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: AMBI )

3.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 16, 2024 3.400 3.600 3.270 3.480 6,905 +0.19(+5.78%)
May 15, 2024 3.390 3.450 3.100 3.290 15,781 -0.22(-6.27%)
May 14, 2024 3.680 3.680 3.200 3.510 7,118 -0.07(-1.96%)
May 13, 2024 3.800 3.930 3.580 3.580 15,403 -0.40(-9.94%)
May 10, 2024 4.110 4.120 3.975 3.975 4,877 -0.31(-7.34%)
May 09, 2024 4.300 4.300 4.280 4.290 1,612 +0.03(+0.70%)
May 08, 2024 4.030 4.500 4.030 4.260 9,746 +0.11(+2.65%)
May 07, 2024 4.230 4.270 4.110 4.150 2,247 +0.05(+1.22%)
May 06, 2024 4.100 4.130 4.100 4.100 3,754 -0.14(-3.26%)
May 03, 2024 4.270 4.500 4.110 4.238 5,529 -0.09(-2.00%)
May 01, 2024 4.324 113 +0.02(+0.57%)
Apr 30, 2024 4.300 4.300 4.300 4.300 708 -0.05(-1.15%)
Apr 29, 2024 4.140 4.462 4.021 4.350 8,934 +0.05(+1.16%)
Apr 26, 2024 4.100 4.300 4.100 4.300 1,475 +0.11(+2.63%)
Apr 25, 2024 4.110 4.190 4.110 4.190 591 -0.15(-3.43%)
Apr 24, 2024 4.100 4.380 4.100 4.339 6,595 +0.09(+2.09%)
Apr 23, 2024 4.570 4.600 4.170 4.250 10,576 -0.34(-7.41%)
Apr 22, 2024 5.290 5.300 4.330 4.590 13,048 -0.29(-5.94%)
Apr 19, 2024 5.080 5.210 4.760 4.880 7,579 +0.07(+1.46%)
Apr 18, 2024 4.630 4.810 4.500 4.810 2,846 +0.21(+4.57%)
Apr 17, 2024 5.040 5.040 4.440 4.600 3,510 -0.12(-2.54%)
Apr 16, 2024 4.170 5.070 4.170 4.720 10,308 +0.69(+17.12%)
Apr 15, 2024 5.020 5.020 3.970 4.030 9,778 -1.05(-20.67%)
Apr 12, 2024 5.210 5.210 5.060 5.080 5,536 -0.21(-3.93%)
Apr 11, 2024 5.288 5.288 5.288 5.288 631 -0.01(-0.23%)
Apr 10, 2024 5.300 5.300 5.292 5.300 1,822 +0.00(+0.00%)
Apr 09, 2024 5.310 5.440 5.300 5.300 4,071 -0.08(-1.53%)
Apr 08, 2024 5.383 5.383 5.383 5.383 190 +0.09(+1.75%)
Apr 05, 2024 5.290 5.290 5.290 5.290 378 +0.00(+0.00%)
Apr 04, 2024 5.350 5.350 5.250 5.290 2,018 -0.06(-1.12%)
Apr 03, 2024 5.240 5.580 5.240 5.350 9,874 +0.05(+0.94%)
Apr 02, 2024 5.300 5.300 5.300 5.300 529 +0.09(+1.73%)
Apr 01, 2024 5.290 5.550 5.210 5.210 4,073 -0.09(-1.70%)
Mar 28, 2024 5.750 5.750 5.250 5.300 1,330 -0.21(-3.81%)
Mar 27, 2024 5.550 5.595 5.510 5.510 3,812 +0.29(+5.56%)
Mar 26, 2024 5.318 5.385 5.200 5.220 7,762 -0.23(-4.22%)
Mar 25, 2024 5.800 5.940 5.230 5.450 17,479 -0.18(-3.20%)
Mar 21, 2024 5.630 115 +0.31(+5.83%)
Mar 20, 2024 5.810 5.810 5.320 5.320 8,682 -0.28(-5.00%)
Mar 19, 2024 5.760 5.880 5.570 5.600 9,511 -0.36(-6.05%)
Mar 18, 2024 5.780 5.975 5.300 5.961 16,702 +0.14(+2.42%)
Mar 15, 2024 5.870 6.020 5.310 5.820 25,107 +0.08(+1.39%)
Mar 13, 2024 5.740 835 -0.16(-2.71%)
Mar 12, 2024 5.700 6.110 5.500 5.900 11,481 +0.02(+0.34%)
Mar 07, 2024 5.880 178 +0.01(+0.17%)
Mar 06, 2024 5.870 5.870 5.870 5.870 234 +0.01(+0.17%)
Mar 05, 2024 5.860 5.860 5.860 5.860 238 -0.04(-0.67%)
Mar 04, 2024 6.056 6.056 5.900 5.900 1,500 -0.40(-6.35%)
Mar 01, 2024 6.050 6.300 5.990 6.300 3,416 +0.31(+5.18%)
Feb 28, 2024 5.990 439 -0.27(-4.31%)
Feb 27, 2024 6.270 6.460 6.260 6.260 634 +0.01(+0.16%)
Feb 26, 2024 6.210 6.350 6.210 6.250 3,478 -0.02(-0.32%)
Feb 23, 2024 6.120 6.310 6.120 6.270 714 -0.03(-0.48%)
Feb 20, 2024 6.300 85 -0.20(-3.08%)
Feb 16, 2024 6.380 6.750 6.300 6.500 6,375 -0.32(-4.69%)
Feb 15, 2024 6.400 6.860 6.060 6.820 5,287 +0.42(+6.56%)
Feb 14, 2024 6.000 6.500 6.000 6.400 4,478 +0.40(+6.67%)
Feb 08, 2024 6.000 78 -0.20(-3.23%)
Feb 07, 2024 5.768 6.200 5.701 6.200 2,986 -0.15(-2.36%)
Feb 05, 2024 6.350 39 -0.50(-7.30%)
Feb 01, 2024 6.850 141 +0.10(+1.48%)
Jan 30, 2024 6.750 8 +0.25(+3.85%)
Jan 29, 2024 6.630 6.630 6.500 6.500 673 +0.00(+0.00%)
Jan 25, 2024 6.500 110 +0.00(+0.00%)
Jan 24, 2024 6.530 6.550 6.500 6.500 944 -0.01(-0.15%)
Jan 23, 2024 6.510 6.520 6.500 6.510 1,308 +0.01(+0.15%)
Jan 22, 2024 6.510 6.630 6.480 6.500 4,162 -0.30(-4.41%)
Jan 19, 2024 6.950 6.990 6.750 6.800 3,729 +0.30(+4.62%)
Jan 18, 2024 6.650 6.820 6.500 6.500 1,153 +0.00(+0.00%)
Jan 17, 2024 6.400 6.610 6.400 6.500 3,797 -0.45(-6.47%)
Jan 16, 2024 7.210 7.510 6.950 6.950 4,158 -0.45(-6.08%)
Jan 11, 2024 7.400 59 -0.48(-6.09%)
Jan 10, 2024 7.400 8.310 7.240 7.880 8,764 +0.33(+4.37%)
Jan 09, 2024 7.460 7.770 7.460 7.550 6,313 -0.15(-1.97%)
Jan 08, 2024 7.580 7.890 7.580 7.702 2,685 -0.23(-2.88%)
Jan 05, 2024 7.070 8.440 7.070 7.930 11,567 +0.16(+2.06%)
Jan 04, 2024 7.411 7.770 7.385 7.770 5,866 +0.19(+2.51%)
Jan 02, 2024 7.580 99 -0.26(-3.32%)
Dec 29, 2023 7.780 8.250 7.420 7.840 12,052 +0.09(+1.16%)
Dec 28, 2023 7.350 7.800 7.170 7.750 8,392 +0.35(+4.73%)
Dec 27, 2023 6.710 7.550 6.560 7.400 8,494 +0.65(+9.63%)
Dec 26, 2023 6.570 6.750 6.570 6.750 1,389 +0.05(+0.75%)
Dec 22, 2023 6.610 6.720 6.565 6.700 4,316 -0.15(-2.19%)
Dec 21, 2023 7.010 7.040 6.580 6.850 17,908 +0.11(+1.63%)
Dec 20, 2023 6.870 6.910 6.470 6.740 7,870 -0.25(-3.65%)
Dec 19, 2023 6.995 6.995 6.995 6.995 1,856 -0.18(-2.58%)
Dec 18, 2023 6.274 7.180 6.274 7.180 6,718 +0.18(+2.57%)
Dec 15, 2023 6.880 7.000 6.800 7.000 1,911 +0.21(+3.09%)
Dec 14, 2023 6.750 6.800 6.740 6.790 5,419 +0.18(+2.72%)
Dec 13, 2023 7.000 7.000 6.610 6.610 16,743 -0.18(-2.65%)
Dec 12, 2023 6.600 6.790 6.520 6.790 6,921 -0.14(-1.96%)
Dec 11, 2023 6.750 6.960 6.750 6.925 2,759 +0.38(+5.73%)
Dec 08, 2023 6.990 6.990 6.550 6.550 2,275 -0.17(-2.53%)
Dec 07, 2023 6.690 7.000 6.540 6.720 26,896 -0.03(-0.44%)
Dec 06, 2023 6.740 6.880 6.350 6.750 17,506 +0.15(+2.27%)
Dec 05, 2023 7.000 7.230 6.330 6.600 17,615 +0.09(+1.38%)
Dec 04, 2023 6.080 7.405 6.080 6.510 20,667 +0.43(+7.07%)
Nov 30, 2023 6.080 445 +0.25(+4.29%)
Nov 29, 2023 5.860 6.150 5.820 5.830 7,578 +0.13(+2.28%)
Nov 28, 2023 5.800 5.815 5.700 5.700 3,252 -0.20(-3.39%)
Nov 27, 2023 6.000 6.000 5.878 5.900 1,988 +0.11(+1.90%)
Nov 24, 2023 5.790 5.790 5.790 5.790 150 +0.13(+2.30%)
Nov 22, 2023 5.630 5.888 5.630 5.660 3,384 -0.14(-2.41%)
Nov 21, 2023 5.630 5.880 5.465 5.800 18,904 +0.10(+1.75%)
Nov 20, 2023 5.680 6.050 5.650 5.700 21,986 -0.27(-4.52%)
Nov 17, 2023 5.790 6.000 5.615 5.970 2,925 +0.22(+3.83%)
Nov 16, 2023 5.420 5.970 5.380 5.750 3,116 -0.10(-1.71%)
Nov 15, 2023 5.620 5.897 5.620 5.850 10,041 +0.05(+0.86%)
Nov 14, 2023 5.620 5.800 5.610 5.800 5,330 +0.06(+1.05%)
Nov 13, 2023 5.540 5.770 5.500 5.740 13,477 -0.16(-2.71%)
Nov 10, 2023 5.570 5.900 5.330 5.900 13,224 +0.25(+4.42%)
Nov 09, 2023 5.660 5.890 5.370 5.650 10,447 -0.07(-1.31%)
Nov 08, 2023 5.910 5.910 5.700 5.725 9,900 -0.21(-3.46%)
Nov 07, 2023 5.970 6.050 5.670 5.930 18,372 +0.13(+2.24%)
Nov 06, 2023 5.800 6.020 5.770 5.800 15,700 -0.10(-1.69%)
Nov 03, 2023 6.030 6.180 5.900 5.900 668 +0.10(+1.72%)
Nov 02, 2023 5.810 6.050 5.800 5.800 6,860 -0.14(-2.36%)
Nov 01, 2023 6.020 6.130 5.880 5.940 13,314 -0.21(-3.41%)
Oct 31, 2023 6.000 6.240 6.000 6.150 2,532 -0.21(-3.30%)
Oct 30, 2023 6.190 6.380 5.910 6.360 5,100 +0.45(+7.61%)
Oct 26, 2023 5.910 103 -0.11(-1.83%)
Oct 24, 2023 6.020 85 -0.13(-2.11%)
Oct 23, 2023 5.900 6.200 5.810 6.150 1,738 +0.40(+6.96%)
Oct 20, 2023 5.710 5.860 5.710 5.750 7,419 -0.01(-0.17%)
Oct 19, 2023 5.800 5.950 5.690 5.760 4,664 -0.31(-5.03%)
Oct 18, 2023 5.820 6.190 5.820 6.065 2,163 +0.01(+0.08%)
Oct 17, 2023 5.880 6.180 5.710 6.060 12,597 +0.15(+2.54%)
Oct 16, 2023 6.080 6.187 5.900 5.910 3,267 -0.07(-1.17%)
Oct 13, 2023 6.160 6.160 5.980 5.980 974 -0.12(-1.97%)
Oct 12, 2023 6.350 6.350 5.960 6.100 15,894 -0.17(-2.75%)
Oct 11, 2023 6.150 6.415 6.000 6.273 21,138 +0.07(+1.17%)
Oct 10, 2023 6.220 6.447 5.952 6.200 11,944 -0.01(-0.16%)
Oct 09, 2023 6.380 6.570 6.100 6.210 20,410 -0.19(-2.97%)
Oct 06, 2023 6.500 6.650 5.900 6.400 30,690 +0.21(+3.39%)
Oct 05, 2023 6.400 6.980 6.050 6.190 31,748 -0.12(-1.90%)
Oct 04, 2023 6.750 7.450 6.230 6.310 47,803 -0.64(-9.21%)
Oct 03, 2023 6.900 7.550 6.650 6.950 15,359 -0.25(-3.47%)
Oct 02, 2023 7.320 7.319 6.950 7.200 4,573 +0.28(+4.05%)
Sep 29, 2023 6.300 6.920 6.125 6.920 6,467 +0.64(+10.19%)
Sep 28, 2023 6.560 7.230 5.950 6.280 283,778 -0.23(-3.53%)
Sep 27, 2023 7.145 7.145 6.510 6.510 5,382 -0.47(-6.73%)
Sep 26, 2023 7.150 7.350 6.240 6.980 27,418 -0.51(-6.81%)
Sep 25, 2023 8.000 7.550 7.490 7.490 9,742 -0.66(-8.10%)
Sep 22, 2023 8.600 8.600 8.060 8.150 12,061 -0.42(-4.90%)
Sep 21, 2023 8.400 8.800 7.880 8.570 18,461 +0.55(+6.86%)
Sep 20, 2023 9.020 9.130 8.020 8.020 15,365 -0.71(-8.13%)
Sep 19, 2023 8.900 9.320 8.700 8.730 3,391 -0.32(-3.54%)
Sep 18, 2023 8.880 9.500 8.695 9.050 4,161 +0.18(+1.97%)
Sep 15, 2023 9.500 9.500 8.875 8.875 831 -0.62(-6.58%)
Sep 14, 2023 9.480 9.500 8.655 9.500 1,725 +0.15(+1.60%)
Sep 13, 2023 9.480 9.500 9.310 9.350 3,086 -0.15(-1.58%)
Sep 12, 2023 9.390 9.500 9.210 9.500 4,111 +0.05(+0.53%)
Sep 11, 2023 9.270 9.450 8.850 9.450 7,145 -0.06(-0.63%)
Sep 08, 2023 9.510 9.990 9.000 9.510 10,777 -0.09(-0.94%)
Sep 07, 2023 9.380 10.00 9.380 9.600 6,908 +0.04(+0.42%)
Sep 06, 2023 9.310 9.660 9.310 9.560 8,519 +0.11(+1.16%)
Sep 05, 2023 9.310 9.890 9.310 9.450 8,110 -0.34(-3.47%)
Sep 01, 2023 9.250 9.790 9.250 9.790 2,197 +0.99(+11.25%)
Aug 31, 2023 9.530 9.572 8.800 8.800 6,512 -0.97(-9.93%)
Aug 30, 2023 9.710 9.820 9.500 9.770 4,221 +0.16(+1.66%)
Aug 29, 2023 10.01 10.30 9.610 9.610 4,071 -0.24(-2.44%)
Aug 28, 2023 10.95 10.95 9.800 9.850 12,425 -0.38(-3.72%)
Aug 25, 2023 9.740 10.23 9.740 10.23 4,877 +0.28(+2.82%)
Aug 24, 2023 10.40 10.40 9.870 9.950 1,449 -0.55(-5.25%)
Aug 23, 2023 10.40 10.99 10.18 10.50 4,686 -0.23(-2.13%)
Aug 22, 2023 10.26 11.04 10.15 10.73 3,496 +0.13(+1.23%)
Aug 21, 2023 10.00 11.50 10.00 10.60 16,246 -0.13(-1.17%)
Aug 18, 2023 9.930 10.73 9.890 10.73 4,609 +0.93(+9.45%)
Aug 17, 2023 10.53 10.53 9.768 9.800 4,987 -0.85(-7.94%)
Aug 16, 2023 9.910 10.65 9.598 10.65 3,674 +1.14(+11.94%)
Aug 15, 2023 9.510 9.745 9.510 9.510 1,109 -0.09(-0.94%)
Aug 14, 2023 9.580 9.882 9.490 9.600 11,097 +0.11(+1.16%)
Aug 11, 2023 9.490 9.600 9.490 9.490 2,554 -0.13(-1.35%)
Aug 10, 2023 9.624 9.624 9.620 9.620 2,184 +0.06(+0.58%)
Aug 09, 2023 9.829 9.900 9.564 9.564 2,702 -0.12(-1.20%)
Aug 08, 2023 9.500 9.680 9.500 9.680 12,460 +0.11(+1.10%)
Aug 07, 2023 9.530 9.575 9.530 9.575 1,699 +0.07(+0.79%)
Aug 04, 2023 9.510 10.09 9.250 9.500 3,940 -0.02(-0.21%)
Aug 03, 2023 9.600 9.600 9.520 9.520 925 -0.51(-5.07%)
Aug 02, 2023 9.900 10.03 9.500 10.03 8,914 +0.23(+2.33%)
Aug 01, 2023 9.780 10.03 9.710 9.800 2,950 +0.00(+0.00%)
Jul 31, 2023 9.850 10.23 9.718 9.800 10,625 -0.43(-4.20%)
Jul 28, 2023 10.49 10.50 10.00 10.23 16,178 +0.03(+0.29%)
Jul 27, 2023 10.18 11.25 10.00 10.20 7,296 +0.51(+5.26%)
Jul 26, 2023 9.690 9.790 9.690 9.690 3,552 -0.41(-4.07%)
Jul 25, 2023 10.03 10.20 9.840 10.10 6,789 +0.08(+0.81%)
Jul 24, 2023 9.900 10.32 9.900 10.02 2,901 +0.59(+6.26%)
Jul 21, 2023 9.850 10.20 9.430 9.430 7,526 -0.18(-1.87%)
Jul 20, 2023 10.23 10.62 9.515 9.610 21,503 -0.49(-4.85%)
Jul 19, 2023 10.53 10.99 10.10 10.10 6,077 -0.21(-2.04%)
Jul 18, 2023 10.85 11.00 10.20 10.31 18,061 -0.57(-5.24%)
Jul 17, 2023 10.75 11.00 9.890 10.88 14,768 +0.12(+1.12%)
Jul 14, 2023 10.07 10.76 10.01 10.76 12,957 +0.83(+8.36%)
Jul 13, 2023 10.67 10.99 9.930 9.930 20,093 -0.52(-4.98%)
Jul 12, 2023 9.700 10.53 9.700 10.45 18,894 +0.75(+7.73%)
Jul 11, 2023 9.820 10.73 9.700 9.700 13,763 -0.30(-3.00%)
Jul 10, 2023 10.20 10.66 9.700 10.00 16,185 +0.30(+3.09%)
Jul 07, 2023 9.560 9.720 9.360 9.700 6,078 +0.00(+0.00%)
Jul 06, 2023 9.820 9.900 9.700 9.700 12,324 +0.00(+0.00%)
Jul 05, 2023 9.850 10.31 9.700 9.700 19,823 +0.01(+0.10%)
Jul 03, 2023 9.700 9.720 9.560 9.690 2,401 -0.01(-0.10%)
Jun 30, 2023 10.19 11.08 9.615 9.700 35,434 -0.27(-2.71%)
Jun 29, 2023 8.540 10.80 8.250 9.970 222,679 +1.41(+16.47%)
Jun 28, 2023 8.370 8.690 8.070 8.560 13,090 +0.17(+2.03%)
Jun 27, 2023 8.300 8.980 8.300 8.390 56,889 -0.01(-0.12%)
Jun 26, 2023 8.500 8.695 8.160 8.400 24,517 +0.20(+2.44%)
Jun 23, 2023 7.780 8.501 7.520 8.200 79,923 +0.55(+7.19%)
Jun 22, 2023 7.700 8.010 7.200 7.650 77,513 +0.35(+4.79%)
Jun 21, 2023 6.600 8.150 6.600 7.300 110,959 +0.60(+8.96%)
Jun 20, 2023 6.140 6.850 6.090 6.700 23,032 +0.65(+10.74%)
Jun 16, 2023 6.300 6.300 6.020 6.050 2,042 +0.00(+0.00%)
Jun 15, 2023 6.010 6.070 6.010 6.050 1,829 -0.13(-2.10%)
Jun 14, 2023 6.240 6.290 6.102 6.180 2,477 -0.19(-2.98%)
Jun 13, 2023 6.190 6.370 6.170 6.370 15,332 +0.17(+2.74%)
Jun 12, 2023 6.020 6.280 5.950 6.200 31,407 +0.10(+1.64%)
Jun 09, 2023 6.100 6.100 6.020 6.100 560 -0.07(-1.13%)
Jun 08, 2023 6.030 6.240 6.000 6.170 15,481 +0.13(+2.15%)
Jun 07, 2023 5.750 6.250 5.750 6.040 24,731 -0.01(-0.17%)
Jun 06, 2023 6.080 6.080 6.050 6.050 1,888 -0.22(-3.51%)
Jun 05, 2023 6.000 6.280 5.860 6.270 16,524 +0.27(+4.50%)
Jun 02, 2023 5.850 6.490 5.650 6.000 48,220 +0.08(+1.35%)
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.