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

Aurora Innovation, Inc. - Class A Common Stock (NQ: AUR )

2.390 -0.020 (-0.83%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
May 31, 2022 3.200 3.250 3.090 3.160 3,241,053 +0.00(+0.00%)
May 27, 2022 2.970 3.260 2.940 3.160 4,405,822 +0.22(+7.48%)
May 26, 2022 2.880 2.995 2.820 2.940 3,798,950 +0.04(+1.38%)
May 25, 2022 2.980 3.000 2.760 2.900 8,801,130 -0.05(-1.69%)
May 24, 2022 3.500 3.500 2.930 2.950 6,701,517 -0.55(-15.71%)
May 23, 2022 3.790 3.790 3.350 3.500 4,250,754 -0.26(-6.91%)
May 20, 2022 3.850 3.850 3.615 3.760 3,069,280 -0.01(-0.27%)
May 19, 2022 3.630 3.950 3.570 3.770 3,569,390 +0.19(+5.31%)
May 18, 2022 3.770 3.885 3.535 3.580 2,985,464 -0.25(-6.53%)
May 17, 2022 4.000 4.080 3.710 3.830 3,402,321 -0.09(-2.30%)
May 16, 2022 3.850 4.060 3.650 3.920 5,515,971 +0.05(+1.29%)
May 13, 2022 3.750 4.000 3.570 3.870 3,663,009 +0.24(+6.61%)
May 12, 2022 3.370 3.690 3.110 3.630 5,510,743 +0.27(+8.04%)
May 11, 2022 3.790 3.829 3.300 3.360 10,414,063 -0.51(-13.18%)
May 10, 2022 3.830 3.965 3.760 3.870 6,014,507 +0.16(+4.31%)
May 09, 2022 3.930 4.105 3.320 3.710 9,623,077 -0.55(-12.91%)
May 06, 2022 4.030 4.270 3.910 4.260 3,832,285 +0.22(+5.45%)
May 05, 2022 4.060 4.588 4.010 4.040 3,488,279 -0.03(-0.74%)
May 04, 2022 4.000 4.140 3.900 4.070 5,060,025 +0.02(+0.49%)
May 03, 2022 4.090 4.150 3.970 4.050 4,477,731 -0.11(-2.64%)
May 02, 2022 4.100 4.240 3.940 4.160 8,496,957 -0.10(-2.35%)
Apr 29, 2022 4.430 4.685 4.220 4.260 1,540,468 -0.21(-4.70%)
Apr 28, 2022 4.410 4.530 4.260 4.470 2,848,658 +0.13(+3.00%)
Apr 27, 2022 4.350 4.510 4.260 4.340 1,452,770 +0.04(+0.93%)
Apr 26, 2022 4.660 4.660 4.250 4.300 1,856,287 -0.44(-9.28%)
Apr 25, 2022 4.430 4.790 4.352 4.740 1,592,019 +0.31(+7.00%)
Apr 22, 2022 4.660 4.830 4.250 4.430 1,896,564 -0.23(-4.94%)
Apr 21, 2022 4.990 5.080 4.640 4.660 1,861,963 -0.21(-4.31%)
Apr 20, 2022 5.050 5.120 4.810 4.870 1,797,825 -0.17(-3.37%)
Apr 19, 2022 4.810 5.080 4.650 5.040 1,604,506 +0.25(+5.22%)
Apr 18, 2022 5.190 5.190 4.700 4.790 1,257,933 -0.44(-8.41%)
Apr 14, 2022 5.230 5.370 5.040 5.230 1,841,221 +0.00(+0.00%)
Apr 13, 2022 4.840 5.370 4.790 5.230 2,855,983 +0.39(+8.06%)
Apr 12, 2022 4.690 4.900 4.670 4.840 2,637,683 +0.21(+4.54%)
Apr 11, 2022 4.510 4.690 4.470 4.630 1,707,666 +0.04(+0.87%)
Apr 08, 2022 5.020 5.030 4.550 4.590 2,910,468 -0.50(-9.73%)
Apr 07, 2022 5.710 5.710 4.535 5.085 7,712,765 -0.58(-10.32%)
Apr 06, 2022 6.300 6.450 5.565 5.670 5,011,899 -0.79(-12.23%)
Apr 05, 2022 6.180 6.540 6.170 6.460 4,403,723 +0.27(+4.36%)
Apr 04, 2022 5.820 6.250 5.805 6.190 1,613,132 +0.37(+6.36%)
Apr 01, 2022 5.650 5.860 5.625 5.820 1,472,697 +0.23(+4.11%)
Mar 31, 2022 5.870 5.930 5.510 5.590 1,712,042 -0.27(-4.61%)
Mar 30, 2022 5.910 6.120 5.750 5.860 2,153,307 -0.07(-1.18%)
Mar 29, 2022 5.440 6.140 5.410 5.930 4,909,444 +0.60(+11.26%)
Mar 28, 2022 5.120 5.360 5.100 5.330 1,797,353 +0.21(+4.10%)
Mar 25, 2022 5.360 5.370 4.950 5.120 1,628,338 -0.25(-4.66%)
Mar 24, 2022 5.300 5.500 5.070 5.370 1,660,883 +0.14(+2.68%)
Mar 23, 2022 5.250 5.665 5.000 5.230 3,878,345 +0.00(+0.00%)
Mar 22, 2022 5.020 5.340 4.980 5.230 3,753,423 +0.20(+3.98%)
Mar 21, 2022 5.350 5.550 4.970 5.030 2,831,424 -0.36(-6.68%)
Mar 18, 2022 5.080 5.410 4.930 5.390 2,145,154 +0.45(+9.11%)
Mar 17, 2022 4.440 5.040 4.430 4.940 1,957,829 +0.49(+11.01%)
Mar 16, 2022 4.080 4.495 4.020 4.450 1,968,545 +0.47(+11.81%)
Mar 15, 2022 3.770 4.020 3.730 3.980 2,576,089 +0.23(+6.13%)
Mar 14, 2022 3.950 3.965 3.750 3.750 1,398,756 -0.22(-5.54%)
Mar 11, 2022 4.380 4.400 3.895 3.970 3,636,246 -0.36(-8.31%)
Mar 10, 2022 4.590 4.590 4.210 4.330 2,385,906 -0.34(-7.28%)
Mar 09, 2022 4.730 4.900 4.500 4.670 2,058,717 +0.07(+1.52%)
Mar 08, 2022 4.550 4.880 4.280 4.600 3,563,441 +0.16(+3.60%)
Mar 07, 2022 4.420 4.540 4.300 4.440 3,363,829 -0.01(-0.22%)
Mar 04, 2022 4.840 4.920 4.380 4.450 2,999,194 -0.42(-8.62%)
Mar 03, 2022 5.310 5.310 4.790 4.870 1,949,351 -0.46(-8.63%)
Mar 02, 2022 5.500 5.540 5.271 5.330 1,477,728 -0.17(-3.09%)
Mar 01, 2022 5.710 5.760 5.360 5.500 1,776,680 -0.22(-3.85%)
Feb 28, 2022 5.360 5.840 5.320 5.720 1,967,336 +0.41(+7.72%)
Feb 25, 2022 5.200 5.365 5.070 5.310 1,402,074 +0.11(+2.12%)
Feb 24, 2022 4.340 5.220 4.250 5.200 2,298,916 +0.57(+12.31%)
Feb 23, 2022 4.770 4.860 4.620 4.630 1,630,905 -0.09(-1.91%)
Feb 22, 2022 5.220 5.270 4.710 4.720 3,972,715 -0.55(-10.44%)
Feb 18, 2022 5.270 0 +0.01(+0.19%)
Feb 17, 2022 5.150 5.410 5.100 5.260 1,293,910 -0.11(-2.05%)
Feb 16, 2022 5.430 5.480 5.220 5.370 1,853,732 -0.20(-3.59%)
Feb 15, 2022 5.180 5.609 5.090 5.570 2,375,912 +0.49(+9.65%)
Feb 14, 2022 5.200 5.327 4.950 5.080 1,998,501 -0.20(-3.79%)
Feb 11, 2022 5.680 5.830 5.240 5.280 1,921,455 -0.45(-7.85%)
Feb 10, 2022 5.650 6.155 5.560 5.730 2,267,105 -0.13(-2.22%)
Feb 09, 2022 5.980 5.990 5.530 5.860 3,792,617 -0.02(-0.34%)
Feb 08, 2022 5.270 6.040 5.110 5.880 2,736,618 +0.67(+12.86%)
Feb 07, 2022 5.820 6.040 5.190 5.210 3,611,181 -0.58(-10.02%)
Feb 04, 2022 4.930 6.080 4.780 5.790 5,446,729 +1.05(+22.15%)
Feb 03, 2022 4.810 5.130 4.680 4.740 3,288,796 -0.18(-3.66%)
Feb 02, 2022 5.110 5.130 4.680 4.920 3,389,715 -0.08(-1.60%)
Feb 01, 2022 4.940 5.055 4.650 5.000 2,332,772 +0.07(+1.42%)
Jan 31, 2022 4.440 4.930 2,554,420 +0.52(+11.79%)
Jan 28, 2022 4.370 4.550 3.940 4.410 2,276,445 +0.08(+1.85%)
Jan 27, 2022 4.700 4.700 4.215 4.330 2,528,648 -0.23(-5.04%)
Jan 26, 2022 5.100 5.130 4.530 4.560 3,414,452 -0.33(-6.75%)
Jan 25, 2022 5.250 5.260 4.850 4.890 2,444,000 -0.36(-6.86%)
Jan 24, 2022 5.240 5.360 4.660 5.250 6,802,588 -0.21(-3.85%)
Jan 21, 2022 5.850 6.000 5.360 5.460 2,970,812 -0.51(-8.54%)
Jan 20, 2022 6.430 6.690 5.900 5.970 1,500,584 -0.28(-4.48%)
Jan 19, 2022 6.730 6.789 6.150 6.250 2,568,636 -0.38(-5.73%)
Jan 18, 2022 7.020 7.240 6.570 6.630 1,513,056 -0.63(-8.68%)
Jan 14, 2022 7.260 0 -0.32(-4.22%)
Jan 13, 2022 8.320 8.350 7.470 7.580 1,865,416 -0.72(-8.67%)
Jan 12, 2022 8.850 9.050 8.260 8.300 1,498,451 -0.36(-4.16%)
Jan 11, 2022 8.120 8.970 7.880 8.660 2,282,523 +0.59(+7.31%)
Jan 10, 2022 8.480 8.500 7.980 8.070 2,497,805 -0.58(-6.71%)
Jan 07, 2022 9.430 9.430 8.460 8.650 2,416,722 -0.78(-8.27%)
Jan 06, 2022 10.00 10.09 9.220 9.430 1,692,488 -0.45(-4.55%)
Jan 05, 2022 10.87 10.87 9.870 9.880 1,748,689 -0.91(-8.43%)
Jan 04, 2022 11.72 11.78 10.72 10.79 1,435,534 -0.85(-7.30%)
Jan 03, 2022 11.62 11.73 10.96 11.64 1,129,645 +0.38(+3.37%)
Dec 31, 2021 11.40 11.48 11.14 11.26 503,995 -0.15(-1.31%)
Dec 30, 2021 11.27 11.62 11.27 11.41 897,505 +0.08(+0.71%)
Dec 29, 2021 11.81 11.92 11.23 11.33 1,204,694 -0.31(-2.66%)
Dec 28, 2021 12.04 12.20 11.58 11.64 705,734 -0.49(-4.04%)
Dec 27, 2021 12.00 12.23 11.83 12.13 687,065 +0.30(+2.54%)
Dec 23, 2021 12.13 12.18 11.57 11.83 973,722 +0.14(+1.20%)
Dec 22, 2021 12.43 12.59 11.54 11.69 944,677 -0.81(-6.48%)
Dec 21, 2021 12.57 12.83 12.26 12.50 2,261,178 +0.12(+0.97%)
Dec 20, 2021 12.38 12.96 12.23 12.38 2,470,465 -0.45(-3.51%)
Dec 17, 2021 12.33 13.33 11.88 12.83 20,666,040 +0.53(+4.31%)
Dec 16, 2021 13.33 14.25 11.95 12.30 4,236,706 -0.92(-6.96%)
Dec 15, 2021 12.00 13.37 11.99 13.22 4,392,060 +1.16(+9.62%)
Dec 14, 2021 12.80 13.26 11.92 12.06 1,746,499 -1.04(-7.94%)
Dec 13, 2021 13.39 13.99 12.91 13.10 2,201,955 -0.17(-1.28%)
Dec 10, 2021 12.56 13.54 12.51 13.27 3,470,101 +0.60(+4.74%)
Dec 09, 2021 11.93 12.93 11.90 12.67 2,984,205 +0.66(+5.50%)
Dec 08, 2021 11.80 12.26 11.73 12.01 2,243,382 +0.16(+1.35%)
Dec 07, 2021 11.39 12.34 11.39 11.85 3,946,883 +0.82(+7.43%)
Dec 06, 2021 10.46 11.62 10.45 11.03 4,130,379 +0.68(+6.57%)
Dec 03, 2021 12.45 12.45 10.21 10.35 4,869,666 -2.15(-17.20%)
Dec 02, 2021 12.29 12.67 11.98 12.50 2,112,248 +0.23(+1.87%)
Dec 01, 2021 13.85 13.85 11.90 12.27 2,190,764 -0.85(-6.48%)
Nov 30, 2021 12.69 13.21 12.44 13.12 2,198,580 +0.37(+2.90%)
Nov 29, 2021 11.99 13.56 11.50 12.75 4,317,108 +0.95(+8.05%)
Nov 26, 2021 11.83 11.94 11.40 11.80 1,259,881 -0.21(-1.75%)
Nov 24, 2021 12.34 12.48 11.54 12.01 3,732,186 -0.14(-1.15%)
Nov 23, 2021 14.09 14.18 13.50 12.15 6,713,216 -2.80(-18.73%)
Nov 22, 2021 14.08 15.69 13.90 14.95 10,722,195 -2.16(-12.62%)
Nov 19, 2021 12.23 17.77 11.78 17.11 36,790,400 +5.79(+51.15%)
Nov 18, 2021 10.50 11.49 11.16 11.32 5,553,361 +0.88(+8.43%)
Nov 17, 2021 9.970 10.55 9.900 10.44 2,842,535 +0.60(+6.10%)
Nov 16, 2021 9.780 9.940 9.610 9.840 1,375,315 +0.06(+0.61%)
Nov 15, 2021 10.00 10.04 9.760 9.780 1,250,234 -0.22(-2.20%)
Nov 12, 2021 10.00 10.09 9.960 10.00 1,215,933 +0.00(+0.00%)
Nov 11, 2021 9.900 10.04 9.750 10.00 1,135,626 +0.20(+2.04%)
Nov 10, 2021 10.05 9.800 1,530,674 -0.28(-2.78%)
Nov 09, 2021 10.45 10.45 9.973 10.08 2,519,759 -0.05(-0.49%)
Nov 08, 2021 10.23 10.53 10.09 10.13 2,644,223 +0.14(+1.40%)
Nov 05, 2021 9.952 10.68 9.670 9.990 1,963,199 +0.39(+4.06%)
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.