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

(CSE: ACOG )

0.5300 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Sep 30, 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 30, 2024 0.5300 0.5300 0 -0.13(-19.70%)
Sep 27, 2024 0.5300 0.6600 0.5300 0.6600 190,691 +0.13(+24.53%)
Sep 26, 2024 0.4800 0.5800 0.4800 0.5300 189,300 +0.04(+7.07%)
Sep 25, 2024 0.5600 0.5600 0.4800 0.4950 210,967 -0.06(-10.00%)
Sep 24, 2024 0.5700 0.6000 0.5500 0.5500 62,600 -0.02(-3.51%)
Sep 23, 2024 0.5200 0.5700 0.5200 0.5700 29,891 +0.01(+1.79%)
Sep 20, 2024 0.5200 0.5650 0.5000 0.5600 42,115 +0.04(+7.69%)
Sep 19, 2024 0.5250 0.5400 0.5100 0.5200 11,720 +0.01(+1.96%)
Sep 18, 2024 0.5500 0.5500 0.5100 0.5100 24,170 -0.02(-3.77%)
Sep 17, 2024 0.5300 0.5400 0.5200 0.5300 21,450 -0.02(-3.64%)
Sep 16, 2024 0.5200 0.5500 0.5200 0.5500 8,533 +0.01(+1.85%)
Sep 13, 2024 0.5800 0.5800 0.5100 0.5400 117,350 -0.01(-1.82%)
Sep 12, 2024 0.5700 0.5900 0.5500 0.5500 15,814 +0.03(+5.77%)
Sep 11, 2024 0.5400 0.5500 0.5200 0.5200 45,600 -0.05(-8.77%)
Sep 10, 2024 0.5400 0.5700 0.5400 0.5700 91,315 +0.03(+5.56%)
Sep 09, 2024 0.5400 0.5400 0.5400 0.5400 500 -0.02(-3.57%)
Sep 06, 2024 0.5600 0.6000 0.5600 0.5600 32,500 -0.02(-3.45%)
Sep 05, 2024 0.5800 0.5800 0.5800 0.5800 500 +0.05(+9.43%)
Sep 04, 2024 0.5800 0.5800 0.5300 0.5300 56,450 -0.06(-10.17%)
Sep 03, 2024 0.5500 0.6000 0.5500 0.5900 26,720 +0.04(+7.27%)
Aug 30, 2024 0.5500 0 -0.03(-5.17%)
Aug 29, 2024 0.6000 0.6000 0.4800 0.5800 418,459 -0.01(-1.69%)
Aug 28, 2024 0.5600 0.5900 0.5600 0.5900 4,500 +0.03(+5.36%)
Aug 27, 2024 0.6000 0.6000 0.5600 0.5600 33,925 -0.03(-5.08%)
Aug 26, 2024 0.6200 0.6200 0.5900 0.5900 76,072 -0.06(-9.23%)
Aug 23, 2024 0.6300 0.6500 0.5900 0.6500 67,006 +0.05(+8.33%)
Aug 22, 2024 0.6500 0.6700 0.6000 0.6000 177,892 -0.02(-3.23%)
Aug 21, 2024 0.6300 0.6600 0.6000 0.6200 106,496 -0.02(-3.13%)
Aug 20, 2024 0.6300 0.6400 0.6300 0.6400 3,500 +0.06(+10.34%)
Aug 19, 2024 0.6000 0.6000 0.5800 0.5800 10,034 -0.04(-6.45%)
Aug 16, 2024 0.5800 0.6300 0.5800 0.6200 5,890 +0.04(+6.90%)
Aug 15, 2024 0.6600 0.6600 0.5800 0.5800 52,595 -0.08(-12.12%)
Aug 14, 2024 0.6600 0.6600 0.6300 0.6600 12,201 +0.00(+0.00%)
Aug 13, 2024 0.6500 0.6600 0.6500 0.6600 11,127 +0.01(+1.54%)
Aug 12, 2024 0.6200 0.6600 0.6200 0.6500 19,156 +0.06(+10.17%)
Aug 09, 2024 0.5800 0.6000 0.4750 0.5900 71,301 +0.00(+0.00%)
Aug 08, 2024 0.6200 0.6700 0.5900 0.5900 31,560 -0.01(-1.67%)
Aug 07, 2024 0.6300 0.6400 0.5800 0.6000 27,710 -0.03(-4.76%)
Aug 06, 2024 0.6900 0.7000 0.6200 0.6300 77,006 -0.07(-10.00%)
Aug 02, 2024 0.7000 0 +0.06(+9.37%)
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.