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

Schnitzer Steel A (NQ: SCHN )

33.20 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 31, 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 (%)
May 31, 2002 1.559 1.589 1.559 1.586 135,251 +0.02(+1.20%)
May 28, 2002 1.586 1.601 1.559 1.567 37,546 +0.00(+0.05%)
May 27, 2002 1.563 1.567 1.539 1.566 72,105 +0.00(+0.00%)
May 24, 2002 1.563 1.567 1.539 1.566 72,105 -0.01(-0.40%)
May 23, 2002 1.637 1.637 1.531 1.573 90,025 -0.04(-2.33%)
May 22, 2002 1.601 1.610 1.574 1.610 106,238 +0.02(+0.98%)
May 21, 2002 1.592 1.609 1.563 1.595 35,412 +0.00(+0.15%)
May 20, 2002 1.637 1.637 1.586 1.592 34,132 -0.01(-0.34%)
May 17, 2002 1.562 1.631 1.560 1.598 9,813 -0.01(-0.73%)
May 16, 2002 1.625 1.641 1.559 1.609 154,450 -0.02(-1.25%)
May 15, 2002 1.639 1.645 1.629 1.630 40,106 -0.00(-0.19%)
May 14, 2002 1.616 1.641 1.616 1.633 55,039 +0.01(+0.72%)
May 13, 2002 1.620 1.621 1.619 1.621 11,519 +0.01(+0.35%)
May 10, 2002 1.598 1.617 1.598 1.615 27,732 +0.02(+1.36%)
May 09, 2002 1.577 1.637 1.577 1.594 52,052 -0.03(-1.69%)
May 08, 2002 1.602 1.621 1.582 1.621 48,639 +0.05(+3.39%)
May 07, 2002 1.594 1.595 1.563 1.568 37,546 -0.05(-3.28%)
May 06, 2002 1.619 1.621 1.598 1.621 94,291 +0.00(+0.29%)
May 03, 2002 1.656 1.656 1.566 1.616 140,371 -0.02(-1.34%)
May 02, 2002 1.672 1.730 1.563 1.638 174,504 -0.03(-2.01%)
May 01, 2002 1.559 1.672 1.559 1.672 139,944 +0.12(+7.48%)
Apr 30, 2002 1.564 1.593 1.555 1.555 108,798 -0.01(-0.60%)
Apr 29, 2002 1.578 1.582 1.552 1.565 36,266 +0.01(+0.50%)
Apr 26, 2002 1.519 1.578 1.504 1.557 357,114 +0.04(+2.84%)
Apr 25, 2002 1.492 1.496 1.492 1.514 45,652 +0.03(+2.00%)
Apr 24, 2002 1.492 1.500 1.477 1.484 305,488 +0.00(+0.00%)
Apr 23, 2002 1.457 1.492 1.457 1.484 424,100 -0.00(-0.26%)
Apr 22, 2002 1.461 1.509 1.461 1.488 34,559 +0.07(+5.25%)
Apr 19, 2002 1.484 1.486 1.414 1.414 50,345 -0.07(-4.74%)
Apr 18, 2002 1.489 1.489 1.437 1.484 49,065 +0.02(+1.44%)
Apr 17, 2002 1.476 1.484 1.453 1.463 101,545 +0.02(+1.24%)
Apr 16, 2002 1.411 1.567 1.406 1.445 328,528 +0.01(+0.82%)
Apr 15, 2002 1.406 1.434 1.387 1.434 98,985 -0.00(-0.11%)
Apr 12, 2002 1.416 1.435 1.385 1.435 270,929 +0.02(+1.38%)
Apr 11, 2002 1.340 1.434 1.329 1.416 56,319 +0.07(+5.04%)
Apr 10, 2002 1.336 1.348 1.328 1.348 34,132 +0.01(+0.58%)
Apr 09, 2002 1.327 1.340 1.324 1.340 58,879 +0.01(+0.94%)
Apr 08, 2002 1.320 1.328 1.318 1.327 89,171 +0.01(+0.53%)
Apr 05, 2002 1.309 1.320 1.298 1.320 6,399 +0.01(+0.90%)
Apr 04, 2002 1.314 1.316 1.309 1.309 71,678 -0.01(-0.89%)
Apr 03, 2002 1.320 1.320 1.320 1.320 2,986 +0.03(+2.30%)
Apr 02, 2002 1.309 1.323 1.291 1.291 24,746 -0.02(-1.43%)
Apr 01, 2002 1.323 1.324 1.309 1.309 62,719 -0.02(-1.41%)
Mar 29, 2002 1.328 1.328 1.297 1.328 44,799 +0.00(+0.00%)
Mar 28, 2002 1.328 1.328 1.297 1.328 44,799 +0.00(+0.00%)
Mar 27, 2002 1.328 1.328 1.296 1.328 112,638 +0.01(+0.95%)
Mar 26, 2002 1.289 1.328 1.289 1.316 30,719 -0.01(-0.59%)
Mar 25, 2002 1.212 1.323 1.212 1.323 4,266 +0.00(+0.24%)
Mar 22, 2002 1.245 1.324 1.245 1.320 18,346 +0.01(+0.60%)
Mar 21, 2002 1.284 1.313 1.254 1.313 6,399 -0.02(-1.18%)
Mar 20, 2002 1.320 1.336 1.241 1.328 70,398 +0.08(+6.52%)
Mar 19, 2002 1.220 1.250 1.220 1.247 3,413 +0.02(+1.98%)
Mar 18, 2002 1.258 1.258 1.223 1.223 13,653 -0.10(-7.23%)
Mar 15, 2002 1.309 1.318 1.309 1.318 853 -0.01(-0.71%)
Mar 14, 2002 1.328 1.328 1.327 1.327 3,839 +0.02(+1.31%)
Mar 13, 2002 1.327 1.327 1.310 1.310 1,706 -0.02(-1.29%)
Mar 12, 2002 1.347 1.348 1.327 1.327 2,133 -0.03(-2.08%)
Mar 11, 2002 1.270 1.355 1.266 1.355 201,383 +0.10(+8.07%)
Mar 08, 2002 1.273 1.273 1.254 1.254 43,092 +0.00(+0.34%)
Mar 07, 2002 1.237 1.259 1.216 1.250 255,569 +0.02(+1.59%)
Mar 06, 2002 1.223 1.238 1.223 1.230 7,253 +0.06(+5.00%)
Mar 05, 2002 1.238 1.238 1.172 1.172 36,266 -0.00(-0.06%)
Mar 04, 2002 1.173 1.173 1.173 1.173 426 -0.04(-3.17%)
Mar 01, 2002 1.235 1.235 1.211 1.211 853 -0.01(-0.64%)
Feb 28, 2002 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Feb 27, 2002 1.219 1.219 1.219 1.219 12,373 +0.02(+1.63%)
Feb 26, 2002 1.215 1.215 1.199 1.199 2,559 -0.02(-1.63%)
Feb 25, 2002 1.234 1.234 1.219 1.219 853 -0.03(-2.48%)
Feb 22, 2002 1.223 1.250 1.223 1.250 12,373 +0.01(+0.69%)
Feb 21, 2002 1.220 1.250 1.220 1.241 10,666 +0.05(+4.20%)
Feb 20, 2002 1.248 1.248 1.191 1.191 43,519 -0.06(-4.63%)
Feb 19, 2002 1.220 1.249 1.220 1.249 3,413 +0.01(+1.20%)
Feb 18, 2002 1.234 1.234 1.234 1.234 853 +0.00(+0.00%)
Feb 15, 2002 1.234 1.234 1.234 1.234 853 +0.01(+0.96%)
Feb 14, 2002 1.222 1.223 1.222 1.223 87,038 +0.01(+0.97%)
Feb 13, 2002 1.230 1.230 1.211 1.211 4,693 -0.02(-1.90%)
Feb 12, 2002 1.234 1.234 1.234 1.234 2,986 -0.01(-1.19%)
Feb 11, 2002 1.249 1.249 1.249 1.249 5,973 +0.00(+0.00%)
Feb 08, 2002 1.230 1.249 1.230 1.249 2,986 +0.04(+3.16%)
Feb 07, 2002 1.246 1.250 1.211 1.211 24,746 -0.04(-3.12%)
Feb 06, 2002 1.245 1.250 1.238 1.250 3,413 +0.00(+0.00%)
Feb 05, 2002 1.250 1.250 1.250 1.250 18,346 +0.00(+0.00%)
Feb 04, 2002 1.250 1.250 1.240 1.250 14,933 -0.02(-1.54%)
Feb 01, 2002 1.231 1.270 1.231 1.270 33,279 +0.02(+1.56%)
Jan 31, 2002 1.250 1.250 1.246 1.250 15,359 -0.01(-0.47%)
Jan 30, 2002 1.256 1.256 1.256 1.256 0 +0.00(+0.00%)
Jan 29, 2002 1.256 1.256 1.256 1.256 14,506 -0.02(-1.68%)
Jan 28, 2002 1.250 1.277 1.213 1.277 17,066 -0.01(-0.91%)
Jan 25, 2002 1.289 1.289 1.289 1.289 2,133 +0.06(+4.76%)
Jan 24, 2002 1.234 1.234 1.230 1.230 1,279 -0.02(-1.56%)
Jan 23, 2002 1.217 1.250 1.217 1.250 5,119 +0.02(+1.59%)
Jan 22, 2002 1.230 1.230 1.230 1.230 1,279 -0.05(-3.96%)
Jan 21, 2002 1.270 1.289 1.270 1.281 27,732 +0.00(+0.00%)
Jan 18, 2002 1.270 1.289 1.270 1.281 27,732 +0.07(+5.60%)
Jan 17, 2002 1.288 1.288 1.213 1.213 58,879 -0.04(-2.94%)
Jan 16, 2002 1.266 1.266 1.250 1.250 6,399 +0.00(+0.00%)
Jan 15, 2002 1.250 1.250 1.217 1.250 14,506 +0.00(+0.00%)
Jan 14, 2002 1.250 1.250 1.211 1.250 43,519 +0.00(+0.00%)
Jan 11, 2002 1.227 1.250 1.227 1.250 8,959 +0.00(+0.00%)
Jan 10, 2002 1.266 1.274 1.218 1.250 253,862 +0.18(+17.22%)
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.