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:

Singapore Airlines L (OP: SINGY )

9.860 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 9.846 9.970 9.650 9.860 27,456 +0.01(+0.10%)
May 21, 2024 9.930 9.970 9.850 9.850 17,310 -0.13(-1.30%)
May 20, 2024 10.01 10.03 9.980 9.980 29,410 -0.06(-0.60%)
May 17, 2024 10.02 10.06 10.02 10.04 16,223 +0.05(+0.50%)
May 16, 2024 9.980 10.02 9.950 9.990 33,146 -0.12(-1.14%)
May 15, 2024 10.22 10.22 10.02 10.11 15,278 +0.03(+0.25%)
May 14, 2024 10.04 10.26 9.830 10.08 14,251 +0.06(+0.60%)
May 13, 2024 10.00 10.03 9.980 10.02 25,244 +0.14(+1.38%)
May 10, 2024 9.590 9.930 9.590 9.884 13,816 +0.03(+0.29%)
May 09, 2024 10.12 10.12 9.642 9.855 20,785 +0.05(+0.56%)
May 08, 2024 9.776 9.800 9.760 9.800 23,295 -0.02(-0.20%)
May 07, 2024 9.730 9.880 9.730 9.820 35,668 +0.18(+1.84%)
May 06, 2024 9.623 9.700 9.623 9.643 26,712 -0.03(-0.28%)
May 03, 2024 9.656 9.680 9.630 9.670 25,668 +0.05(+0.57%)
May 02, 2024 9.550 9.640 9.550 9.615 21,203 +0.08(+0.79%)
May 01, 2024 9.490 9.562 9.470 9.540 24,413 +0.04(+0.42%)
Apr 30, 2024 9.830 9.830 9.500 9.500 42,241 -0.08(-0.84%)
Apr 29, 2024 9.480 9.610 9.480 9.580 32,179 +0.00(+0.00%)
Apr 26, 2024 9.580 9.620 9.540 9.580 27,167 -0.01(-0.10%)
Apr 25, 2024 9.270 9.590 9.270 9.590 35,104 +0.02(+0.17%)
Apr 24, 2024 9.610 9.650 9.560 9.574 31,710 -0.01(-0.06%)
Apr 23, 2024 9.535 9.590 9.480 9.580 31,239 +0.17(+1.81%)
Apr 22, 2024 9.370 9.410 9.170 9.410 58,322 +0.25(+2.76%)
Apr 19, 2024 9.200 9.200 9.150 9.158 70,109 -0.11(-1.21%)
Apr 18, 2024 9.270 9.440 9.240 9.270 54,351 +0.16(+1.76%)
Apr 17, 2024 9.380 9.380 9.060 9.110 62,966 +0.01(+0.11%)
Apr 16, 2024 9.100 9.400 9.060 9.100 104,624 -0.12(-1.30%)
Apr 15, 2024 9.250 9.250 9.200 9.220 67,684 -0.15(-1.60%)
Apr 12, 2024 9.522 9.630 9.340 9.370 35,905 -0.12(-1.21%)
Apr 11, 2024 9.574 9.580 9.465 9.485 32,478 -0.02(-0.18%)
Apr 10, 2024 9.500 9.510 9.480 9.502 28,246 -0.08(-0.83%)
Apr 09, 2024 9.600 9.600 9.525 9.582 21,163 +0.11(+1.18%)
Apr 08, 2024 9.450 9.490 9.450 9.470 46,998 -0.01(-0.14%)
Apr 05, 2024 9.470 9.500 9.450 9.483 32,930 +0.01(+0.14%)
Apr 04, 2024 9.490 9.550 9.450 9.470 28,449 -0.12(-1.25%)
Apr 03, 2024 9.530 9.590 9.530 9.590 94,947 +0.08(+0.89%)
Apr 02, 2024 9.410 9.540 9.410 9.505 31,702 +0.07(+0.69%)
Apr 01, 2024 9.440 9.460 9.420 9.440 12,094 -0.02(-0.21%)
Mar 28, 2024 9.770 9.770 9.345 9.460 15,094 +0.01(+0.05%)
Mar 27, 2024 9.400 9.470 9.400 9.455 8,055 -0.04(-0.47%)
Mar 26, 2024 9.451 9.500 9.450 9.500 30,626 +0.07(+0.74%)
Mar 25, 2024 9.250 9.480 9.250 9.430 105,404 +0.01(+0.11%)
Mar 22, 2024 9.260 9.450 9.260 9.420 24,992 -0.03(-0.32%)
Mar 21, 2024 9.270 9.550 9.260 9.450 21,415 -0.03(-0.32%)
Mar 20, 2024 9.420 9.530 9.420 9.480 15,086 +0.11(+1.17%)
Mar 19, 2024 9.465 9.465 9.330 9.370 33,377 -0.07(-0.74%)
Mar 18, 2024 9.790 9.790 9.400 9.440 32,264 -0.15(-1.56%)
Mar 15, 2024 9.430 9.600 9.430 9.590 17,423 +0.07(+0.74%)
Mar 14, 2024 9.540 9.540 9.510 9.520 16,668 -0.07(-0.73%)
Mar 13, 2024 9.590 9.706 9.520 9.590 33,799 +0.07(+0.74%)
Mar 12, 2024 9.750 9.800 9.490 9.520 31,429 +0.04(+0.42%)
Mar 11, 2024 9.652 9.777 9.460 9.480 18,236 -0.03(-0.32%)
Mar 08, 2024 9.600 9.600 9.500 9.510 29,089 -0.11(-1.09%)
Mar 07, 2024 9.880 9.880 9.600 9.615 20,570 -0.04(-0.47%)
Mar 06, 2024 9.660 9.730 9.400 9.660 23,194 +0.21(+2.22%)
Mar 05, 2024 9.446 9.480 9.410 9.450 13,516 -0.06(-0.58%)
Mar 04, 2024 9.910 9.910 9.400 9.505 10,574 -0.07(-0.78%)
Mar 01, 2024 9.230 9.790 9.230 9.580 16,708 +0.02(+0.21%)
Feb 29, 2024 9.607 9.690 9.520 9.560 32,490 -0.02(-0.21%)
Feb 28, 2024 9.500 9.886 9.440 9.580 12,144 -0.08(-0.86%)
Feb 27, 2024 9.640 9.700 9.638 9.662 9,907 +0.02(+0.23%)
Feb 26, 2024 9.700 9.700 9.623 9.640 16,124 -0.06(-0.62%)
Feb 23, 2024 9.845 9.878 9.680 9.700 13,492 -0.09(-0.92%)
Feb 22, 2024 10.15 10.15 9.720 9.790 15,605 -0.13(-1.31%)
Feb 21, 2024 10.29 10.29 9.900 9.920 42,732 -0.88(-8.15%)
Feb 20, 2024 10.90 10.90 10.70 10.80 18,196 -0.01(-0.12%)
Feb 16, 2024 10.90 10.90 10.80 10.81 21,378 +0.10(+0.91%)
Feb 15, 2024 10.84 10.99 10.58 10.71 24,199 +0.13(+1.28%)
Feb 14, 2024 10.50 10.59 10.50 10.58 79,969 +0.23(+2.22%)
Feb 13, 2024 10.30 10.43 10.30 10.35 55,588 +0.20(+1.97%)
Feb 12, 2024 9.740 10.19 9.740 10.15 99,852 +0.01(+0.10%)
Feb 09, 2024 10.23 10.23 10.03 10.14 12,048 +0.09(+0.90%)
Feb 08, 2024 10.03 10.05 10.02 10.05 13,328 -0.12(-1.18%)
Feb 07, 2024 10.13 10.22 10.06 10.17 18,580 +0.05(+0.49%)
Feb 06, 2024 10.13 10.20 10.09 10.12 31,044 -0.08(-0.78%)
Feb 05, 2024 10.12 10.24 10.09 10.20 18,816 +0.06(+0.59%)
Feb 02, 2024 10.10 10.21 10.07 10.14 9,927 +0.03(+0.30%)
Feb 01, 2024 10.04 10.11 10.00 10.11 13,812 +0.23(+2.33%)
Jan 31, 2024 9.880 9.990 9.880 9.880 8,737 -0.05(-0.50%)
Jan 30, 2024 9.920 9.940 9.887 9.930 15,759 +0.09(+0.87%)
Jan 29, 2024 9.820 9.910 9.820 9.844 6,720 -0.09(-0.93%)
Jan 26, 2024 10.20 10.20 9.900 9.936 5,159 +0.09(+0.87%)
Jan 25, 2024 9.700 9.890 9.700 9.850 11,645 +0.10(+1.03%)
Jan 24, 2024 9.740 9.750 9.700 9.750 10,155 +0.05(+0.57%)
Jan 23, 2024 10.10 10.10 9.640 9.695 5,141 +0.03(+0.26%)
Jan 22, 2024 9.390 9.670 9.390 9.670 57,994 +0.07(+0.73%)
Jan 19, 2024 9.630 9.650 9.600 9.600 10,432 +0.07(+0.69%)
Jan 18, 2024 9.600 9.600 9.450 9.534 18,268 -0.03(-0.27%)
Jan 17, 2024 9.500 9.580 9.500 9.560 25,408 -0.09(-0.98%)
Jan 16, 2024 9.660 9.740 9.640 9.655 33,494 -0.09(-0.97%)
Jan 12, 2024 9.785 9.785 9.700 9.749 15,005 -0.06(-0.62%)
Jan 11, 2024 9.765 9.890 9.672 9.810 10,394 +0.07(+0.72%)
Jan 10, 2024 9.630 9.780 9.630 9.740 29,849 +0.11(+1.14%)
Jan 09, 2024 9.310 9.630 9.310 9.630 36,156 +0.02(+0.21%)
Jan 08, 2024 9.520 9.610 9.500 9.610 18,760 -0.01(-0.10%)
Jan 05, 2024 9.735 9.867 9.585 9.620 12,708 +0.10(+1.05%)
Jan 04, 2024 9.370 9.780 9.370 9.520 26,167 -0.06(-0.63%)
Jan 03, 2024 9.690 9.850 9.540 9.580 20,211 -0.17(-1.74%)
Jan 02, 2024 9.856 9.856 9.750 9.750 14,140 -0.11(-1.12%)
Dec 29, 2023 10.16 10.16 9.800 9.860 26,282 +0.06(+0.61%)
Dec 28, 2023 9.887 9.887 9.720 9.800 16,628 +0.10(+1.03%)
Dec 27, 2023 9.761 9.880 9.610 9.700 12,145 +0.04(+0.36%)
Dec 26, 2023 9.620 9.825 9.620 9.665 18,465 -0.04(-0.36%)
Dec 22, 2023 9.867 9.867 9.570 9.700 26,497 +0.16(+1.68%)
Dec 21, 2023 9.585 9.585 9.390 9.540 30,866 +0.02(+0.26%)
Dec 20, 2023 9.400 9.727 9.400 9.515 32,001 -0.07(-0.76%)
Dec 19, 2023 9.675 9.675 9.572 9.588 19,046 +0.06(+0.60%)
Dec 18, 2023 9.550 9.820 9.520 9.530 34,958 -0.22(-2.26%)
Dec 15, 2023 9.710 9.772 9.450 9.750 13,622 +0.08(+0.83%)
Dec 14, 2023 10.06 10.06 9.610 9.670 24,553 +0.02(+0.21%)
Dec 13, 2023 9.550 9.650 9.545 9.650 36,195 +0.07(+0.73%)
Dec 12, 2023 9.540 9.850 9.540 9.580 21,206 +0.08(+0.84%)
Dec 11, 2023 9.538 9.570 9.500 9.500 18,078 -0.03(-0.31%)
Dec 08, 2023 9.530 9.550 9.460 9.530 53,164 -0.04(-0.42%)
Dec 07, 2023 9.405 9.570 9.180 9.570 26,625 +0.41(+4.48%)
Dec 06, 2023 9.401 9.490 9.160 9.160 21,446 -0.22(-2.35%)
Dec 05, 2023 9.420 9.420 9.380 9.380 104,246 -0.19(-1.99%)
Dec 04, 2023 9.360 9.600 9.360 9.570 43,631 -0.01(-0.10%)
Dec 01, 2023 9.470 9.580 9.470 9.580 30,640 +0.12(+1.27%)
Nov 30, 2023 9.250 9.560 9.250 9.460 32,841 -0.06(-0.63%)
Nov 29, 2023 9.522 9.540 9.490 9.520 16,303 +0.03(+0.32%)
Nov 28, 2023 9.450 9.490 9.450 9.490 22,192 +0.00(+0.00%)
Nov 27, 2023 9.310 9.490 9.310 9.490 43,598 +0.09(+0.96%)
Nov 24, 2023 9.270 9.400 9.270 9.400 7,132 +0.04(+0.43%)
Nov 22, 2023 9.390 9.400 9.350 9.360 13,293 -0.04(-0.43%)
Nov 21, 2023 9.400 9.430 9.380 9.400 28,481 +0.13(+1.40%)
Nov 20, 2023 8.960 9.320 8.960 9.270 22,867 -0.05(-0.54%)
Nov 17, 2023 9.378 9.378 9.260 9.320 21,651 +0.10(+1.08%)
Nov 16, 2023 9.265 9.378 9.160 9.220 28,607 +0.05(+0.55%)
Nov 15, 2023 8.840 9.227 8.840 9.170 108,037 +0.13(+1.44%)
Nov 14, 2023 9.025 9.060 8.980 9.040 85,692 -0.14(-1.53%)
Nov 13, 2023 9.100 9.180 9.075 9.180 46,552 +0.05(+0.55%)
Nov 10, 2023 9.400 9.400 9.060 9.130 30,192 -0.05(-0.54%)
Nov 09, 2023 9.270 9.270 9.150 9.180 58,631 -0.06(-0.65%)
Nov 08, 2023 9.260 9.260 9.191 9.240 36,126 -0.19(-2.01%)
Nov 07, 2023 9.310 9.470 9.210 9.430 74,644 +0.09(+0.96%)
Nov 06, 2023 9.238 9.420 9.230 9.340 49,715 +0.16(+1.74%)
Nov 03, 2023 9.100 9.180 8.890 9.180 42,320 +0.26(+2.89%)
Nov 02, 2023 8.965 8.965 8.850 8.922 32,483 +0.02(+0.25%)
Nov 01, 2023 8.895 8.920 8.880 8.900 45,614 +0.00(+0.00%)
Oct 31, 2023 8.885 8.910 8.840 8.900 109,699 +0.02(+0.23%)
Oct 30, 2023 8.910 8.910 8.880 8.880 29,763 +0.08(+0.91%)
Oct 27, 2023 9.080 9.080 8.790 8.800 36,759 -0.22(-2.44%)
Oct 26, 2023 9.000 9.040 9.000 9.020 47,213 +0.04(+0.45%)
Oct 25, 2023 8.985 9.010 8.960 8.980 22,232 +0.09(+1.01%)
Oct 24, 2023 8.930 9.020 8.840 8.890 94,529 +0.21(+2.36%)
Oct 23, 2023 8.630 8.700 8.615 8.685 40,581 +0.04(+0.40%)
Oct 20, 2023 8.645 8.680 8.621 8.650 93,758 -0.12(-1.37%)
Oct 19, 2023 8.900 8.900 8.730 8.770 82,867 -0.19(-2.12%)
Oct 18, 2023 9.110 9.110 8.750 8.960 117,752 -0.26(-2.82%)
Oct 17, 2023 9.130 9.220 9.130 9.220 105,455 -0.05(-0.54%)
Oct 16, 2023 9.210 9.340 9.210 9.270 40,663 -0.09(-0.96%)
Oct 13, 2023 9.350 9.420 9.340 9.360 20,435 +0.00(+0.00%)
Oct 12, 2023 9.390 9.410 9.330 9.360 45,988 -0.05(-0.53%)
Oct 11, 2023 9.400 9.430 9.347 9.410 113,887 +0.12(+1.29%)
Oct 10, 2023 9.640 9.640 9.290 9.290 108,270 -0.05(-0.54%)
Oct 09, 2023 9.280 9.568 9.280 9.340 58,094 -0.23(-2.40%)
Oct 06, 2023 9.550 9.580 9.530 9.570 40,574 +0.26(+2.77%)
Oct 05, 2023 9.400 9.400 9.230 9.312 35,043 +0.18(+1.94%)
Oct 04, 2023 8.860 9.180 8.860 9.135 40,652 -0.17(-1.77%)
Oct 03, 2023 9.260 9.300 9.240 9.300 97,483 -0.01(-0.06%)
Oct 02, 2023 9.315 9.330 9.290 9.306 27,670 -0.09(-0.95%)
Sep 29, 2023 9.500 9.500 9.380 9.395 22,211 -0.03(-0.31%)
Sep 28, 2023 9.410 9.450 9.390 9.424 31,091 +0.03(+0.36%)
Sep 27, 2023 9.420 9.450 9.390 9.390 64,513 -0.10(-1.07%)
Sep 26, 2023 9.570 9.620 9.492 9.492 33,061 -0.07(-0.77%)
Sep 25, 2023 9.260 9.570 9.550 9.566 36,411 -0.11(-1.18%)
Sep 22, 2023 9.640 9.750 9.640 9.680 38,296 +0.06(+0.62%)
Sep 21, 2023 9.755 9.870 9.600 9.620 16,365 -0.06(-0.62%)
Sep 20, 2023 9.690 9.750 9.680 9.680 35,475 -0.05(-0.51%)
Sep 19, 2023 10.01 10.01 9.690 9.730 52,400 -0.19(-1.92%)
Sep 18, 2023 9.900 9.950 9.900 9.920 33,855 -0.11(-1.10%)
Sep 15, 2023 9.700 10.04 9.700 10.03 32,006 +0.08(+0.80%)
Sep 14, 2023 9.650 10.02 9.650 9.950 31,663 +0.00(+0.00%)
Sep 13, 2023 9.970 10.07 9.930 9.950 24,639 +0.03(+0.30%)
Sep 12, 2023 10.19 10.19 9.860 9.920 49,739 +0.07(+0.71%)
Sep 11, 2023 9.840 9.860 9.820 9.850 51,799 +0.00(+0.00%)
Sep 08, 2023 10.01 10.01 9.830 9.850 31,281 -0.08(-0.81%)
Sep 07, 2023 10.09 10.09 9.780 9.930 28,460 +0.06(+0.59%)
Sep 06, 2023 10.00 10.00 9.850 9.872 105,914 -0.24(-2.35%)
Sep 05, 2023 10.12 10.20 10.09 10.11 35,911 +0.00(+0.05%)
Sep 01, 2023 10.20 10.20 10.09 10.11 18,674 -0.00(-0.05%)
Aug 31, 2023 10.48 10.48 10.10 10.11 28,181 -0.04(-0.39%)
Aug 30, 2023 10.19 10.20 10.15 10.15 7,664 +0.04(+0.40%)
Aug 29, 2023 10.26 10.26 10.07 10.11 31,307 +0.05(+0.50%)
Aug 28, 2023 10.09 10.09 10.05 10.06 21,413 -0.03(-0.30%)
Aug 25, 2023 10.04 10.10 10.04 10.09 14,961 +0.06(+0.60%)
Aug 24, 2023 10.08 10.08 10.01 10.03 38,841 -0.14(-1.38%)
Aug 23, 2023 10.16 10.17 10.09 10.17 70,107 +0.04(+0.39%)
Aug 22, 2023 10.13 10.14 10.10 10.13 27,100 -0.02(-0.20%)
Aug 21, 2023 10.10 10.15 10.08 10.15 38,082 +0.06(+0.59%)
Aug 18, 2023 9.780 10.12 9.780 10.09 30,199 -0.34(-3.26%)
Aug 17, 2023 10.29 10.48 10.29 10.43 29,442 -0.04(-0.38%)
Aug 16, 2023 10.49 10.49 10.44 10.47 26,947 -0.03(-0.29%)
Aug 15, 2023 10.24 10.68 10.24 10.50 51,615 -0.17(-1.59%)
Aug 14, 2023 10.65 10.67 10.58 10.67 26,937 -0.21(-1.93%)
Aug 11, 2023 10.83 10.93 10.83 10.88 18,608 -0.05(-0.50%)
Aug 10, 2023 10.97 10.97 10.94 10.94 15,744 +0.19(+1.72%)
Aug 09, 2023 10.80 10.92 10.70 10.75 16,048 +0.05(+0.51%)
Aug 08, 2023 10.78 10.97 10.65 10.70 68,238 -0.02(-0.14%)
Aug 07, 2023 10.72 10.82 10.68 10.71 7,699 +0.11(+1.04%)
Aug 04, 2023 10.61 10.62 10.58 10.60 13,135 +0.10(+0.95%)
Aug 03, 2023 10.55 10.57 10.50 10.50 17,083 -0.06(-0.57%)
Aug 02, 2023 10.63 10.64 10.55 10.56 50,188 -0.20(-1.81%)
Aug 01, 2023 10.85 10.86 10.71 10.76 10,614 -0.24(-2.23%)
Jul 31, 2023 10.95 11.26 10.90 11.00 14,647 -0.45(-3.89%)
Jul 28, 2023 11.31 11.45 11.31 11.45 13,740 +0.22(+2.01%)
Jul 27, 2023 11.61 11.61 11.22 11.22 9,304 -0.10(-0.88%)
Jul 26, 2023 11.17 11.36 11.09 11.32 61,259 +0.13(+1.16%)
Jul 25, 2023 11.11 11.25 11.11 11.19 11,513 +0.08(+0.72%)
Jul 24, 2023 11.04 11.15 10.94 11.11 7,963 +0.13(+1.18%)
Jul 21, 2023 11.04 11.12 10.98 10.98 13,876 -0.04(-0.36%)
Jul 20, 2023 10.65 11.08 10.65 11.02 12,471 -0.08(-0.72%)
Jul 19, 2023 11.15 11.16 11.00 11.10 18,845 -0.10(-0.89%)
Jul 18, 2023 11.56 11.56 11.15 11.20 13,570 -0.04(-0.36%)
Jul 17, 2023 11.12 11.24 11.12 11.24 14,010 +0.04(+0.36%)
Jul 14, 2023 11.17 11.25 11.15 11.20 16,537 -0.08(-0.71%)
Jul 13, 2023 11.51 11.51 11.19 11.28 58,486 +0.21(+1.90%)
Jul 12, 2023 11.00 11.09 10.94 11.07 31,757 +0.13(+1.19%)
Jul 11, 2023 10.79 10.94 10.79 10.94 80,802 +0.09(+0.88%)
Jul 10, 2023 10.84 10.86 10.80 10.85 30,280 +0.01(+0.05%)
Jul 07, 2023 10.56 10.84 10.56 10.84 38,003 +0.34(+3.24%)
Jul 06, 2023 10.55 10.55 10.46 10.50 18,828 -0.05(-0.47%)
Jul 05, 2023 10.75 10.75 10.53 10.55 36,785 -0.23(-2.18%)
Jul 03, 2023 10.81 10.81 10.55 10.79 10,344 +0.21(+2.03%)
Jun 30, 2023 10.67 10.67 10.50 10.57 33,055 -0.23(-2.13%)
Jun 29, 2023 10.80 11.12 10.80 10.80 43,316 +0.02(+0.19%)
Jun 28, 2023 10.82 10.97 10.78 10.78 307,443 -0.42(-3.75%)
Jun 27, 2023 11.16 11.21 11.06 11.20 20,003 +0.16(+1.45%)
Jun 26, 2023 11.09 11.09 11.00 11.04 7,730 +0.06(+0.55%)
Jun 23, 2023 10.90 10.98 10.82 10.98 9,874 +0.01(+0.09%)
Jun 22, 2023 11.06 11.11 10.94 10.97 54,475 -0.22(-1.97%)
Jun 21, 2023 11.03 11.19 11.03 11.19 13,818 +0.18(+1.63%)
Jun 20, 2023 11.08 11.08 10.93 11.01 37,077 -0.54(-4.68%)
Jun 16, 2023 11.48 11.60 11.48 11.55 25,170 -0.35(-2.94%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.