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: SPRU )

3.500 -0.040 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2023 3.750 3.750 3.670 3.720 54,835 -0.07(-1.85%)
Oct 30, 2023 3.760 3.800 3.680 3.790 47,889 +0.04(+1.07%)
Oct 27, 2023 3.930 3.930 3.727 3.750 39,901 -0.19(-4.82%)
Oct 26, 2023 3.910 4.000 3.750 3.940 122,827 +0.04(+1.03%)
Oct 25, 2023 4.120 4.120 3.810 3.900 58,361 -0.26(-6.25%)
Oct 24, 2023 4.380 4.380 4.140 4.160 47,215 -0.18(-4.15%)
Oct 23, 2023 4.550 4.560 4.320 4.340 84,788 -0.29(-6.26%)
Oct 20, 2023 4.840 4.863 4.420 4.630 95,682 -0.24(-4.93%)
Oct 19, 2023 4.690 4.940 4.670 4.870 82,103 +0.14(+2.96%)
Oct 18, 2023 4.720 4.820 4.690 4.730 21,250 +0.01(+0.21%)
Oct 17, 2023 4.670 4.855 4.630 4.720 62,628 +0.01(+0.21%)
Oct 16, 2023 4.720 4.830 4.700 4.710 37,654 +0.02(+0.43%)
Oct 13, 2023 4.520 4.810 4.480 4.690 68,329 +0.19(+4.22%)
Oct 12, 2023 4.640 4.640 4.420 4.500 61,988 -0.17(-3.64%)
Oct 11, 2023 4.580 4.800 4.515 4.670 40,821 -0.05(-1.06%)
Oct 10, 2023 4.440 5.400 4.412 4.720 117,611 +0.42(+9.77%)
Oct 09, 2023 4.010 4.430 3.890 4.300 137,929 +3.74(+671.99%)
Oct 06, 2023 0.5800 0.5900 0.5501 0.5570 1,121,999 -0.02(-3.97%)
Oct 05, 2023 0.6166 0.6236 0.5800 0.5800 269,022 -0.02(-3.73%)
Oct 04, 2023 0.6313 0.6500 0.5800 0.6025 486,906 -0.05(-7.31%)
Oct 03, 2023 0.6200 0.6690 0.6002 0.6500 283,139 -0.02(-2.84%)
Oct 02, 2023 0.6700 0.6800 0.6600 0.6690 188,996 -0.01(-1.62%)
Sep 29, 2023 0.6200 0.6995 0.6200 0.6800 280,530 +0.06(+9.68%)
Sep 28, 2023 0.6894 0.6990 0.5993 0.6200 410,226 -0.03(-4.91%)
Sep 27, 2023 0.7300 0.7300 0.6520 0.6520 72,586 -0.02(-2.69%)
Sep 26, 2023 0.6900 0.7090 0.6522 0.6700 128,038 -0.02(-2.90%)
Sep 25, 2023 0.7200 0.7197 0.6876 0.6900 166,730 -0.03(-4.17%)
Sep 22, 2023 0.7400 0.7700 0.7200 0.7200 119,491 -0.04(-5.77%)
Sep 21, 2023 0.7294 0.7799 0.7201 0.7641 228,235 +0.03(+4.67%)
Sep 20, 2023 0.7500 0.7750 0.7200 0.7300 183,129 -0.03(-3.69%)
Sep 19, 2023 0.7200 0.7580 0.7200 0.7580 87,738 +0.03(+3.94%)
Sep 18, 2023 0.7365 0.7634 0.7200 0.7293 156,795 +0.02(+3.01%)
Sep 15, 2023 0.7639 0.7712 0.7080 0.7080 578,701 -0.08(-10.10%)
Sep 14, 2023 0.7448 0.8190 0.7448 0.7875 268,387 +0.03(+3.62%)
Sep 13, 2023 0.7700 0.7837 0.7555 0.7600 232,661 -0.02(-2.56%)
Sep 12, 2023 0.8000 0.8200 0.7800 0.7800 153,010 -0.01(-1.28%)
Sep 11, 2023 0.7800 0.8100 0.7800 0.7901 216,820 +0.00(+0.14%)
Sep 08, 2023 0.8375 0.8700 0.7828 0.7890 378,058 -0.05(-6.07%)
Sep 07, 2023 0.7887 0.8650 0.7830 0.8400 317,836 +0.04(+5.66%)
Sep 06, 2023 0.7900 0.8301 0.7800 0.7950 221,173 -0.00(-0.53%)
Sep 05, 2023 0.7900 0.8320 0.7900 0.7992 177,293 +0.01(+1.16%)
Sep 01, 2023 0.7900 0.8200 0.7900 0.7900 217,217 -0.00(-0.13%)
Aug 31, 2023 0.8100 0.8621 0.7900 0.7910 224,439 -0.03(-3.54%)
Aug 30, 2023 0.8400 0.8700 0.8140 0.8200 193,996 -0.02(-2.37%)
Aug 29, 2023 0.8500 0.8821 0.8200 0.8399 215,274 -0.02(-2.27%)
Aug 28, 2023 0.7700 0.8800 0.7700 0.8594 218,926 +0.05(+6.09%)
Aug 25, 2023 0.8200 0.8500 0.7903 0.8101 254,323 -0.01(-1.17%)
Aug 24, 2023 0.7700 0.8371 0.7700 0.8197 286,794 +0.03(+3.94%)
Aug 23, 2023 0.7700 0.8056 0.7501 0.7886 252,853 +0.03(+3.78%)
Aug 22, 2023 0.7500 0.7700 0.7500 0.7599 107,951 +0.01(+1.32%)
Aug 21, 2023 0.7300 0.7674 0.7300 0.7500 412,815 -0.02(-2.60%)
Aug 18, 2023 0.7738 0.8016 0.7659 0.7700 119,611 -0.03(-3.14%)
Aug 17, 2023 0.7900 0.8484 0.7807 0.7950 174,076 -0.01(-0.63%)
Aug 16, 2023 0.7400 0.8100 0.7300 0.8000 334,371 +0.04(+5.26%)
Aug 15, 2023 0.7600 0.7610 0.7149 0.7600 957,594 -0.00(-0.55%)
Aug 14, 2023 0.8505 0.8654 0.7641 0.7642 873,118 -0.13(-14.30%)
Aug 11, 2023 0.9900 0.9900 0.8800 0.8917 634,428 -0.06(-6.14%)
Aug 10, 2023 0.8800 0.9900 0.8800 0.9500 399,722 +0.01(+1.06%)
Aug 09, 2023 0.9071 0.9561 0.9071 0.9400 120,229 +0.04(+3.88%)
Aug 08, 2023 0.9568 0.9900 0.9006 0.9049 251,000 -0.06(-6.17%)
Aug 07, 2023 1.020 1.020 0.9210 0.9644 376,856 -0.04(-3.56%)
Aug 04, 2023 0.9800 1.030 0.9800 1.000 165,671 +0.01(+1.01%)
Aug 03, 2023 0.9800 1.020 0.9700 0.9900 278,516 +0.03(+2.60%)
Aug 02, 2023 1.020 1.020 0.9536 0.9649 228,676 -0.08(-7.22%)
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.