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: AIYY )

9.380 +0.010 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 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 26, 2024 9.500 9.500 9.300 9.380 41,032 +0.01(+0.11%)
Sep 25, 2024 9.080 9.380 9.080 9.370 22,055 +0.25(+2.75%)
Sep 24, 2024 9.210 9.210 9.050 9.119 20,773 -0.03(-0.34%)
Sep 23, 2024 9.050 9.180 9.020 9.150 70,664 +0.01(+0.11%)
Sep 20, 2024 9.210 9.210 8.980 9.140 19,594 +0.01(+0.11%)
Sep 19, 2024 9.170 9.230 9.100 9.130 64,634 +0.09(+1.00%)
Sep 18, 2024 9.050 9.240 8.980 9.040 129,444 +0.01(+0.11%)
Sep 17, 2024 8.970 9.170 8.950 9.030 20,374 +0.04(+0.44%)
Sep 16, 2024 9.000 9.030 8.883 8.990 69,268 +0.08(+0.85%)
Sep 13, 2024 8.900 9.100 8.815 8.914 34,111 +0.05(+0.61%)
Sep 12, 2024 8.850 8.860 8.790 8.860 67,137 +0.08(+0.91%)
Sep 11, 2024 8.770 8.790 8.650 8.780 84,846 +0.03(+0.34%)
Sep 10, 2024 8.760 8.760 8.660 8.750 32,134 +0.04(+0.46%)
Sep 09, 2024 8.620 8.779 8.600 8.710 62,630 +0.09(+1.05%)
Sep 06, 2024 8.500 8.754 8.450 8.619 52,748 -0.30(-3.37%)
Sep 05, 2024 8.280 8.950 8.200 8.920 275,559 -0.95(-9.63%)
Sep 04, 2024 9.750 9.910 9.620 9.870 84,015 +0.08(+0.82%)
Sep 03, 2024 9.600 9.845 9.600 9.790 47,286 +0.03(+0.31%)
Aug 30, 2024 9.660 9.765 9.600 9.760 19,923 +0.10(+1.04%)
Aug 29, 2024 9.580 9.770 9.570 9.660 51,198 +0.02(+0.21%)
Aug 28, 2024 9.810 9.840 9.440 9.640 46,598 -0.25(-2.53%)
Aug 27, 2024 10.02 10.12 9.826 9.890 48,372 -0.26(-2.56%)
Aug 26, 2024 10.18 10.21 10.10 10.15 26,815 +0.00(+0.00%)
Aug 23, 2024 10.00 10.17 9.990 10.15 30,519 +0.16(+1.60%)
Aug 22, 2024 10.17 10.21 9.933 9.990 40,626 -0.29(-2.82%)
Aug 21, 2024 10.28 10.30 10.14 10.28 32,694 +0.12(+1.18%)
Aug 20, 2024 10.36 10.44 10.03 10.16 55,898 -0.25(-2.40%)
Aug 19, 2024 10.40 10.48 10.39 10.41 56,885 -0.02(-0.19%)
Aug 16, 2024 10.53 10.53 10.38 10.43 54,807 -0.01(-0.10%)
Aug 15, 2024 10.35 10.45 10.31 10.44 56,446 +0.20(+1.95%)
Aug 14, 2024 10.30 10.30 10.15 10.24 21,974 +0.09(+0.89%)
Aug 13, 2024 9.980 10.19 9.980 10.15 32,271 +0.15(+1.50%)
Aug 12, 2024 10.00 10.06 9.920 10.00 40,252 -0.08(-0.79%)
Aug 09, 2024 10.09 10.10 9.960 10.08 39,032 +0.07(+0.70%)
Aug 08, 2024 9.460 10.03 9.440 10.01 67,650 +0.57(+6.04%)
Aug 07, 2024 9.690 9.940 9.380 9.440 47,883 -0.19(-2.00%)
Aug 06, 2024 9.556 9.749 9.546 9.633 47,306 +0.02(+0.20%)
Aug 05, 2024 9.132 9.700 8.678 9.614 64,028 -0.18(-1.87%)
Aug 02, 2024 9.942 9.977 9.619 9.797 43,170 -0.41(-4.06%)
Aug 01, 2024 10.55 10.61 10.10 10.21 45,851 -0.37(-3.46%)
Jul 31, 2024 10.56 10.78 10.55 10.58 21,752 +0.09(+0.83%)
Jul 30, 2024 10.71 10.78 10.26 10.49 40,681 -0.22(-2.07%)
Jul 29, 2024 10.66 10.81 10.60 10.71 20,833 +0.01(+0.09%)
Jul 26, 2024 10.60 10.73 10.57 10.70 27,426 +0.21(+2.02%)
Jul 25, 2024 10.39 10.73 10.07 10.49 49,137 +0.13(+1.30%)
Jul 24, 2024 10.99 11.00 10.27 10.36 85,916 -0.75(-6.77%)
Jul 23, 2024 10.90 11.22 10.82 11.11 34,626 +0.14(+1.32%)
Jul 22, 2024 10.93 11.06 10.83 10.96 42,197 +0.13(+1.16%)
Jul 19, 2024 10.90 11.08 10.79 10.84 112,107 -0.17(-1.58%)
Jul 18, 2024 11.54 11.54 10.91 11.01 50,384 -0.47(-4.11%)
Jul 17, 2024 11.43 11.57 11.29 11.48 34,596 -0.12(-1.00%)
Jul 16, 2024 11.60 11.72 11.42 11.60 20,909 -0.03(-0.25%)
Jul 15, 2024 11.40 11.65 11.39 11.63 49,227 +0.22(+1.94%)
Jul 12, 2024 11.31 11.49 11.29 11.41 26,068 +0.02(+0.17%)
Jul 11, 2024 11.32 11.57 11.27 11.39 81,380 +0.04(+0.34%)
Jul 10, 2024 11.19 11.35 11.02 11.35 154,171 +0.16(+1.47%)
Jul 09, 2024 11.25 11.34 10.77 11.19 119,359 -0.12(-1.02%)
Jul 08, 2024 11.16 11.45 11.16 11.30 101,695 +0.04(+0.34%)
Jul 05, 2024 10.99 11.28 10.85 11.26 62,698 +0.33(+2.97%)
Jul 03, 2024 10.80 11.05 10.69 10.94 98,257 +0.16(+1.47%)
Jul 02, 2024 11.01 11.11 10.73 10.78 138,385 -0.13(-1.20%)
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.