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

(OP: ACRG )

9.500 UNCHANGED
Last Price Updated: 3:40 PM EDT, May 8, 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 08, 2024 9.500 12 -0.49(-4.90%)
May 03, 2024 9.990 0 +0.94(+10.39%)
May 01, 2024 9.050 0 -0.03(-0.33%)
Apr 25, 2024 9.080 0 +0.00(+0.00%)
Apr 22, 2024 9.080 15 -0.92(-9.20%)
Apr 18, 2024 10.00 50 -1.00(-9.09%)
Apr 10, 2024 11.00 0 +0.00(+0.00%)
Apr 08, 2024 11.00 0 -0.25(-2.22%)
Apr 04, 2024 11.25 24 +0.10(+0.90%)
Apr 03, 2024 8.250 11.24 8.250 11.15 2,719 +0.05(+0.45%)
Apr 02, 2024 11.25 11.25 11.10 11.10 3,383 -0.15(-1.33%)
Apr 01, 2024 11.25 11.25 11.25 11.25 1,918 +0.00(+0.00%)
Mar 28, 2024 11.00 11.26 10.91 11.25 11,966 +0.34(+3.12%)
Mar 27, 2024 10.10 10.91 10.10 10.91 458 +0.11(+1.02%)
Mar 21, 2024 10.80 0 +0.31(+2.96%)
Mar 20, 2024 10.49 10.49 10.10 10.49 1,485 +0.44(+4.38%)
Mar 18, 2024 10.05 55 +0.51(+5.35%)
Mar 15, 2024 9.000 9.540 9.000 9.540 3,325 +0.94(+10.93%)
Mar 14, 2024 8.600 8.600 8.600 8.600 1,000 -0.32(-3.63%)
Mar 13, 2024 8.775 9.000 8.350 8.924 21,556 -0.38(-4.04%)
Mar 11, 2024 9.300 0 +0.30(+3.33%)
Mar 06, 2024 9.000 0 +0.75(+9.09%)
Mar 04, 2024 8.250 0 -1.30(-13.61%)
Feb 28, 2024 9.550 50 +0.00(+0.00%)
Feb 27, 2024 9.320 9.550 9.320 9.550 2,100 +0.30(+3.24%)
Feb 23, 2024 9.250 0 +0.75(+8.82%)
Feb 22, 2024 8.000 8.610 7.760 8.500 2,900 +0.00(+0.00%)
Feb 09, 2024 8.500 0 +0.50(+6.25%)
Feb 08, 2024 6.480 8.000 6.000 8.000 2,744 +0.99(+14.12%)
Feb 07, 2024 7.200 7.200 7.010 7.010 1,151 -0.19(-2.64%)
Feb 06, 2024 7.200 7.200 7.200 7.200 821 +0.00(+0.00%)
Feb 05, 2024 7.300 7.400 7.200 7.200 1,326 +0.20(+2.86%)
Jan 25, 2024 7.000 0 -0.03(-0.43%)
Jan 23, 2024 7.030 65 -0.22(-3.03%)
Jan 19, 2024 7.250 0 -0.35(-4.61%)
Jan 18, 2024 7.881 7.881 7.070 7.600 6,311 -0.40(-5.00%)
Jan 17, 2024 8.450 9.500 8.000 8.000 512 -0.45(-5.33%)
Jan 16, 2024 8.450 8.450 8.450 8.450 333 -0.55(-6.11%)
Jan 09, 2024 9.000 0 +0.50(+5.88%)
Jan 05, 2024 8.500 0 +0.00(+0.00%)
Jan 03, 2024 8.500 0 -0.50(-5.56%)
Jan 02, 2024 9.000 9.000 9.000 9.000 7,487 -1.00(-10.00%)
Dec 29, 2023 9.000 10.00 9.000 10.00 4,482 +1.50(+17.65%)
Dec 28, 2023 8.740 8.740 7.750 8.500 2,834 -1.00(-10.53%)
Dec 27, 2023 9.500 9.500 9.500 9.500 270 -0.50(-5.00%)
Dec 22, 2023 10.00 60 +0.00(+0.00%)
Dec 19, 2023 10.00 0 -2.03(-16.87%)
Dec 18, 2023 10.32 12.03 10.32 12.03 5,443 +1.43(+13.49%)
Dec 15, 2023 9.500 10.60 9.500 10.60 2,100 +0.20(+1.92%)
Dec 14, 2023 7.310 10.50 7.310 10.40 1,662 +0.41(+4.10%)
Dec 12, 2023 9.990 0 +0.99(+11.00%)
Dec 11, 2023 9.000 9.500 9.000 9.000 400 -0.60(-6.25%)
Dec 08, 2023 9.500 9.600 9.314 9.600 349 +0.10(+1.05%)
Dec 07, 2023 9.500 9.500 9.500 9.500 500 +0.05(+0.53%)
Dec 01, 2023 9.450 0 +0.00(+0.00%)
Nov 28, 2023 9.450 0 +0.00(+0.00%)
Nov 15, 2023 9.450 40 +0.00(+0.00%)
Nov 10, 2023 9.450 0 +2.45(+35.00%)
Nov 09, 2023 7.750 7.750 6.500 7.000 917 -1.70(-19.54%)
Nov 08, 2023 9.000 9.000 8.700 8.700 815 -0.30(-3.33%)
Nov 03, 2023 9.000 0 +1.13(+14.36%)
Nov 02, 2023 8.500 8.500 7.870 7.870 1,250 -0.66(-7.74%)
Nov 01, 2023 8.530 8.530 8.530 8.530 106 -0.62(-6.78%)
Oct 30, 2023 9.150 10 -0.25(-2.63%)
Oct 27, 2023 9.398 9.398 9.398 9.398 266 +0.25(+2.70%)
Oct 26, 2023 9.280 9.280 9.150 9.150 1,214 +0.00(+0.00%)
Oct 25, 2023 9.150 9.150 9.150 9.150 200 +0.15(+1.67%)
Oct 24, 2023 8.918 9.000 8.918 9.000 500 +0.00(+0.00%)
Oct 23, 2023 9.000 9.000 9.000 9.000 300 +0.32(+3.75%)
Oct 19, 2023 8.675 0 -0.22(-2.53%)
Oct 18, 2023 8.900 8.900 8.900 8.900 100 +0.00(+0.00%)
Oct 13, 2023 8.900 0 +0.10(+1.14%)
Oct 12, 2023 8.450 9.000 8.450 8.800 700 +0.31(+3.65%)
Oct 11, 2023 8.450 8.550 8.450 8.490 365 +0.04(+0.47%)
Oct 10, 2023 8.450 8.450 8.200 8.450 400 +0.25(+3.05%)
Oct 09, 2023 8.200 8.200 8.200 8.200 100 +0.00(+0.00%)
Oct 06, 2023 7.880 8.450 7.880 8.200 900 +0.10(+1.23%)
Oct 04, 2023 8.100 5 +0.10(+1.25%)
Oct 03, 2023 7.890 8.000 7.890 8.000 383 +0.82(+11.34%)
Oct 02, 2023 8.000 8.000 6.650 7.185 2,081 +0.53(+8.04%)
Sep 28, 2023 6.650 0 +0.58(+9.56%)
Sep 27, 2023 6.580 6.580 6.070 6.070 290 -0.51(-7.75%)
Sep 26, 2023 8.000 8.000 6.580 6.580 1,520 +0.01(+0.15%)
Sep 25, 2023 6.650 6.650 6.570 6.570 200 -0.93(-12.40%)
Sep 22, 2023 6.750 7.500 6.750 7.500 1,011 +0.01(+0.13%)
Sep 21, 2023 7.000 7.490 6.893 7.490 640 +0.49(+7.00%)
Sep 20, 2023 6.380 7.000 6.380 7.000 1,600 +0.50(+7.69%)
Sep 19, 2023 6.000 6.500 5.875 6.500 748 -0.50(-7.14%)
Sep 18, 2023 6.600 7.000 5.000 7.000 1,841 +0.05(+0.72%)
Sep 14, 2023 6.950 1 +1.95(+39.00%)
Sep 12, 2023 5.000 66 +0.00(+0.00%)
Sep 11, 2023 5.900 5.900 3.500 5.000 2,802 -1.50(-23.08%)
Sep 08, 2023 6.500 6.500 6.500 6.500 102 +0.60(+10.17%)
Sep 07, 2023 5.900 5.900 5.900 5.900 200 -0.60(-9.23%)
Sep 06, 2023 6.500 6.500 6.500 6.500 100 +0.70(+12.07%)
Sep 05, 2023 5.810 5.810 5.800 5.800 505 -0.20(-3.33%)
Sep 01, 2023 6.000 6.000 6.000 6.000 200 -0.99(-14.16%)
Aug 31, 2023 6.000 6.990 6.000 6.990 690 +1.39(+24.82%)
Aug 30, 2023 6.380 6.380 5.600 5.600 309 +0.59(+11.78%)
Aug 25, 2023 6.190 6.380 6.190 5.010 386 -1.48(-22.80%)
Aug 24, 2023 6.490 6.490 6.490 6.490 100 +0.49(+8.17%)
Aug 23, 2023 5.890 6.350 5.890 6.000 720 +0.12(+2.04%)
Aug 22, 2023 5.880 5.880 5.880 5.880 180 +0.00(+0.00%)
Aug 21, 2023 5.750 5.880 5.253 5.880 300 +0.06(+1.03%)
Aug 18, 2023 5.750 5.890 5.750 5.820 650 +0.07(+1.22%)
Aug 17, 2023 5.697 5.750 5.697 5.750 400 +0.75(+15.00%)
Aug 16, 2023 4.750 5.000 4.750 5.000 550 +0.00(+0.00%)
Aug 14, 2023 5.000 0 +0.00(+0.00%)
Aug 11, 2023 4.000 5.000 4.000 5.000 650 +2.00(+66.67%)
Aug 10, 2023 3.000 3.000 3.000 3.000 1,833 +0.00(+0.00%)
Aug 09, 2023 2.750 3.000 2.750 3.000 27,991 +0.10(+3.45%)
Aug 07, 2023 2.900 0 -0.10(-3.33%)
Aug 04, 2023 2.990 3.000 2.990 3.000 1,500 +0.01(+0.33%)
Aug 03, 2023 2.990 2.990 2.990 2.990 300 -0.01(-0.33%)
Aug 02, 2023 2.390 3.000 2.390 3.000 4,600 +0.98(+48.51%)
Jul 25, 2023 2.020 0 +0.01(+0.50%)
Jul 19, 2023 2.010 0 -0.98(-32.79%)
Jun 26, 2023 2.990 1 +0.00(+0.02%)
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.