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

Scorpio Bulkers Inc (NY: SALT )

N/A UNCHANGED
Last Price Updated: 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, 2017 5.672 5.720 5.529 5.529 547,846 -0.19(-3.33%)
May 30, 2017 5.863 5.910 5.672 5.720 434,269 -0.14(-2.44%)
May 26, 2017 5.815 6.053 5.767 5.863 543,368 +0.00(+0.00%)
May 25, 2017 5.910 6.006 5.672 5.863 1,222,588 -0.05(-0.81%)
May 24, 2017 6.006 6.101 5.863 5.910 867,192 -0.10(-1.59%)
May 23, 2017 5.958 6.149 5.887 6.006 441,450 +0.10(+1.61%)
May 22, 2017 6.101 6.196 5.767 5.910 516,879 -0.14(-2.36%)
May 19, 2017 5.863 6.091 5.815 6.053 754,379 +0.24(+4.10%)
May 18, 2017 5.863 6.101 5.767 5.815 525,805 -0.05(-0.81%)
May 17, 2017 5.815 6.268 5.672 5.863 883,986 -0.14(-2.38%)
May 16, 2017 5.815 6.006 5.481 6.006 1,501,102 +0.19(+3.28%)
May 15, 2017 6.196 6.196 5.767 5.815 830,317 -0.33(-5.43%)
May 12, 2017 6.101 6.244 6.053 6.149 406,988 +0.05(+0.78%)
May 11, 2017 6.435 6.435 6.077 6.101 772,087 -0.38(-5.88%)
May 10, 2017 6.339 6.578 6.292 6.482 672,727 +0.19(+3.03%)
May 09, 2017 6.292 6.578 6.196 6.292 733,751 +0.14(+2.33%)
May 08, 2017 6.196 6.292 5.934 6.149 2,170,273 +0.10(+1.57%)
May 05, 2017 6.244 6.335 6.053 6.053 1,821,767 -0.14(-2.31%)
May 04, 2017 6.530 6.559 5.958 6.196 1,278,903 -0.33(-5.11%)
May 03, 2017 7.007 7.007 6.435 6.530 1,772,447 -0.62(-8.67%)
May 02, 2017 7.054 7.293 7.007 7.150 792,050 +0.05(+0.67%)
May 01, 2017 7.102 7.197 7.054 7.102 441,122 +0.00(+0.00%)
Apr 28, 2017 7.197 7.388 7.054 7.102 605,773 -0.10(-1.32%)
Apr 27, 2017 7.245 7.316 7.102 7.197 682,393 -0.05(-0.66%)
Apr 26, 2017 7.102 7.483 7.054 7.245 1,015,253 +0.10(+1.33%)
Apr 25, 2017 6.911 7.245 6.768 7.150 1,191,486 -0.10(-1.32%)
Apr 24, 2017 7.245 7.531 7.126 7.245 1,171,065 +0.19(+2.70%)
Apr 21, 2017 7.197 7.626 7.054 7.054 1,438,054 -0.14(-1.99%)
Apr 20, 2017 7.197 7.536 6.935 7.197 2,863,342 -0.29(-3.82%)
Apr 19, 2017 7.674 8.103 7.293 7.483 1,781,210 -0.10(-1.26%)
Apr 18, 2017 7.722 7.841 7.436 7.579 1,830,045 -0.38(-4.79%)
Apr 17, 2017 8.198 8.198 7.769 7.960 998,791 -0.14(-1.76%)
Apr 13, 2017 8.437 8.580 8.103 8.103 610,732 -0.29(-3.41%)
Apr 12, 2017 9.009 9.009 8.098 8.389 1,403,351 -0.71(-7.85%)
Apr 11, 2017 9.247 9.390 8.937 9.104 863,030 -0.14(-1.55%)
Apr 10, 2017 9.294 9.437 9.152 9.247 940,084 +0.00(+0.00%)
Apr 07, 2017 9.533 9.666 9.080 9.247 876,625 -0.10(-1.02%)
Apr 06, 2017 8.627 9.604 8.532 9.342 2,143,401 +0.86(+10.11%)
Apr 05, 2017 8.866 8.951 8.389 8.484 1,030,977 -0.33(-3.78%)
Apr 04, 2017 8.532 8.866 8.294 8.818 992,038 +0.29(+3.35%)
Apr 03, 2017 8.818 8.913 8.365 8.532 895,717 -0.24(-2.72%)
Mar 31, 2017 8.818 8.904 8.532 8.770 1,135,896 -0.14(-1.60%)
Mar 30, 2017 8.818 8.961 8.732 8.913 734,038 +0.10(+1.08%)
Mar 29, 2017 9.104 9.199 8.789 8.818 765,447 -0.24(-2.63%)
Mar 28, 2017 8.913 9.247 8.675 9.056 1,556,655 +0.19(+2.15%)
Mar 27, 2017 8.723 9.056 8.341 8.866 900,591 -0.05(-0.53%)
Mar 24, 2017 8.580 8.961 8.532 8.913 1,610,323 +0.43(+5.06%)
Mar 23, 2017 8.246 8.627 8.108 8.484 894,722 +0.24(+2.89%)
Mar 22, 2017 8.341 8.341 8.008 8.246 1,499,210 -0.19(-2.26%)
Mar 21, 2017 9.056 9.247 8.389 8.437 1,219,843 -0.52(-5.85%)
Mar 20, 2017 9.247 9.342 8.913 8.961 1,708,241 -0.29(-3.09%)
Mar 17, 2017 8.723 9.485 8.590 9.247 2,928,615 +0.62(+7.18%)
Mar 16, 2017 8.437 8.723 8.317 8.627 1,252,898 +0.29(+3.43%)
Mar 15, 2017 7.817 8.532 7.817 8.341 1,996,259 +0.57(+7.36%)
Mar 14, 2017 8.008 8.484 7.436 7.769 3,054,518 -0.29(-3.55%)
Mar 13, 2017 7.769 8.103 7.626 8.055 1,750,439 +0.76(+10.46%)
Mar 10, 2017 6.721 7.436 6.721 7.293 943,760 +0.67(+10.07%)
Mar 09, 2017 6.578 6.721 6.435 6.625 867,041 +0.00(+0.00%)
Mar 08, 2017 6.864 6.959 6.578 6.625 857,317 -0.19(-2.80%)
Mar 07, 2017 7.007 7.150 6.721 6.816 645,812 -0.19(-2.72%)
Mar 06, 2017 7.293 7.559 6.935 7.007 711,975 -0.29(-3.92%)
Mar 03, 2017 7.150 7.436 7.102 7.293 615,870 +0.14(+2.00%)
Mar 02, 2017 7.531 7.674 7.102 7.150 1,121,571 -0.38(-5.06%)
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.