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

Pt Astra Intl ADR (OP: PTAIY )

5.572 -0.088 (-1.55%)
Streaming Delayed Price Updated: 3:33 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 (%)
Jun 07, 2024 5.470 5.730 5.430 5.572 20,554 -0.09(-1.55%)
Jun 06, 2024 5.510 5.670 5.330 5.660 22,748 +0.08(+1.36%)
Jun 05, 2024 6.070 6.070 5.480 5.584 50,004 -0.06(-0.99%)
Jun 04, 2024 5.250 5.765 5.250 5.640 22,973 +0.19(+3.49%)
Jun 03, 2024 5.400 5.450 5.170 5.450 67,855 +0.22(+4.20%)
May 31, 2024 5.270 5.367 5.170 5.230 219,431 +0.00(+0.00%)
May 30, 2024 5.603 5.603 5.230 5.230 151,056 -0.17(-3.15%)
May 29, 2024 5.407 5.635 5.140 5.400 53,327 -0.18(-3.23%)
May 28, 2024 5.610 5.820 5.180 5.580 153,456 -0.18(-3.12%)
May 24, 2024 5.878 5.990 5.740 5.760 18,339 +0.03(+0.49%)
May 23, 2024 5.810 5.850 5.720 5.732 72,008 -0.06(-1.09%)
May 22, 2024 6.150 6.150 5.760 5.795 145,274 -0.20(-3.34%)
May 21, 2024 6.000 6.200 5.880 5.995 14,939 -0.01(-0.25%)
May 20, 2024 6.162 6.162 6.000 6.010 81,620 -0.02(-0.25%)
May 17, 2024 6.155 6.155 5.930 6.025 41,225 +0.16(+2.64%)
May 16, 2024 5.923 6.070 5.820 5.870 23,674 +0.06(+1.03%)
May 15, 2024 5.960 6.000 5.770 5.810 93,929 +0.12(+2.11%)
May 14, 2024 5.810 6.100 5.660 5.690 26,140 -0.76(-11.78%)
May 13, 2024 6.400 6.550 6.380 6.450 42,166 +0.01(+0.16%)
May 10, 2024 6.550 6.570 6.320 6.440 56,938 -0.16(-2.42%)
May 09, 2024 6.540 6.615 6.390 6.600 484,984 +0.07(+1.07%)
May 08, 2024 6.330 6.560 6.210 6.530 286,924 +0.10(+1.56%)
May 07, 2024 6.100 6.490 6.100 6.430 349,370 +0.01(+0.16%)
May 06, 2024 6.652 6.660 6.230 6.420 23,310 -0.08(-1.23%)
May 03, 2024 6.110 6.550 6.110 6.500 55,513 +0.12(+1.88%)
May 02, 2024 6.395 6.450 6.060 6.380 24,196 +0.12(+1.92%)
May 01, 2024 6.260 6.374 6.260 6.260 23,797 -0.09(-1.42%)
Apr 30, 2024 6.550 6.550 5.890 6.350 133,684 +0.46(+7.90%)
Apr 29, 2024 5.815 6.050 5.790 5.885 66,157 -0.08(-1.34%)
Apr 26, 2024 5.550 6.010 5.550 5.965 34,463 +0.04(+0.59%)
Apr 25, 2024 6.160 6.230 5.910 5.930 50,750 -0.29(-4.66%)
Apr 24, 2024 6.000 6.248 6.000 6.220 80,341 +0.02(+0.32%)
Apr 23, 2024 6.315 6.315 6.030 6.200 49,502 +0.18(+2.99%)
Apr 22, 2024 6.130 6.190 6.000 6.020 44,635 -0.06(-0.99%)
Apr 19, 2024 6.050 6.440 6.050 6.080 31,953 -0.06(-0.98%)
Apr 18, 2024 6.295 6.590 6.070 6.140 36,792 -0.05(-0.81%)
Apr 17, 2024 6.270 6.400 6.040 6.190 43,270 -0.05(-0.80%)
Apr 16, 2024 6.475 6.475 6.150 6.240 935,734 -0.41(-6.17%)
Apr 15, 2024 6.950 6.950 6.524 6.650 313,594 -0.25(-3.69%)
Apr 12, 2024 6.760 6.920 6.600 6.905 8,957 +0.29(+4.38%)
Apr 11, 2024 6.690 6.970 6.600 6.615 26,967 +0.02(+0.23%)
Apr 10, 2024 6.640 6.875 6.600 6.600 11,450 -0.11(-1.57%)
Apr 09, 2024 6.780 6.900 6.641 6.705 19,425 -0.00(-0.07%)
Apr 08, 2024 6.870 6.925 6.601 6.710 21,985 +0.10(+1.51%)
Apr 05, 2024 6.240 6.742 6.240 6.610 45,401 +0.07(+1.07%)
Apr 04, 2024 6.746 6.970 6.475 6.540 37,035 -0.10(-1.44%)
Apr 03, 2024 6.912 6.912 6.590 6.636 15,651 +0.11(+1.62%)
Apr 02, 2024 6.420 7.050 6.400 6.530 33,657 -0.09(-1.36%)
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.