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

Sandy Spring Bancorp (NQ: SASR )

33.64 -0.46 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 29, 2009 8.132 8.408 8.010 8.378 89,168 +0.28(+3.41%)
May 28, 2009 8.445 8.795 7.997 8.102 112,280 -0.23(-2.80%)
May 27, 2009 8.709 9.035 8.298 8.335 52,088 -0.48(-5.43%)
May 26, 2009 8.010 8.814 8.010 8.814 59,138 +0.73(+9.04%)
May 22, 2009 8.593 8.869 8.077 8.083 31,808 -0.45(-5.25%)
May 21, 2009 8.611 8.648 8.359 8.531 55,240 -0.21(-2.39%)
May 20, 2009 9.354 9.440 8.605 8.740 62,510 -0.31(-3.39%)
May 19, 2009 9.360 9.581 8.992 9.047 32,219 -0.56(-5.81%)
May 18, 2009 8.838 9.630 8.703 9.605 69,494 +0.93(+10.76%)
May 15, 2009 9.323 9.323 8.629 8.672 86,009 -0.55(-5.93%)
May 14, 2009 9.329 9.587 9.182 9.219 129,751 -0.03(-0.33%)
May 13, 2009 9.489 9.489 9.225 9.249 88,510 -0.42(-4.32%)
May 12, 2009 10.15 10.19 9.526 9.667 51,450 -0.45(-4.43%)
May 11, 2009 10.30 10.30 9.998 10.11 19,861 -0.33(-3.17%)
May 08, 2009 10.08 10.51 10.06 10.45 60,461 +0.55(+5.52%)
May 07, 2009 10.19 10.19 9.796 9.900 68,396 -0.23(-2.30%)
May 06, 2009 10.16 10.35 9.863 10.13 56,786 +0.11(+1.10%)
May 05, 2009 10.16 10.37 9.771 10.02 52,809 -0.23(-2.27%)
May 04, 2009 9.581 10.29 9.354 10.26 81,408 +0.74(+7.74%)
May 01, 2009 9.924 9.967 9.397 9.519 38,814 -0.45(-4.55%)
Apr 30, 2009 10.34 10.37 9.427 9.974 44,801 -0.22(-2.17%)
Apr 29, 2009 9.219 10.21 9.133 10.19 72,406 +1.04(+11.40%)
Apr 28, 2009 8.764 9.280 8.764 9.151 15,659 +0.33(+3.69%)
Apr 27, 2009 9.016 9.397 8.715 8.826 64,835 -0.39(-4.20%)
Apr 24, 2009 8.685 9.415 8.537 9.213 63,274 +0.59(+6.83%)
Apr 23, 2009 8.863 8.863 8.507 8.623 61,004 -0.20(-2.29%)
Apr 22, 2009 8.648 9.341 8.521 8.826 59,011 -0.01(-0.07%)
Apr 21, 2009 8.267 8.906 8.267 8.832 91,376 +0.26(+3.08%)
Apr 20, 2009 9.071 9.071 8.384 8.568 125,329 -0.77(-8.28%)
Apr 17, 2009 9.114 9.513 8.930 9.341 65,519 +0.28(+3.05%)
Apr 16, 2009 8.771 9.102 8.550 9.065 97,066 +0.44(+5.05%)
Apr 15, 2009 8.083 8.629 8.002 8.629 100,617 +0.47(+5.71%)
Apr 14, 2009 8.605 8.807 8.102 8.163 69,351 -0.61(-6.93%)
Apr 13, 2009 8.335 8.801 8.053 8.771 89,874 +0.36(+4.23%)
Apr 09, 2009 6.997 8.445 6.997 8.415 100,665 +1.06(+14.44%)
Apr 08, 2009 7.267 7.353 6.954 7.353 49,741 +0.12(+1.61%)
Apr 07, 2009 7.519 7.672 7.160 7.236 64,579 -0.43(-5.60%)
Apr 06, 2009 7.954 7.973 7.420 7.666 57,701 -0.36(-4.44%)
Apr 03, 2009 7.678 8.022 7.574 8.022 50,689 +0.30(+3.90%)
Apr 02, 2009 7.242 7.764 7.242 7.721 113,339 +0.62(+8.73%)
Apr 01, 2009 6.739 7.126 6.500 7.101 49,472 +0.25(+3.67%)
Mar 31, 2009 6.782 7.150 6.696 6.850 69,020 +0.17(+2.57%)
Mar 30, 2009 6.874 6.874 6.567 6.678 88,644 -1.04(-13.51%)
Mar 26, 2009 7.500 7.832 6.997 7.721 150,660 +0.35(+4.75%)
Mar 25, 2009 7.040 7.463 6.721 7.371 71,676 +0.33(+4.62%)
Mar 24, 2009 7.856 7.936 7.046 7.046 143,579 -0.75(-9.61%)
Mar 23, 2009 7.261 7.807 6.819 7.795 106,025 +1.00(+14.72%)
Mar 20, 2009 7.414 7.482 6.793 6.794 165,415 -0.54(-7.36%)
Mar 19, 2009 6.862 7.525 6.862 7.334 84,420 -0.11(-1.48%)
Mar 18, 2009 7.120 7.445 7.028 7.445 115,825 +0.31(+4.39%)
Mar 17, 2009 6.518 7.144 6.389 7.132 103,798 +0.63(+9.62%)
Mar 16, 2009 6.598 7.298 6.457 6.506 103,692 -0.08(-1.21%)
Mar 13, 2009 6.346 6.942 6.199 6.586 171,618 +0.34(+5.40%)
Mar 12, 2009 5.033 6.426 4.910 6.248 196,587 +1.33(+27.09%)
Mar 11, 2009 5.027 5.303 4.910 4.916 112,453 -0.06(-1.11%)
Mar 10, 2009 4.088 5.027 4.088 4.971 230,574 +0.97(+24.23%)
Mar 09, 2009 4.554 4.585 3.989 4.002 103,677 -0.39(-8.94%)
Mar 06, 2009 5.033 5.076 4.296 4.395 146,404 -0.60(-11.93%)
Mar 05, 2009 5.868 5.880 4.928 4.990 115,946 -0.99(-16.62%)
Mar 04, 2009 5.610 6.052 5.518 5.984 140,430 -0.23(-3.66%)
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.