 +0.28(+28.57%)
Dec 07, 2023 0.9700 0.9800 0.9500 0.9800 2,784 +0.02(+2.08%)
Dec 06, 2023 0.9600 1.000 0.9600 0.9600 6,326 -0.04(-4.00%)
Dec 05, 2023 1.000 1.076 1.000 1.000 1,972 +0.00(+0.00%)
Dec 04, 2023 1.060 1.079 0.9800 1.000 13,756 -0.06(-5.66%)
Dec 01, 2023 1.090 1.090 1.050 1.060 18,227 +0.02(+1.92%)
Nov 30, 2023 1.170 1.230 1.020 1.040 13,996 -0.01(-0.95%)
Nov 29, 2023 1.150 1.150 1.045 1.050 13,005 -0.04(-3.67%)
Nov 28, 2023 1.110 1.150 1.090 1.090 5,335 -0.06(-5.22%)
Nov 27, 2023 1.240 1.249 1.150 1.150 6,975 -0.14(-10.85%)
Nov 24, 2023 1.280 1.330 1.280 1.290 2,206 -0.04(-3.01%)
Nov 22, 2023 1.380 1.500 1.330 1.330 6,157 -0.04(-2.92%)
Nov 21, 2023 1.460 1.485 1.290 1.370 12,009 -0.13(-8.67%)
Nov 20, 2023 1.560 1.570 1.500 1.500 4,767 -0.06(-3.85%)
Nov 15, 2023 1.560 434 -0.06(-3.70%)
Nov 14, 2023 1.620 1.620 1.540 1.620 2,996 -0.05(-3.28%)
Nov 13, 2023 1.715 1.715 1.675 1.675 438 -0.07(-4.29%)
Nov 10, 2023 1.820 1.870 1.750 1.750 25,124 -0.12(-6.42%)
Nov 09, 2023 1.690 1.970 1.640 1.870 44,439 +0.12(+6.97%)
Nov 08, 2023 1.580 1.800 1.470 1.748 49,825 +0.21(+13.52%)
Nov 07, 2023 1.500 1.640 1.490 1.540 3,070 +0.00(+0.00%)
Nov 06, 2023 1.640 1.640 1.540 1.540 998 -0.02(-1.28%)
Nov 03, 2023 1.530 1.650 1.530 1.560 4,035 +0.01(+0.65%)
Nov 02, 2023 1.470 1.550 1.460 1.550 3,983 +0.08(+5.44%)
Nov 01, 2023 1.530 1.540 1.440 1.470 1,699 -0.03(-2.00%)
Oct 31, 2023 1.520 1.520 1.500 1.500 2,301 -0.08(-5.06%)
Oct 30, 2023 1.590 1.590 1.580 1.580 1,038 -0.02(-1.25%)
Oct 27, 2023 1.600 1.600 1.600 1.600 377 -0.05(-3.03%)
Oct 26, 2023 1.650 1.650 1.640 1.650 844 +0.07(+4.43%)
Oct 25, 2023 1.580 1.580 1.580 1.580 490 -0.01(-0.63%)
Oct 23, 2023 1.590 532 +0.00(+0.00%)
Oct 20, 2023 1.730 1.732 1.590 1.590 3,039 -0.21(-11.67%)
Oct 19, 2023 1.890 1.890 1.745 1.800 1,832 +0.00(+0.00%)
Oct 18, 2023 1.550 1.800 1.500 1.800 32,196 +0.27(+17.65%)
Oct 17, 2023 1.630 1.660 1.530 1.530 6,979 -0.03(-1.92%)
Oct 16, 2023 1.530 1.620 1.465 1.560 18,307 +0.11(+7.59%)
Oct 13, 2023 1.400 1.450 1.400 1.450 4,314 +0.10(+7.41%)
Oct 12, 2023 1.350 1.350 1.350 1.350 5,640 +0.05(+3.85%)
Oct 11, 2023 1.300 1.300 1.300 1.300 445 -0.05(-3.70%)
Oct 10, 2023 1.350 1.350 1.350 1.350 525 +0.00(+0.00%)
Oct 09, 2023 1.410 1.420 1.230 1.350 11,294 -0.15(-10.00%)
Oct 06, 2023 1.460 1.500 1.460 1.500 762 +0.00(+0.00%)
Oct 05, 2023 1.400 1.500 1.400 1.500 682 +0.05(+3.45%)
Oct 04, 2023 1.450 1.540 1.450 1.450 2,581 +0.01(+0.69%)
Oct 03, 2023 1.500 1.690 1.310 1.440 44,198 -0.06(-4.00%)
Sep 29, 2023 1.500 431 -0.10(-6.25%)
Sep 28, 2023 1.650 1.659 1.500 1.600 2,911 +0.02(+1.27%)
Sep 27, 2023 1.450 1.580 1.430 1.580 10,545 +0.06(+3.95%)
Sep 26, 2023 1.630 1.630 1.510 1.520 4,813 -0.17(-10.06%)
Sep 25, 2023 1.620 1.690 1.560 1.690 9,927 +0.00(+0.00%)
Sep 22, 2023 1.610 1.690 1.610 1.690 1,894 +0.08(+4.97%)
Sep 21, 2023 1.720 1.750 1.610 1.610 1,831 -0.17(-9.55%)
Sep 20, 2023 1.750 1.780 1.701 1.780 1,642 -0.03(-1.57%)
Sep 18, 2023 1.808 569 -0.11(-5.82%)
Sep 15, 2023 1.720 1.920 1.610 1.920 21,267 +0.17(+9.71%)
Sep 14, 2023 1.910 1.910 1.720 1.750 6,177 -0.19(-9.79%)
Sep 13, 2023 1.950 1.962 1.940 1.940 5,962 -0.03(-1.52%)
Sep 12, 2023 1.990 1.990 1.920 1.970 1,646 -0.02(-1.01%)
Sep 11, 2023 2.000 2.050 1.830 1.990 7,239 -0.05(-2.69%)
Sep 08, 2023 2.084 2.100 2.040 2.045 1,158 -0.06(-2.62%)
Sep 07, 2023 2.110 2.106 2.100 2.100 753 -0.02(-0.94%)
Sep 06, 2023 2.150 2.150 2.120 2.120 889 -0.06(-2.75%)
Sep 05, 2023 2.210 2.210 2.070 2.180 1,161 +0.00(+0.00%)
Sep 01, 2023 2.075 2.180 2.075 2.180 561 +0.19(+9.55%)
Aug 31, 2023 2.260 2.260 1.990 1.990 2,455 -0.30(-13.10%)
Aug 30, 2023 2.000 2.290 2.000 2.290 4,786 +0.02(+0.88%)
Aug 29, 2023 2.060 2.270 2.060 2.270 3,461 +0.08(+3.65%)
Aug 28, 2023 1.930 2.190 1.930 2.190 11,217 +0.19(+9.50%)
Aug 25, 2023 2.100 2.100 1.950 2.000 7,167 -0.10(-4.76%)
Aug 24, 2023 2.160 2.160 2.070 2.100 1,373 -0.05(-2.33%)
Aug 22, 2023 2.150 580 +0.04(+1.90%)
Aug 21, 2023 2.390 2.520 2.040 2.110 70,348 -0.32(-13.17%)
Aug 18, 2023 2.480 2.480 2.430 2.430 466 -0.05(-2.02%)
Aug 17, 2023 2.500 2.880 2.480 2.480 5,734 -0.10(-3.88%)
Aug 15, 2023 2.580 583 -0.18(-6.52%)
Aug 14, 2023 2.500 2.760 2.500 2.760 1,235 -0.01(-0.36%)
Aug 11, 2023 2.380 2.800 2.380 2.770 4,610 +0.05(+1.84%)
Aug 10, 2023 2.790 2.790 2.630 2.720 5,395 +0.02(+0.74%)
Aug 09, 2023 2.600 2.749 2.580 2.700 13,870 +0.19(+7.57%)
Aug 08, 2023 2.710 2.830 2.360 2.510 8,192 -0.15(-5.64%)
Aug 07, 2023 2.570 2.780 2.382 2.660 26,481 +0.19(+7.69%)
Aug 04, 2023 2.820 2.820 2.280 2.470 17,609 +0.07(+2.92%)
Aug 03, 2023 3.400 3.400 2.400 2.400 72,982 -0.84(-25.93%)
Aug 02, 2023 3.700 3.840 3.240 3.240 40,627 -0.47(-12.67%)
Aug 01, 2023 3.890 3.890 3.660 3.710 6,603 -0.06(-1.59%)
Jul 31, 2023 3.950 3.950 3.700 3.770 12,922 +0.12(+3.29%)
Jul 28, 2023 3.790 3.810 3.630 3.650 10,965 +0.03(+0.83%)
Jul 27, 2023 3.970 3.970 3.610 3.620 18,435 -0.35(-8.82%)
Jul 26, 2023 3.820 3.970 3.760 3.970 4,292 +0.27(+7.30%)
Jul 25, 2023 3.880 3.915 3.620 3.700 11,205 -0.10(-2.63%)
Jul 24, 2023 4.000 4.100 3.740 3.800 14,388 -0.28(-6.94%)
Jul 21, 2023 3.870 4.201 3.800 4.083 6,766 +0.08(+2.08%)
Jul 20, 2023 4.140 4.140 3.850 4.000 22,292 -0.11(-2.68%)
Jul 19, 2023 4.130 4.265 4.000 4.110 30,951 -0.07(-1.67%)
Jul 18, 2023 4.165 4.327 4.070 4.180 86,534 -0.07(-1.65%)
Jul 17, 2023 4.080 4.250 3.971 4.250 13,533 +0.04(+1.05%)
Jul 14, 2023 4.050 4.240 4.000 4.206 31,320 +0.17(+4.11%)
Jul 13, 2023 4.040 4.250 3.890 4.040 23,515 +0.00(+0.00%)
Jul 12, 2023 4.050 4.100 3.770 4.040 46,904 -0.03(-0.64%)
Jul 11, 2023 4.000 4.110 3.910 4.066 17,356 +0.04(+1.01%)
Jul 10, 2023 3.700 4.050 3.700 4.025 8,579 +0.22(+5.65%)
Jul 07, 2023 3.730 4.102 3.618 3.810 22,787 +0.14(+3.81%)
Jul 06, 2023 3.720 3.960 3.613 3.670 15,498 -0.16(-4.18%)
Jul 05, 2023 3.950 4.200 3.730 3.830 39,391 -0.18(-4.49%)
Jul 03, 2023 3.540 4.200 3.540 4.010 24,810 +0.37(+10.16%)
Jun 30, 2023 3.610 3.740 3.571 3.640 20,338 -0.08(-2.15%)
Jun 29, 2023 3.820 3.980 3.620 3.720 35,870 -0.34(-8.37%)
Jun 28, 2023 4.316 4.316 3.852 4.060 48,079 -0.20(-4.69%)
Jun 27, 2023 4.200 4.352 4.010 4.260 31,416 -0.02(-0.35%)
Jun 26, 2023 4.480 4.490 4.040 4.275 42,689 -0.00(-0.12%)
Jun 23, 2023 4.720 4.790 4.270 4.280 71,675 -0.55(-11.39%)
Jun 22, 2023 4.950 4.950 4.512 4.830 70,214 -0.07(-1.43%)
Jun 21, 2023 4.450 4.930 4.450 4.900 101,876 +0.43(+9.62%)
Jun 20, 2023 5.000 5.180 4.470 4.470 310,635 -0.47(-9.51%)
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.