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

(OP: AVAI )

0.4200 -0.0373 (-8.16%)
Streaming Delayed Price Updated: 12:23 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.4464 0.4600 0.4200 0.4200 10,382 -0.04(-8.16%)
Sep 30, 2024 0.5100 0.5100 0.4262 0.4573 11,776 -0.05(-10.33%)
Sep 27, 2024 0.4900 0.5100 0.4700 0.5100 47,304 +0.01(+2.00%)
Sep 26, 2024 0.4993 0.5050 0.4500 0.5000 23,087 +0.07(+15.87%)
Sep 25, 2024 0.5500 0.5500 0.4000 0.4315 20,210 -0.08(-15.39%)
Sep 24, 2024 0.4858 0.5100 0.4700 0.5100 20,652 +0.02(+5.05%)
Sep 23, 2024 0.4611 0.4855 0.4611 0.4855 2,209 +0.05(+12.70%)
Sep 20, 2024 0.4700 0.4700 0.4308 0.4308 10,030 -0.08(-15.20%)
Sep 19, 2024 0.5805 0.5890 0.3953 0.5080 27,775 -0.10(-16.91%)
Sep 18, 2024 0.6125 0.6125 0.6114 0.6114 901 +0.21(+52.85%)
Sep 17, 2024 0.4000 0.4505 0.4000 0.4000 20,900 -0.23(-36.51%)
Sep 16, 2024 0.6000 0.6500 0.5180 0.6300 38,419 +0.01(+1.63%)
Sep 13, 2024 0.3650 0.6500 0.3650 0.6199 60,658 +0.27(+75.81%)
Sep 12, 2024 0.3000 0.3526 0.2399 0.3526 17,267 +0.02(+6.85%)
Sep 11, 2024 0.3500 0.3500 0.3000 0.3300 10,752 -0.03(-7.69%)
Sep 10, 2024 0.4080 0.4080 0.2662 0.3575 6,300 -0.01(-2.05%)
Sep 09, 2024 0.3300 0.3748 0.2870 0.3650 55,832 -0.03(-7.85%)
Sep 06, 2024 0.3200 0.3961 0.3100 0.3961 18,674 +0.07(+20.03%)
Sep 05, 2024 0.3600 0.3600 0.3100 0.3300 27,414 -0.03(-8.08%)
Sep 04, 2024 0.5100 0.5635 0.3000 0.3590 186,192 -0.24(-40.17%)
Sep 03, 2024 0.6000 0.6200 0.6000 0.6000 12,142 -0.01(-1.64%)
Aug 30, 2024 0.6000 0.6297 0.5150 0.6100 6,254 +0.01(+1.67%)
Aug 29, 2024 0.6398 0.6398 0.5500 0.6000 54,521 -0.00(-0.10%)
Aug 28, 2024 0.5701 0.6669 0.5701 0.6006 18,139 +0.01(+1.80%)
Aug 27, 2024 0.7350 0.7350 0.5250 0.5900 37,736 -0.15(-19.73%)
Aug 26, 2024 0.7000 0.7400 0.6712 0.7350 49,691 +0.01(+0.68%)
Aug 23, 2024 0.6521 0.7400 0.6521 0.7300 24,457 +0.07(+10.06%)
Aug 22, 2024 0.6510 0.7400 0.6510 0.6633 13,998 -0.04(-5.24%)
Aug 21, 2024 0.7789 0.7829 0.6341 0.7000 77,755 -0.08(-10.54%)
Aug 20, 2024 0.7200 0.8100 0.7200 0.7825 22,080 +0.04(+5.74%)
Aug 19, 2024 0.7050 0.8700 0.7050 0.7400 12,970 -0.07(-8.64%)
Aug 16, 2024 0.9000 0.9000 0.7601 0.8100 24,089 +0.03(+3.85%)
Aug 15, 2024 0.7911 0.8100 0.7297 0.7800 55,709 -0.01(-1.27%)
Aug 14, 2024 0.7056 0.7912 0.7056 0.7900 16,073 +0.06(+8.03%)
Aug 13, 2024 0.7770 0.7782 0.6900 0.7313 24,025 -0.05(-5.88%)
Aug 12, 2024 0.7770 0.8437 0.7770 0.7770 5,670 +0.00(+0.00%)
Aug 09, 2024 0.7770 0.7770 0.7001 0.7770 15,829 +0.01(+1.05%)
Aug 08, 2024 0.7500 0.7770 0.7500 0.7689 5,480 +0.03(+3.91%)
Aug 07, 2024 0.7600 0.7703 0.7000 0.7400 17,780 +0.00(+0.00%)
Aug 06, 2024 0.7500 0.8700 0.6640 0.7400 59,825 -0.01(-1.33%)
Aug 05, 2024 0.8000 0.8080 0.6950 0.7500 46,177 -0.07(-8.54%)
Aug 02, 2024 0.9097 0.9097 0.8000 0.8200 40,076 -0.09(-9.86%)
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.