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: SSU )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 10, 2023 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 10, 2023 0 +0.00(+0.00%)
Oct 09, 2023 0.1251 0.1251 0.1051 0.1100 1,063,727 -0.02(-14.06%)
Oct 06, 2023 0.1372 0.1400 0.1253 0.1280 1,802,108 -0.02(-12.57%)
Oct 05, 2023 0.1358 0.1551 0.1258 0.1464 1,740,209 +0.00(+3.10%)
Oct 04, 2023 0.1300 0.1437 0.1250 0.1420 1,366,945 +0.00(+0.21%)
Oct 03, 2023 0.1600 0.1615 0.1350 0.1417 9,198,242 -0.01(-8.46%)
Oct 02, 2023 0.2668 0.3240 0.1420 0.1548 3,565,931 -0.12(-43.73%)
Sep 29, 2023 0.2900 0.2945 0.2610 0.2751 369,416 +0.00(+0.95%)
Sep 28, 2023 0.2860 0.2860 0.2400 0.2725 772,868 +0.01(+4.73%)
Sep 27, 2023 0.3000 0.3100 0.2601 0.2602 504,822 -0.06(-18.92%)
Sep 26, 2023 0.3250 0.3300 0.2849 0.3209 757,760 -0.00(-1.32%)
Sep 25, 2023 0.3400 0.3399 0.3100 0.3252 276,500 -0.02(-7.09%)
Sep 22, 2023 0.3600 0.3600 0.3100 0.3500 455,244 -0.04(-10.23%)
Sep 21, 2023 0.4000 0.4150 0.3586 0.3899 328,723 -0.01(-3.49%)
Sep 20, 2023 0.4000 0.4289 0.3540 0.4040 193,779 +0.02(+3.86%)
Sep 19, 2023 0.4073 0.4890 0.3859 0.3890 243,373 -0.03(-7.36%)
Sep 18, 2023 0.5000 0.5000 0.3375 0.4199 278,869 -0.05(-9.91%)
Sep 15, 2023 0.4561 0.4961 0.4500 0.4661 176,368 -0.03(-5.57%)
Sep 14, 2023 0.5400 0.5351 0.4519 0.4936 265,191 -0.04(-7.76%)
Sep 13, 2023 0.5300 0.5400 0.4800 0.5351 205,539 -0.00(-0.22%)
Sep 12, 2023 0.5050 0.5600 0.5050 0.5363 240,780 -0.01(-2.49%)
Sep 11, 2023 0.6030 0.6030 0.5122 0.5500 387,879 -0.01(-2.10%)
Sep 08, 2023 0.6000 0.6200 0.5570 0.5618 287,772 -0.04(-6.91%)
Sep 07, 2023 0.6600 0.6600 0.4900 0.6035 620,149 -0.07(-10.55%)
Sep 06, 2023 0.8000 0.8596 0.5901 0.6747 1,170,064 -0.13(-15.87%)
Sep 05, 2023 1.030 1.855 0.7002 0.8020 8,454,830 -0.09(-9.89%)
Sep 01, 2023 1.110 1.120 0.8100 0.8900 250,655 -0.21(-19.09%)
Aug 31, 2023 1.350 1.350 1.090 1.100 117,369 -0.16(-12.70%)
Aug 30, 2023 1.370 1.370 1.190 1.260 78,930 -0.06(-4.55%)
Aug 29, 2023 1.390 1.390 1.290 1.320 37,916 +0.02(+1.54%)
Aug 28, 2023 1.460 1.460 1.260 1.300 68,964 -0.13(-9.09%)
Aug 25, 2023 1.440 1.470 1.370 1.430 88,952 +0.03(+2.14%)
Aug 24, 2023 2.070 2.070 1.310 1.400 139,834 -0.57(-28.93%)
Aug 23, 2023 2.100 2.100 1.840 1.970 46,616 +0.01(+0.51%)
Aug 22, 2023 2.170 2.170 1.925 1.960 48,003 -0.19(-8.84%)
Aug 21, 2023 2.390 2.390 2.050 2.150 80,251 -0.09(-4.02%)
Aug 18, 2023 2.200 2.280 2.085 2.240 86,402 +0.07(+3.23%)
Aug 17, 2023 2.300 2.330 2.120 2.170 83,654 -0.07(-3.13%)
Aug 16, 2023 2.480 2.480 2.080 2.240 155,921 -0.13(-5.49%)
Aug 15, 2023 2.470 2.470 2.215 2.370 61,098 -0.09(-3.66%)
Aug 14, 2023 2.500 2.590 2.450 2.460 52,412 +0.01(+0.41%)
Aug 11, 2023 2.520 2.520 2.450 2.450 128,614 -0.08(-3.16%)
Aug 10, 2023 2.530 2.600 2.475 2.530 49,261 +0.03(+1.20%)
Aug 09, 2023 2.550 2.650 2.500 2.500 54,581 +0.05(+2.04%)
Aug 08, 2023 2.600 2.591 2.450 2.450 63,056 -0.05(-2.00%)
Aug 07, 2023 2.520 2.550 2.500 2.500 36,265 -0.08(-3.10%)
Aug 04, 2023 2.660 2.669 2.545 2.580 49,869 +0.00(+0.00%)
Aug 03, 2023 2.600 2.640 2.550 2.580 15,431 -0.01(-0.39%)
Aug 02, 2023 2.650 2.650 2.550 2.590 25,300 -0.01(-0.38%)
Aug 01, 2023 2.600 2.640 2.550 2.600 51,187 -0.05(-1.89%)
Jul 31, 2023 2.600 2.740 2.600 2.650 14,637 +0.06(+2.32%)
Jul 28, 2023 2.650 2.740 2.550 2.590 61,486 +0.01(+0.39%)
Jul 27, 2023 2.700 2.730 2.550 2.580 39,781 -0.02(-0.77%)
Jul 26, 2023 2.730 2.750 2.580 2.600 26,848 -0.09(-3.35%)
Jul 25, 2023 2.780 2.840 2.550 2.690 31,448 -0.04(-1.47%)
Jul 24, 2023 2.790 2.790 2.600 2.730 36,231 -0.03(-1.09%)
Jul 21, 2023 2.500 2.880 2.460 2.760 59,646 +0.31(+12.65%)
Jul 20, 2023 2.600 2.690 2.340 2.450 24,962 -0.23(-8.58%)
Jul 19, 2023 2.740 2.890 2.530 2.680 38,979 +0.02(+0.75%)
Jul 18, 2023 2.780 2.780 2.590 2.660 24,091 +0.02(+0.76%)
Jul 17, 2023 2.780 2.830 2.631 2.640 19,431 -0.04(-1.49%)
Jul 14, 2023 2.900 2.900 2.620 2.680 34,950 -0.13(-4.63%)
Jul 13, 2023 2.920 2.990 2.770 2.810 24,358 -0.04(-1.40%)
Jul 12, 2023 2.890 2.920 2.810 2.850 16,545 +0.02(+0.71%)
Jul 11, 2023 2.900 2.950 2.730 2.830 33,731 +0.00(+0.00%)
Jul 10, 2023 2.900 2.990 2.800 2.830 36,669 -0.15(-5.03%)
Jul 07, 2023 2.900 3.070 2.880 2.980 20,391 +0.05(+1.71%)
Jul 06, 2023 3.050 3.118 2.810 2.930 50,095 -0.11(-3.62%)
Jul 05, 2023 2.900 3.120 2.900 3.040 44,810 +0.28(+10.14%)
Jul 03, 2023 2.950 3.090 2.760 2.760 2,546 -0.07(-2.47%)
Jun 30, 2023 3.020 3.020 2.760 2.830 35,281 +0.02(+0.71%)
Jun 29, 2023 2.950 2.960 2.810 2.810 14,980 -0.03(-1.06%)
Jun 28, 2023 3.040 3.040 2.820 2.840 4,163 -0.36(-11.25%)
Jun 27, 2023 2.920 3.200 2.910 3.200 23,451 +0.19(+6.31%)
Jun 26, 2023 3.030 3.178 2.830 3.010 9,314 +0.17(+5.99%)
Jun 23, 2023 3.100 3.140 2.840 2.840 12,558 -0.13(-4.38%)
Jun 22, 2023 3.200 3.200 2.890 2.970 15,965 -0.01(-0.34%)
Jun 21, 2023 2.980 2.980 2.830 2.980 12,186 +0.06(+2.05%)
Jun 20, 2023 3.300 3.300 2.900 2.920 26,445 -0.13(-4.26%)
Jun 16, 2023 3.050 3.200 2.950 3.050 16,039 +0.14(+4.81%)
Jun 15, 2023 3.220 3.220 2.910 2.910 35,774 -0.24(-7.62%)
Jun 14, 2023 3.050 3.150 2.900 3.150 14,091 +0.24(+8.25%)
Jun 13, 2023 2.950 3.100 2.910 2.910 17,596 +0.00(+0.00%)
Jun 12, 2023 3.030 3.030 2.820 2.910 14,371 -0.05(-1.69%)
Jun 09, 2023 3.090 3.090 2.960 2.960 23,725 -0.09(-2.95%)
Jun 08, 2023 3.100 3.100 2.975 3.050 13,450 +0.00(+0.00%)
Jun 07, 2023 3.200 3.200 2.930 3.050 26,477 -0.14(-4.39%)
Jun 06, 2023 2.960 3.190 2.945 3.190 14,442 +0.14(+4.59%)
Jun 05, 2023 3.150 3.190 2.930 3.050 20,988 +0.00(+0.00%)
Jun 02, 2023 3.310 3.310 3.010 3.050 21,464 -0.17(-5.28%)
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.