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 )

4.730 -0.020 (-0.42%)
Streaming Delayed Price Updated: 1:22 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 (%)
Sep 28, 2018 7.550 7.550 7.440 7.500 6,200 -0.27(-3.47%)
Sep 27, 2018 7.780 7.780 7.670 7.770 3,539 -0.13(-1.65%)
Sep 26, 2018 7.990 7.990 7.800 7.900 9,380 +0.08(+1.02%)
Sep 25, 2018 7.800 7.950 7.800 7.820 1,759 +0.02(+0.26%)
Sep 24, 2018 7.875 8.000 7.750 7.800 12,291 -0.54(-6.47%)
Sep 21, 2018 8.360 8.360 8.200 8.340 9,200 -0.01(-0.12%)
Sep 20, 2018 8.305 8.359 8.250 8.350 5,000 +0.26(+3.15%)
Sep 19, 2018 7.980 8.140 7.980 8.095 2,783 -0.00(-0.06%)
Sep 18, 2018 8.000 8.100 8.000 8.100 8,275 +0.00(+0.00%)
Sep 17, 2018 7.780 8.130 7.780 8.100 7,480 +0.27(+3.51%)
Sep 14, 2018 7.825 7.825 7.825 7.825 1,000 -0.05(-0.70%)
Sep 13, 2018 7.900 7.900 7.880 7.880 1,214 +0.02(+0.25%)
Sep 12, 2018 7.900 7.900 7.850 7.860 8,202 -0.01(-0.13%)
Sep 11, 2018 7.700 7.940 7.700 7.870 20,886 +0.28(+3.69%)
Sep 10, 2018 7.540 7.632 7.540 7.590 3,796 -0.04(-0.47%)
Sep 07, 2018 7.740 7.740 7.626 7.626 21,400 -0.19(-2.42%)
Sep 06, 2018 7.850 7.880 7.815 7.815 13,337 -0.33(-4.11%)
Sep 05, 2018 8.368 8.368 8.150 8.150 11,064 -0.35(-4.12%)
Sep 04, 2018 8.500 8.550 8.420 8.500 13,072 +0.19(+2.22%)
Aug 31, 2018 8.315 8.315 8.315 0 -0.17(-2.02%)
Aug 30, 2018 8.540 8.640 8.486 8.486 3,850 -0.20(-2.35%)
Aug 29, 2018 8.500 8.690 8.386 8.690 20,237 +0.29(+3.45%)
Aug 28, 2018 8.440 8.440 8.250 8.400 13,410 +0.20(+2.46%)
Aug 27, 2018 7.990 8.250 7.990 8.198 13,457 +0.32(+4.04%)
Aug 24, 2018 7.895 7.900 7.880 7.880 500 +0.02(+0.25%)
Aug 23, 2018 7.850 7.890 7.850 7.860 7,429 -0.01(-0.13%)
Aug 22, 2018 7.851 7.870 7.851 7.870 1,205 +0.47(+6.35%)
Aug 21, 2018 7.375 7.400 7.375 7.400 5,426 +0.27(+3.79%)
Aug 20, 2018 7.130 7.130 7.130 7.130 1,110 +0.04(+0.56%)
Aug 17, 2018 7.100 7.100 7.090 7.090 700 -0.03(-0.42%)
Aug 16, 2018 7.120 7.120 7.120 7.120 800 -0.04(-0.56%)
Aug 15, 2018 7.180 7.195 7.160 7.160 92,750 -0.25(-3.32%)
Aug 14, 2018 7.250 7.406 7.250 7.406 4,400 +0.31(+4.31%)
Aug 13, 2018 6.992 7.200 6.992 7.100 996 +0.13(+1.87%)
Aug 10, 2018 6.970 6.970 6.970 6.970 100 -0.03(-0.43%)
Aug 09, 2018 7.080 7.080 7.000 7.000 350 +0.01(+0.14%)
Aug 08, 2018 7.020 7.020 6.970 6.990 2,525 -0.17(-2.37%)
Aug 07, 2018 7.230 7.230 7.160 7.160 338 -0.02(-0.28%)
Aug 06, 2018 7.000 7.180 6.960 7.180 4,957 +0.19(+2.75%)
Aug 03, 2018 6.990 7.000 6.988 6.988 2,400 -0.01(-0.17%)
Aug 02, 2018 6.980 7.000 6.980 7.000 5,454 +0.02(+0.29%)
Aug 01, 2018 6.980 6.980 6.980 6.980 1,908 -0.10(-1.38%)
Jul 31, 2018 7.040 7.130 7.040 7.078 886 -0.12(-1.69%)
Jul 30, 2018 7.255 7.255 7.200 7.200 1,500 -0.02(-0.28%)
Jul 27, 2018 7.220 7.220 7.220 7.220 500 -0.02(-0.26%)
Jul 26, 2018 7.315 7.315 7.230 7.239 3,377 -0.16(-2.11%)
Jul 25, 2018 7.300 7.395 7.300 7.395 1,377 +0.19(+2.71%)
Jul 24, 2018 7.080 7.200 7.080 7.200 22,175 +0.15(+2.06%)
Jul 23, 2018 7.170 7.170 7.020 7.055 6,185 -0.11(-1.47%)
Jul 20, 2018 7.190 7.195 7.160 7.160 3,609 -0.02(-0.27%)
Jul 19, 2018 7.330 7.330 7.140 7.180 16,240 -0.24(-3.23%)
Jul 18, 2018 7.411 7.420 7.411 7.420 7,175 -0.05(-0.67%)
Jul 17, 2018 7.515 7.650 7.432 7.470 16,153 -0.28(-3.61%)
Jul 16, 2018 7.750 7.750 7.750 7.750 5,050 -0.05(-0.64%)
Jul 13, 2018 7.650 7.800 7.650 7.800 9,702 +0.00(+0.00%)
Jul 12, 2018 7.720 7.800 7.630 7.800 1,390 -0.06(-0.76%)
Jul 10, 2018 7.860 7.860 7.860 52 -0.06(-0.76%)
Jul 09, 2018 7.640 7.920 7.640 7.920 8,634 +0.12(+1.54%)
Jul 06, 2018 7.850 7.850 7.800 7.800 406 +0.21(+2.77%)
Jul 03, 2018 7.590 7.590 7.590 92 -0.02(-0.26%)
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.