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: LAAC )

3.480 -0.110 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Jun 28, 2024 3.340 3.340 3.175 3.200 1,226,313 -0.10(-3.03%)
Jun 27, 2024 3.300 3.350 3.220 3.300 1,680,436 -0.01(-0.30%)
Jun 26, 2024 3.370 3.470 3.270 3.310 997,188 -0.06(-1.78%)
Jun 25, 2024 3.350 3.435 3.200 3.370 2,074,625 +0.04(+1.20%)
Jun 24, 2024 3.470 3.500 3.315 3.330 1,546,071 -0.15(-4.31%)
Jun 21, 2024 3.580 3.590 3.430 3.480 2,131,974 -0.11(-3.06%)
Jun 20, 2024 3.550 3.710 3.523 3.590 1,502,449 +0.02(+0.56%)
Jun 18, 2024 3.770 3.830 3.550 3.570 1,341,788 -0.23(-6.05%)
Jun 17, 2024 3.750 3.850 3.655 3.800 1,821,082 +0.01(+0.26%)
Jun 14, 2024 3.960 3.990 3.750 3.790 1,550,173 -0.20(-5.01%)
Jun 13, 2024 4.070 4.110 3.980 3.990 778,424 -0.10(-2.44%)
Jun 12, 2024 3.970 4.170 3.970 4.090 1,392,695 +0.20(+5.14%)
Jun 11, 2024 4.000 4.040 3.870 3.890 1,307,825 -0.21(-5.12%)
Jun 10, 2024 4.070 4.105 4.000 4.100 871,544 -0.01(-0.24%)
Jun 07, 2024 4.060 4.130 4.040 4.110 1,199,325 -0.06(-1.44%)
Jun 06, 2024 4.100 4.200 4.050 4.170 689,111 +0.04(+0.97%)
Jun 05, 2024 4.260 4.270 4.035 4.130 1,686,442 -0.13(-3.05%)
Jun 04, 2024 4.440 4.470 4.245 4.260 733,368 -0.25(-5.54%)
Jun 03, 2024 4.470 4.580 4.400 4.510 708,243 -0.03(-0.66%)
May 31, 2024 4.540 4.600 4.430 4.540 1,052,446 +0.07(+1.57%)
May 30, 2024 4.340 4.520 4.320 4.470 1,225,492 +0.08(+1.82%)
May 29, 2024 4.500 4.510 4.200 4.390 1,739,942 -0.20(-4.36%)
May 28, 2024 4.730 4.800 4.580 4.590 780,835 -0.13(-2.75%)
May 24, 2024 4.720 4.800 4.690 4.720 557,280 +0.03(+0.64%)
May 23, 2024 4.820 4.890 4.640 4.690 868,105 -0.16(-3.30%)
May 22, 2024 4.950 5.030 4.820 4.850 920,150 -0.16(-3.19%)
May 21, 2024 4.930 5.065 4.930 5.010 877,165 +0.03(+0.60%)
May 20, 2024 5.030 5.090 4.900 4.980 732,667 -0.07(-1.39%)
May 17, 2024 4.890 5.079 4.830 5.050 973,786 +0.16(+3.27%)
May 16, 2024 4.740 4.900 4.690 4.890 1,121,274 +0.16(+3.38%)
May 15, 2024 5.070 5.110 4.685 4.730 1,582,769 -0.27(-5.40%)
May 14, 2024 5.120 5.295 4.953 5.000 1,856,757 -0.31(-5.84%)
May 13, 2024 5.220 5.440 5.210 5.310 851,915 +0.10(+1.92%)
May 10, 2024 5.510 5.600 5.190 5.210 1,237,288 -0.30(-5.44%)
May 09, 2024 5.180 5.520 5.100 5.510 1,232,693 +0.23(+4.36%)
May 08, 2024 5.270 5.350 5.180 5.280 730,787 -0.11(-2.04%)
May 07, 2024 5.410 5.450 5.265 5.390 920,793 -0.02(-0.37%)
May 06, 2024 5.200 5.445 5.200 5.410 1,209,568 +0.29(+5.66%)
May 03, 2024 5.160 5.230 5.040 5.120 1,267,736 -0.01(-0.19%)
May 02, 2024 5.130 5.175 4.980 5.130 1,139,017 +0.06(+1.18%)
May 01, 2024 5.100 5.210 4.960 5.070 946,270 +0.00(+0.00%)
Apr 30, 2024 5.210 5.240 5.050 5.070 1,061,482 -0.27(-5.06%)
Apr 29, 2024 5.310 5.380 5.240 5.340 994,192 +0.09(+1.71%)
Apr 26, 2024 4.920 5.310 4.910 5.250 1,267,543 +0.36(+7.36%)
Apr 25, 2024 4.860 4.920 4.780 4.890 1,183,969 -0.01(-0.20%)
Apr 24, 2024 5.050 5.060 4.790 4.900 1,633,737 -0.17(-3.35%)
Apr 23, 2024 4.840 5.070 4.750 5.070 984,017 +0.20(+4.11%)
Apr 22, 2024 4.950 4.960 4.780 4.870 1,017,333 -0.13(-2.60%)
Apr 19, 2024 4.760 5.015 4.715 5.000 1,380,869 +0.18(+3.73%)
Apr 18, 2024 5.010 5.010 4.800 4.820 1,680,994 -0.31(-6.04%)
Apr 17, 2024 5.130 5.250 5.030 5.130 1,087,292 +0.06(+1.18%)
Apr 16, 2024 5.050 5.100 4.970 5.070 1,001,607 -0.12(-2.31%)
Apr 15, 2024 5.180 5.308 5.080 5.190 1,548,483 +0.01(+0.19%)
Apr 12, 2024 5.570 5.682 5.130 5.180 1,588,634 -0.41(-7.33%)
Apr 11, 2024 5.590 5.675 5.400 5.590 1,046,873 +0.03(+0.54%)
Apr 10, 2024 5.300 5.560 5.220 5.560 904,579 +0.08(+1.46%)
Apr 09, 2024 5.330 5.500 5.280 5.480 1,038,599 +0.20(+3.79%)
Apr 08, 2024 5.300 5.410 5.220 5.280 764,966 +0.03(+0.57%)
Apr 05, 2024 5.250 5.310 5.130 5.250 1,066,304 -0.01(-0.19%)
Apr 04, 2024 5.710 5.730 5.250 5.260 1,450,401 -0.40(-7.07%)
Apr 03, 2024 5.570 5.680 5.512 5.660 999,719 +0.06(+1.07%)
Apr 02, 2024 5.570 5.622 5.440 5.600 1,230,231 -0.03(-0.53%)
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.