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

Smart Power Corp (NQ: CREG )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 2:15 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 (%)
Jan 29, 2021 7.950 8.040 7.100 7.340 176,900 -0.34(-4.43%)
Jan 28, 2021 9.420 9.530 7.220 7.680 579,450 -0.71(-8.46%)
Jan 27, 2021 8.500 9.650 8.170 8.390 603,193 +0.15(+1.82%)
Jan 26, 2021 6.700 9.900 6.590 8.240 2,887,906 +1.62(+24.47%)
Jan 25, 2021 6.340 6.910 6.120 6.620 387,264 +0.45(+7.29%)
Jan 22, 2021 6.140 6.280 6.000 6.170 134,000 -0.03(-0.48%)
Jan 21, 2021 5.780 6.310 5.640 6.200 244,234 +0.36(+6.16%)
Jan 20, 2021 5.920 6.150 5.720 5.840 168,618 -0.10(-1.68%)
Jan 19, 2021 6.230 6.280 5.680 5.940 309,582 -0.20(-3.26%)
Jan 15, 2021 6.300 6.810 6.070 6.140 434,000 -0.04(-0.65%)
Jan 14, 2021 6.600 6.680 6.100 6.180 227,501 -0.23(-3.59%)
Jan 13, 2021 6.600 6.950 6.320 6.410 348,013 -0.15(-2.29%)
Jan 12, 2021 6.610 6.740 6.280 6.560 315,977 -0.08(-1.20%)
Jan 11, 2021 5.780 6.700 5.770 6.640 394,255 +0.63(+10.48%)
Jan 08, 2021 6.350 6.600 5.560 6.010 457,200 -0.22(-3.53%)
Jan 07, 2021 5.650 6.490 5.310 6.230 1,258,403 +0.87(+16.23%)
Jan 06, 2021 5.200 5.850 5.140 5.360 366,775 +0.06(+1.13%)
Jan 05, 2021 4.950 5.380 4.910 5.300 233,925 +0.40(+8.16%)
Jan 04, 2021 5.180 5.180 4.730 4.900 221,359 -0.19(-3.73%)
Dec 31, 2020 5.090 5.090 5.090 330,316 -0.03(-0.59%)
Dec 30, 2020 5.500 5.560 5.050 5.120 330,316 -0.50(-8.90%)
Dec 29, 2020 5.460 5.850 4.800 5.620 1,037,206 -0.21(-3.60%)
Dec 28, 2020 4.540 10.08 4.370 5.830 8,325,382 +1.39(+31.31%)
Dec 24, 2020 4.950 4.964 4.340 4.440 254,200 -0.56(-11.20%)
Dec 23, 2020 4.750 5.110 4.550 5.000 444,166 +0.42(+9.17%)
Dec 22, 2020 4.240 4.700 4.160 4.580 442,774 +0.43(+10.36%)
Dec 21, 2020 4.170 4.360 4.080 4.150 272,716 -0.11(-2.58%)
Dec 18, 2020 4.100 4.790 4.060 4.260 838,200 +0.24(+5.97%)
Dec 17, 2020 3.910 4.090 3.880 4.020 272,816 +0.08(+2.03%)
Dec 16, 2020 3.950 4.170 3.860 3.940 157,690 +0.04(+1.03%)
Dec 15, 2020 3.790 3.957 3.790 3.900 121,168 +0.10(+2.63%)
Dec 14, 2020 3.880 3.990 3.760 3.800 147,626 -0.11(-2.81%)
Dec 11, 2020 3.930 4.020 3.850 3.910 90,500 -0.06(-1.51%)
Dec 10, 2020 3.780 4.033 3.767 3.970 147,284 +0.15(+3.93%)
Dec 09, 2020 3.900 4.140 3.750 3.820 235,733 -0.11(-2.80%)
Dec 08, 2020 4.220 4.290 3.930 3.930 225,705 -0.25(-5.98%)
Dec 07, 2020 4.270 4.350 4.070 4.180 226,005 -0.18(-4.13%)
Dec 04, 2020 4.000 4.474 3.930 4.360 437,400 +0.50(+12.95%)
Dec 03, 2020 4.250 4.270 3.820 3.860 350,669 -0.32(-7.66%)
Dec 02, 2020 4.120 4.410 4.020 4.180 221,913 +0.01(+0.24%)
Dec 01, 2020 5.280 5.390 4.170 4.170 506,990 -1.02(-19.65%)
Nov 30, 2020 5.170 5.600 4.930 5.190 486,183 +0.04(+0.78%)
Nov 27, 2020 5.060 5.340 4.921 5.150 289,700 +0.21(+4.25%)
Nov 25, 2020 5.030 5.410 4.860 4.940 450,000 -0.51(-9.36%)
Nov 24, 2020 5.800 5.970 4.790 5.450 1,190,529 -0.74(-11.95%)
Nov 23, 2020 4.920 6.400 4.580 6.190 2,688,707 +1.66(+36.64%)
Nov 20, 2020 3.910 4.530 3.730 4.530 2,178,700 +0.72(+18.90%)
Nov 19, 2020 3.550 3.850 3.550 3.810 213,544 +0.23(+6.42%)
Nov 18, 2020 3.640 3.810 3.540 3.580 141,550 -0.10(-2.72%)
Nov 17, 2020 3.780 3.790 3.550 3.680 154,628 -0.10(-2.65%)
Nov 16, 2020 3.970 4.130 3.590 3.780 745,585 -0.22(-5.50%)
Nov 13, 2020 3.370 4.150 3.330 4.000 1,366,500 +0.69(+20.85%)
Nov 12, 2020 3.330 3.540 3.260 3.310 284,943 +0.00(+0.00%)
Nov 11, 2020 3.370 3.420 3.200 3.310 209,664 -0.02(-0.60%)
Nov 10, 2020 3.270 3.870 3.100 3.330 795,204 +0.14(+4.39%)
Nov 09, 2020 3.240 3.390 3.110 3.190 178,576 -0.02(-0.62%)
Nov 06, 2020 3.360 3.380 3.180 3.210 104,900 -0.25(-7.23%)
Nov 05, 2020 3.100 3.480 3.080 3.460 313,638 +0.39(+12.70%)
Nov 04, 2020 2.880 3.190 2.880 3.070 122,581 +0.10(+3.37%)
Nov 03, 2020 2.980 3.060 2.880 2.970 95,956 +0.01(+0.34%)
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.