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 (%)
Aug 31, 2016 3.298 3.356 3.193 3.289 386,408 -0.01(-0.29%)
Aug 30, 2016 3.289 3.346 3.203 3.298 296,066 +0.00(+0.00%)
Aug 29, 2016 3.155 3.308 3.117 3.298 155,194 +0.14(+4.53%)
Aug 26, 2016 3.117 3.346 3.117 3.155 234,312 +0.06(+1.85%)
Aug 25, 2016 3.146 3.155 3.070 3.098 127,826 -0.04(-1.22%)
Aug 24, 2016 3.050 3.160 3.008 3.136 280,895 +0.12(+4.11%)
Aug 23, 2016 2.927 3.022 2.917 3.012 274,601 +0.11(+3.95%)
Aug 22, 2016 3.031 3.031 2.888 2.898 373,194 -0.16(-5.30%)
Aug 19, 2016 3.098 3.127 2.936 3.060 533,176 -0.06(-1.83%)
Aug 18, 2016 3.070 3.136 3.041 3.117 284,712 +0.07(+2.19%)
Aug 17, 2016 3.136 3.184 3.022 3.050 267,957 -0.10(-3.32%)
Aug 16, 2016 3.203 3.203 3.089 3.155 503,737 -0.05(-1.49%)
Aug 15, 2016 3.193 3.260 3.184 3.203 170,654 +0.01(+0.30%)
Aug 12, 2016 3.203 3.232 3.136 3.193 241,584 -0.01(-0.30%)
Aug 11, 2016 3.203 3.251 3.127 3.203 192,461 +0.00(+0.00%)
Aug 10, 2016 3.327 3.336 3.184 3.203 195,025 -0.11(-3.45%)
Aug 09, 2016 3.308 3.336 3.251 3.317 247,354 -0.01(-0.29%)
Aug 08, 2016 3.336 3.375 3.279 3.327 386,264 +0.01(+0.29%)
Aug 05, 2016 3.117 3.327 3.079 3.317 349,752 +0.22(+7.08%)
Aug 04, 2016 3.050 3.155 3.050 3.098 491,022 +0.06(+1.88%)
Aug 03, 2016 3.050 3.208 3.012 3.041 423,078 +0.04(+1.27%)
Aug 02, 2016 3.089 3.184 3.003 3.003 396,813 -0.08(-2.48%)
Aug 01, 2016 3.165 3.165 3.050 3.079 350,285 -0.06(-1.82%)
Jul 29, 2016 3.098 3.403 3.079 3.136 2,303,054 +0.03(+0.92%)
Jul 28, 2016 3.146 3.174 3.017 3.108 415,081 +0.00(+0.00%)
Jul 27, 2016 3.098 3.136 2.879 3.108 548,429 +0.02(+0.62%)
Jul 26, 2016 3.012 3.208 2.995 3.089 476,706 +0.09(+2.86%)
Jul 25, 2016 2.927 3.012 2.908 3.003 429,493 +0.09(+2.94%)
Jul 22, 2016 2.955 2.974 2.908 2.917 186,235 -0.05(-1.61%)
Jul 21, 2016 2.908 3.070 2.908 2.965 550,128 +0.04(+1.30%)
Jul 20, 2016 2.917 2.955 2.850 2.927 253,644 +0.02(+0.66%)
Jul 19, 2016 2.946 3.003 2.908 2.908 167,951 -0.07(-2.24%)
Jul 18, 2016 2.927 2.993 2.908 2.974 392,830 +0.04(+1.30%)
Jul 15, 2016 2.984 2.993 2.874 2.936 165,328 -0.02(-0.64%)
Jul 14, 2016 3.050 3.089 2.946 2.955 524,964 -0.05(-1.59%)
Jul 13, 2016 3.060 3.089 2.850 3.003 673,196 +0.00(+0.00%)
Jul 12, 2016 2.955 3.070 2.898 3.003 634,913 +0.10(+3.28%)
Jul 11, 2016 2.936 2.955 2.869 2.908 206,826 +0.00(+0.00%)
Jul 08, 2016 2.822 2.946 2.774 2.908 326,330 +0.13(+4.81%)
Jul 07, 2016 2.841 2.936 2.722 2.774 284,394 -0.04(-1.36%)
Jul 06, 2016 2.765 2.898 2.745 2.812 352,194 +0.01(+0.34%)
Jul 05, 2016 2.946 2.946 2.717 2.803 350,630 -0.10(-3.29%)
Jul 01, 2016 2.669 2.898 2.898 2.898 446,352 +0.24(+8.96%)
Jun 30, 2016 2.803 2.812 2.622 2.660 219,570 -0.12(-4.45%)
Jun 29, 2016 2.755 2.812 2.688 2.784 402,966 +0.08(+2.82%)
Jun 28, 2016 2.593 2.736 2.593 2.707 411,884 +0.18(+7.17%)
Jun 27, 2016 2.612 2.707 2.512 2.526 785,001 -0.19(-7.02%)
Jun 24, 2016 2.717 2.726 2.611 2.717 989,138 -0.08(-2.73%)
Jun 23, 2016 2.698 2.803 2.698 2.793 184,450 +0.10(+3.53%)
Jun 22, 2016 2.669 2.784 2.641 2.698 421,499 +0.03(+1.07%)
Jun 21, 2016 2.784 2.784 2.622 2.669 527,871 -0.10(-3.78%)
Jun 20, 2016 2.898 2.922 2.765 2.774 377,100 -0.05(-1.69%)
Jun 17, 2016 2.784 2.908 2.726 2.822 983,275 +0.09(+3.14%)
Jun 16, 2016 2.822 2.822 2.650 2.736 1,539,343 -0.09(-3.04%)
Jun 15, 2016 2.908 2.927 2.760 2.822 3,865,940 -0.26(-8.36%)
Jun 14, 2016 3.336 3.394 2.984 3.079 459,429 -0.26(-7.71%)
Jun 13, 2016 3.479 3.565 3.336 3.336 306,976 -0.14(-4.11%)
Jun 10, 2016 3.556 3.613 3.451 3.479 344,343 -0.15(-4.20%)
Jun 09, 2016 3.603 3.718 3.475 3.632 930,266 +0.00(+0.00%)
Jun 08, 2016 3.622 3.708 3.556 3.632 611,261 +0.04(+1.06%)
Jun 07, 2016 3.642 3.765 3.556 3.594 313,926 -0.06(-1.57%)
Jun 06, 2016 3.451 3.689 3.432 3.651 522,371 +0.16(+4.64%)
Jun 03, 2016 3.622 3.622 3.479 3.489 264,966 -0.15(-4.19%)
Jun 02, 2016 3.794 3.804 3.613 3.642 195,300 -0.13(-3.54%)
Jun 01, 2016 3.737 3.813 3.661 3.775 379,222 -0.01(-0.25%)
May 31, 2016 3.746 3.823 3.708 3.785 372,821 +0.12(+3.39%)
May 27, 2016 3.489 3.661 3.661 3.661 413,204 +0.18(+5.21%)
May 26, 2016 3.508 3.518 3.422 3.479 252,908 -0.02(-0.54%)
May 25, 2016 3.479 3.499 3.432 3.499 271,906 +0.04(+1.10%)
May 24, 2016 3.479 3.508 3.422 3.460 284,335 +0.00(+0.00%)
May 23, 2016 3.432 3.527 3.413 3.460 167,527 +0.02(+0.55%)
May 20, 2016 3.470 3.508 3.327 3.441 239,720 +0.00(+0.00%)
May 19, 2016 3.403 3.537 3.313 3.441 473,846 +0.01(+0.28%)
May 18, 2016 3.384 3.527 3.384 3.432 298,349 -0.04(-1.10%)
May 17, 2016 3.489 3.708 3.384 3.470 403,541 -0.05(-1.35%)
May 16, 2016 3.451 3.613 3.451 3.518 252,726 +0.08(+2.22%)
May 13, 2016 3.356 3.527 3.346 3.441 326,520 +0.08(+2.27%)
May 12, 2016 3.508 3.708 3.327 3.365 383,889 -0.11(-3.29%)
May 11, 2016 3.422 3.632 3.346 3.479 324,786 +0.02(+0.55%)
May 10, 2016 3.356 3.518 3.291 3.460 237,842 +0.10(+3.12%)
May 09, 2016 3.432 3.527 3.279 3.356 381,390 -0.11(-3.30%)
May 06, 2016 3.422 3.584 3.422 3.470 342,999 +0.00(+0.00%)
May 05, 2016 3.518 3.613 3.317 3.470 1,023,792 -0.21(-5.70%)
May 04, 2016 3.727 3.813 3.603 3.680 352,839 +0.00(+0.00%)
May 03, 2016 3.336 3.718 3.184 3.680 1,041,822 +0.10(+2.66%)
May 02, 2016 3.746 3.756 3.432 3.584 825,214 -0.09(-2.34%)
Apr 29, 2016 3.908 4.047 3.622 3.670 941,698 -0.19(-4.94%)
Apr 28, 2016 3.756 4.290 3.737 3.861 1,639,832 +0.02(+0.50%)
Apr 27, 2016 3.851 3.918 3.718 3.842 345,312 -0.03(-0.74%)
Apr 26, 2016 3.794 3.908 3.622 3.870 398,257 +0.03(+0.74%)
Apr 25, 2016 3.966 4.004 3.670 3.842 918,693 -0.16(-4.05%)
Apr 22, 2016 3.889 4.295 3.889 4.004 734,119 +0.08(+1.94%)
Apr 21, 2016 3.985 4.237 3.908 3.928 1,078,955 +0.02(+0.49%)
Apr 20, 2016 3.956 4.194 3.851 3.908 693,239 +0.00(+0.00%)
Apr 19, 2016 3.947 4.090 3.880 3.908 635,030 +0.07(+1.74%)
Apr 18, 2016 3.756 3.947 3.661 3.842 384,422 +0.04(+1.00%)
Apr 15, 2016 3.794 3.889 3.689 3.804 801,524 +0.02(+0.50%)
Apr 14, 2016 3.832 4.156 3.727 3.785 1,374,895 +0.10(+2.85%)
Apr 13, 2016 3.518 3.736 3.460 3.680 626,264 +0.17(+4.89%)
Apr 12, 2016 3.699 3.709 3.403 3.508 741,959 -0.16(-4.42%)
Apr 11, 2016 3.336 3.756 3.336 3.670 834,893 +0.38(+11.59%)
Apr 08, 2016 3.260 3.451 3.193 3.289 863,537 +0.10(+2.99%)
Apr 07, 2016 3.089 3.413 3.089 3.193 901,790 +0.07(+2.13%)
Apr 06, 2016 3.098 3.174 2.974 3.127 485,310 +0.03(+0.92%)
Apr 05, 2016 3.012 3.170 2.908 3.098 793,744 +0.06(+1.88%)
Apr 04, 2016 3.089 3.193 2.993 3.041 1,369,248 -0.01(-0.31%)
Apr 01, 2016 3.050 3.127 2.936 3.050 671,228 -0.08(-2.44%)
Mar 31, 2016 3.098 3.184 3.044 3.127 2,655,541 +0.09(+2.82%)
Mar 30, 2016 3.041 3.196 2.936 3.041 785,925 +0.05(+1.59%)
Mar 29, 2016 2.955 3.089 2.822 2.993 861,579 -0.02(-0.63%)
Mar 28, 2016 3.031 3.098 2.793 3.012 550,367 +0.04(+1.28%)
Mar 24, 2016 2.822 2.974 2.974 2.974 623,949 +0.10(+3.65%)
Mar 23, 2016 2.860 3.098 2.745 2.869 954,250 -0.03(-0.99%)
Mar 22, 2016 2.822 2.974 2.784 2.898 484,598 +0.01(+0.33%)
Mar 21, 2016 2.755 2.927 2.631 2.888 873,521 +0.04(+1.34%)
Mar 18, 2016 2.831 2.869 2.707 2.850 1,899,176 +0.04(+1.36%)
Mar 17, 2016 2.984 3.089 2.726 2.812 7,373,044 -0.70(-19.84%)
Mar 16, 2016 3.365 3.575 3.332 3.508 241,449 +0.08(+2.22%)
Mar 15, 2016 3.737 3.823 3.260 3.432 502,013 -0.40(-10.45%)
Mar 14, 2016 3.727 3.947 3.661 3.832 545,557 +0.10(+2.55%)
Mar 11, 2016 3.384 3.799 3.384 3.737 612,951 +0.38(+11.36%)
Mar 10, 2016 3.699 3.842 3.251 3.356 1,093,040 -0.31(-8.33%)
Mar 09, 2016 3.813 3.813 3.532 3.661 426,684 -0.15(-4.00%)
Mar 08, 2016 4.271 4.360 3.804 3.813 757,169 -0.46(-10.71%)
Mar 07, 2016 4.328 4.685 4.185 4.271 1,189,260 -0.18(-4.07%)
Mar 04, 2016 3.746 5.548 3.746 4.452 2,293,814 +0.74(+20.05%)
Mar 03, 2016 3.022 3.947 3.003 3.708 1,283,128 +0.71(+23.49%)
Mar 02, 2016 2.726 3.022 2.583 3.003 809,372 +0.22(+7.88%)
Mar 01, 2016 2.974 3.117 2.698 2.784 1,175,625 -0.22(-7.30%)
Feb 29, 2016 2.250 3.308 2.183 3.003 3,269,108 +0.75(+33.47%)
Feb 26, 2016 1.945 2.612 1.916 2.250 1,566,473 +0.34(+18.00%)
Feb 25, 2016 1.916 1.954 1.886 1.907 352,724 -0.02(-0.99%)
Feb 24, 2016 1.907 2.030 1.755 1.926 504,947 -0.08(-3.81%)
Feb 23, 2016 2.088 2.212 1.992 2.002 267,998 -0.10(-4.55%)
Feb 22, 2016 2.002 2.193 1.983 2.097 350,969 +0.14(+7.32%)
Feb 19, 2016 1.964 2.021 1.907 1.954 241,171 -0.04(-1.91%)
Feb 18, 2016 2.183 2.183 1.907 1.992 440,419 -0.05(-2.34%)
Feb 17, 2016 2.202 2.336 2.040 2.040 612,424 -0.14(-6.55%)
Feb 16, 2016 1.945 2.288 1.868 2.183 557,891 +0.31(+16.24%)
Feb 12, 2016 1.802 1.878 1.878 1.878 320,891 +0.12(+7.07%)
Feb 11, 2016 1.849 1.897 1.706 1.754 370,158 -0.11(-6.12%)
Feb 10, 2016 1.973 2.021 1.849 1.868 380,941 -0.12(-6.22%)
Feb 09, 2016 2.240 2.240 1.897 1.992 878,198 -0.37(-15.73%)
Feb 08, 2016 2.526 2.631 2.221 2.364 846,848 -0.26(-9.82%)
Feb 05, 2016 2.850 2.936 2.517 2.622 475,794 -0.25(-8.64%)
Feb 04, 2016 2.908 3.173 2.841 2.869 493,251 -0.09(-2.90%)
Feb 03, 2016 3.003 3.127 2.879 2.955 442,929 +0.14(+5.08%)
Feb 02, 2016 3.127 3.184 2.774 2.812 392,073 -0.31(-10.06%)
Feb 01, 2016 3.136 3.279 3.012 3.127 340,681 +0.00(+0.00%)
Jan 29, 2016 3.365 3.375 3.062 3.127 531,656 -0.20(-6.02%)
Jan 28, 2016 3.584 3.651 3.279 3.327 643,199 -0.22(-6.18%)
Jan 27, 2016 3.622 3.785 3.499 3.546 475,402 -0.06(-1.59%)
Jan 26, 2016 3.460 3.870 3.441 3.603 432,305 +0.38(+11.83%)
Jan 25, 2016 3.594 3.594 3.127 3.222 725,410 -0.35(-9.87%)
Jan 22, 2016 3.632 3.708 3.413 3.575 752,453 +0.08(+2.18%)
Jan 21, 2016 3.670 3.765 3.475 3.499 1,129,990 -0.18(-4.92%)
Jan 20, 2016 3.460 3.718 3.174 3.680 952,858 +0.18(+5.18%)
Jan 19, 2016 3.441 3.594 3.251 3.499 676,363 +0.02(+0.55%)
Jan 15, 2016 3.422 3.479 3.479 3.479 589,017 -0.10(-2.67%)
Jan 14, 2016 2.898 3.813 2.898 3.575 962,763 +0.71(+24.58%)
Jan 13, 2016 3.565 3.594 2.698 2.869 1,111,601 -0.70(-19.52%)
Jan 12, 2016 4.538 4.542 3.403 3.565 956,813 -0.96(-21.26%)
Jan 11, 2016 4.681 4.785 4.509 4.528 653,637 -0.13(-2.86%)
Jan 08, 2016 4.519 4.833 4.385 4.662 623,668 +0.13(+2.95%)
Jan 07, 2016 4.995 4.995 4.175 4.528 924,356 -0.62(-12.04%)
Jan 06, 2016 6.139 6.301 4.957 5.148 637,615 -1.06(-17.05%)
Jan 05, 2016 7.865 7.865 6.063 6.206 928,320 -1.74(-21.94%)
Jan 04, 2016 9.409 9.409 7.455 7.950 444,789 -1.48(-15.67%)
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.