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 (%)
Feb 05, 2021 19.98 19.98 19.98 0 +0.90(+4.70%)
Feb 04, 2021 18.66 19.35 18.36 19.08 142,588 +0.63(+3.41%)
Feb 03, 2021 17.52 18.54 17.26 18.45 259,796 -0.16(-0.86%)
Feb 02, 2021 17.14 18.92 16.67 18.61 364,965 +1.89(+11.27%)
Feb 01, 2021 16.26 16.86 15.87 16.73 154,191 +0.66(+4.10%)
Jan 29, 2021 16.08 17.10 15.91 16.07 198,796 +0.18(+1.13%)
Jan 28, 2021 15.64 16.08 15.26 15.89 110,048 +0.25(+1.59%)
Jan 27, 2021 15.95 16.39 15.36 15.64 157,649 -0.52(-3.21%)
Jan 26, 2021 17.41 17.57 15.96 16.16 174,215 -0.84(-4.93%)
Jan 25, 2021 17.91 17.91 16.83 17.00 127,172 -0.63(-3.57%)
Jan 22, 2021 17.29 17.68 16.84 17.63 117,693 +0.12(+0.68%)
Jan 21, 2021 17.57 18.03 17.04 17.51 106,456 -0.01(-0.06%)
Jan 20, 2021 18.53 18.55 17.31 17.52 166,810 -0.94(-5.08%)
Jan 19, 2021 18.03 19.26 17.68 18.45 153,967 +0.78(+4.40%)
Jan 15, 2021 18.79 18.92 17.46 17.68 184,660 -1.32(-6.93%)
Jan 14, 2021 19.00 19.53 18.45 18.99 149,799 +0.08(+0.42%)
Jan 13, 2021 19.00 19.47 18.70 18.91 111,373 +0.21(+1.12%)
Jan 12, 2021 18.70 19.01 18.25 18.70 137,210 +0.14(+0.75%)
Jan 11, 2021 19.25 19.47 18.32 18.56 209,185 -0.79(-4.07%)
Jan 08, 2021 17.89 19.95 17.85 19.35 428,569 +1.76(+9.98%)
Jan 07, 2021 17.30 18.09 16.96 17.60 378,533 +0.30(+1.73%)
Jan 06, 2021 17.22 17.38 16.67 17.30 178,126 +0.46(+2.72%)
Jan 05, 2021 17.21 17.46 16.74 16.84 222,594 -0.20(-1.17%)
Jan 04, 2021 17.02 17.76 16.59 17.04 238,974 +0.15(+0.89%)
Dec 31, 2020 16.89 16.89 16.89 298,088 +0.25(+1.50%)
Dec 30, 2020 17.44 17.61 16.58 16.64 298,088 -0.75(-4.30%)
Dec 29, 2020 17.56 17.56 16.58 17.39 186,587 -0.02(-0.11%)
Dec 28, 2020 17.42 17.83 17.19 17.41 178,406 -0.03(-0.17%)
Dec 24, 2020 17.13 17.58 16.46 17.44 102,856 +0.40(+2.34%)
Dec 23, 2020 15.87 17.39 15.83 17.04 236,025 +1.30(+8.24%)
Dec 22, 2020 15.66 15.98 15.27 15.74 212,421 +0.08(+0.51%)
Dec 21, 2020 17.11 17.11 14.57 15.66 666,150 -1.53(-8.88%)
Dec 18, 2020 17.75 17.85 17.14 17.19 161,904 -0.28(-1.60%)
Dec 17, 2020 16.81 17.83 16.49 17.47 237,187 +0.82(+4.91%)
Dec 16, 2020 17.27 17.36 16.62 16.65 111,537 -0.48(-2.80%)
Dec 15, 2020 17.27 17.27 16.81 17.13 67,878 -0.03(-0.17%)
Dec 14, 2020 16.79 17.42 16.46 17.16 185,236 +0.17(+1.00%)
Dec 11, 2020 17.41 17.45 16.82 16.99 109,774 -0.22(-1.28%)
Dec 10, 2020 16.31 17.34 16.03 17.21 207,616 +0.89(+5.44%)
Dec 09, 2020 16.14 16.97 15.83 16.32 230,790 +0.16(+0.99%)
Dec 08, 2020 16.16 16.69 15.89 16.16 153,170 -0.15(-0.92%)
Dec 07, 2020 16.46 16.51 15.67 16.31 111,136 -0.08(-0.49%)
Dec 04, 2020 16.12 16.60 16.12 16.39 161,001 +0.41(+2.56%)
Dec 03, 2020 15.38 16.12 15.38 15.98 105,107 +0.70(+4.57%)
Dec 02, 2020 15.40 15.85 15.07 15.28 107,588 -0.13(-0.84%)
Dec 01, 2020 17.46 17.46 15.34 15.41 237,137 -1.69(-9.86%)
Nov 30, 2020 17.36 17.46 16.48 17.10 276,602 +0.25(+1.48%)
Nov 27, 2020 16.19 16.97 15.95 16.85 159,197 +0.67(+4.13%)
Nov 25, 2020 15.80 16.48 15.29 16.18 219,147 +0.35(+2.21%)
Nov 24, 2020 15.78 16.32 15.41 15.83 237,093 +0.35(+2.25%)
Nov 23, 2020 15.15 15.56 14.76 15.48 278,456 +0.36(+2.37%)
Nov 20, 2020 14.86 15.21 14.58 15.12 119,398 +0.08(+0.53%)
Nov 19, 2020 14.18 15.28 13.98 15.04 182,174 +0.77(+5.38%)
Nov 18, 2020 14.02 15.03 14.02 14.27 257,430 +0.29(+2.07%)
Nov 17, 2020 13.35 14.26 12.99 13.98 287,917 +0.47(+3.47%)
Nov 16, 2020 13.29 13.60 12.63 13.52 252,817 +0.63(+4.88%)
Nov 13, 2020 12.30 13.12 12.30 12.89 240,299 +0.74(+6.08%)
Nov 12, 2020 12.36 12.40 11.91 12.15 227,846 -0.36(-2.87%)
Nov 11, 2020 13.29 13.31 12.00 12.51 269,404 -0.65(-4.91%)
Nov 10, 2020 13.16 13.27 12.72 13.15 200,632 +0.16(+1.22%)
Nov 09, 2020 12.82 13.46 12.49 13.00 227,840 +1.04(+8.73%)
Nov 06, 2020 11.75 12.35 11.73 11.95 120,176 +0.41(+3.53%)
Nov 05, 2020 11.48 11.86 11.33 11.54 124,530 +0.20(+1.75%)
Nov 04, 2020 11.14 11.73 10.95 11.35 82,915 -0.06(-0.52%)
Nov 03, 2020 10.99 11.49 10.73 11.41 161,316 +0.40(+3.61%)
Nov 02, 2020 11.11 11.49 10.91 11.01 157,534 +0.10(+0.91%)
Oct 30, 2020 11.06 11.20 10.63 10.91 276,284 -0.03(-0.27%)
Oct 29, 2020 10.95 11.37 10.67 10.94 495,209 -0.17(-1.52%)
Oct 28, 2020 11.76 11.76 10.99 11.11 472,338 -0.92(-7.68%)
Oct 27, 2020 13.67 13.99 11.92 12.03 597,915 -2.08(-14.72%)
Oct 26, 2020 13.67 14.15 13.43 14.11 123,666 +0.02(+0.14%)
Oct 23, 2020 14.15 14.18 13.66 14.09 99,341 +0.06(+0.42%)
Oct 22, 2020 14.47 14.78 13.99 14.03 85,445 -0.62(-4.21%)
Oct 21, 2020 14.77 15.26 14.25 14.64 123,533 -0.18(-1.21%)
Oct 20, 2020 13.42 14.89 13.42 14.82 146,495 +1.26(+9.30%)
Oct 19, 2020 14.85 15.13 13.52 13.56 192,064 -1.40(-9.36%)
Oct 16, 2020 16.40 16.44 14.88 14.96 210,962 -1.51(-9.17%)
Oct 15, 2020 14.46 16.68 14.34 16.47 330,786 +1.84(+12.56%)
Oct 14, 2020 14.27 15.01 14.27 14.63 94,396 +0.46(+3.22%)
Oct 13, 2020 14.30 14.30 13.88 14.18 63,023 -0.12(-0.83%)
Oct 12, 2020 15.37 15.37 14.06 14.30 127,511 -1.14(-7.40%)
Oct 09, 2020 15.79 15.79 14.97 15.44 81,627 -0.13(-0.83%)
Oct 08, 2020 14.81 15.80 14.81 15.57 106,031 +0.85(+5.81%)
Oct 07, 2020 14.99 15.28 14.47 14.71 110,266 -0.23(-1.53%)
Oct 06, 2020 16.01 16.01 14.89 14.94 123,052 -0.75(-4.75%)
Oct 05, 2020 15.60 16.19 15.53 15.69 157,287 +0.38(+2.47%)
Oct 02, 2020 14.38 15.43 14.11 15.31 241,358 +0.53(+3.56%)
Oct 01, 2020 14.29 14.81 13.87 14.78 137,515 +0.72(+5.08%)
Sep 30, 2020 13.86 14.26 13.76 14.07 149,186 +0.40(+2.91%)
Sep 29, 2020 13.49 14.12 13.18 13.67 192,253 +0.39(+2.92%)
Sep 28, 2020 13.11 13.51 12.67 13.28 206,012 +0.50(+3.89%)
Sep 25, 2020 12.40 13.53 12.32 12.79 276,988 +0.38(+3.04%)
Sep 24, 2020 11.53 12.68 10.78 12.41 560,251 +0.79(+6.84%)
Sep 23, 2020 12.54 12.59 11.59 11.61 283,928 -0.45(-3.71%)
Sep 22, 2020 12.78 13.04 11.64 12.06 389,408 -0.69(-5.38%)
Sep 21, 2020 13.62 13.62 12.68 12.75 180,662 -1.38(-9.78%)
Sep 18, 2020 14.46 14.76 13.99 14.13 529,519 -0.19(-1.32%)
Sep 17, 2020 13.82 14.79 13.76 14.32 154,333 +0.31(+2.20%)
Sep 16, 2020 13.12 14.01 13.03 14.01 169,266 +0.87(+6.66%)
Sep 15, 2020 13.03 13.38 12.94 13.13 144,573 +0.11(+0.84%)
Sep 14, 2020 13.18 13.33 12.69 13.03 204,752 +0.05(+0.38%)
Sep 11, 2020 12.82 13.38 12.75 12.98 266,823 +0.27(+2.11%)
Sep 10, 2020 12.49 12.92 12.47 12.71 234,436 +0.27(+2.16%)
Sep 09, 2020 12.58 12.58 12.19 12.44 208,178 -0.06(-0.48%)
Sep 08, 2020 12.82 12.89 12.46 12.50 307,115 -0.42(-3.23%)
Sep 04, 2020 12.67 13.20 12.24 12.92 231,494 +0.42(+3.34%)
Sep 03, 2020 12.82 13.09 12.29 12.50 211,105 -0.38(-2.93%)
Sep 02, 2020 13.64 13.71 12.73 12.88 333,328 -0.76(-5.61%)
Sep 01, 2020 13.67 14.03 13.56 13.64 144,218 -0.24(-1.72%)
Aug 31, 2020 14.23 14.23 13.78 13.88 105,914 -0.34(-2.38%)
Aug 28, 2020 13.75 14.35 13.57 14.22 169,897 +0.60(+4.38%)
Aug 27, 2020 14.53 14.62 13.61 13.62 176,025 -0.94(-6.48%)
Aug 26, 2020 15.15 15.22 14.54 14.57 82,645 -0.47(-3.11%)
Aug 25, 2020 14.80 15.08 14.56 15.03 101,340 +0.21(+1.41%)
Aug 24, 2020 14.48 14.92 14.31 14.82 127,827 +0.47(+3.25%)
Aug 21, 2020 14.48 14.56 14.12 14.36 112,828 -0.12(-0.82%)
Aug 20, 2020 14.35 14.63 14.13 14.48 145,633 -0.28(-1.89%)
Aug 19, 2020 15.92 16.13 14.52 14.75 279,809 -1.35(-8.39%)
Aug 18, 2020 16.30 16.39 15.95 16.11 188,589 -0.36(-2.17%)
Aug 17, 2020 16.14 16.46 15.58 16.46 160,310 +0.46(+2.86%)
Aug 14, 2020 15.58 16.86 15.14 16.01 242,063 +0.43(+2.74%)
Aug 13, 2020 14.75 15.88 14.70 15.58 359,115 +0.87(+5.95%)
Aug 12, 2020 14.80 15.08 14.33 14.70 243,655 +0.19(+1.30%)
Aug 11, 2020 13.76 14.74 13.52 14.52 371,345 +1.10(+8.19%)
Aug 10, 2020 12.87 14.04 12.87 13.42 272,370 +0.59(+4.63%)
Aug 07, 2020 13.00 13.08 12.45 12.82 190,467 -0.27(-2.04%)
Aug 06, 2020 12.72 13.68 12.72 13.09 372,801 +0.31(+2.40%)
Aug 05, 2020 12.87 13.18 12.38 12.78 561,212 +0.09(+0.70%)
Aug 04, 2020 14.01 14.06 12.50 12.69 773,241 -1.83(-12.61%)
Aug 03, 2020 14.52 15.01 14.18 14.53 236,849 +0.01(+0.07%)
Jul 31, 2020 14.64 14.80 14.03 14.52 231,065 -0.38(-2.53%)
Jul 30, 2020 14.75 15.05 14.57 14.89 195,721 -0.16(-1.05%)
Jul 29, 2020 14.05 15.25 14.05 15.05 377,354 +1.21(+8.73%)
Jul 28, 2020 13.73 14.13 13.55 13.84 198,125 -0.15(-1.06%)
Jul 27, 2020 14.01 14.14 13.63 13.99 197,412 -0.08(-0.56%)
Jul 24, 2020 13.48 14.22 13.48 14.07 163,502 +0.42(+3.05%)
Jul 23, 2020 13.22 13.71 13.09 13.65 159,341 +0.40(+2.99%)
Jul 22, 2020 13.66 13.66 13.18 13.26 270,650 -0.39(-2.83%)
Jul 21, 2020 13.71 14.18 13.53 13.64 208,527 -0.07(-0.51%)
Jul 20, 2020 14.05 14.22 13.47 13.71 235,494 -0.52(-3.69%)
Jul 17, 2020 14.55 14.78 14.09 14.24 162,290 -0.34(-2.31%)
Jul 16, 2020 14.35 15.21 14.11 14.58 238,990 +0.36(+2.51%)
Jul 15, 2020 13.70 14.32 13.56 14.22 378,345 +0.96(+7.24%)
Jul 14, 2020 13.45 13.72 12.95 13.26 295,186 -0.16(-1.18%)
Jul 13, 2020 14.31 14.31 13.42 13.42 365,593 -0.56(-4.04%)
Jul 10, 2020 13.99 14.48 13.90 13.98 291,053 -0.05(-0.35%)
Jul 09, 2020 15.08 15.08 14.02 14.03 272,359 -0.98(-6.53%)
Jul 08, 2020 15.00 15.45 14.65 15.01 240,399 -0.10(-0.66%)
Jul 07, 2020 15.77 15.94 15.07 15.11 281,296 -0.88(-5.51%)
Jul 06, 2020 15.40 16.03 15.26 15.99 358,908 +1.00(+6.67%)
Jul 02, 2020 15.84 15.85 14.76 14.99 236,518 -0.06(-0.39%)
Jul 01, 2020 15.11 15.72 14.97 15.05 317,545 -0.10(-0.65%)
Jun 30, 2020 15.49 15.66 14.68 15.15 236,809 -0.55(-3.53%)
Jun 29, 2020 15.13 16.02 14.68 15.70 282,148 +0.77(+5.17%)
Jun 26, 2020 15.19 15.21 14.05 14.93 584,429 -0.30(-1.95%)
Jun 25, 2020 15.94 16.30 14.92 15.23 493,573 -0.86(-5.35%)
Jun 24, 2020 17.33 17.41 16.04 16.09 383,599 -1.52(-8.61%)
Jun 23, 2020 17.51 17.82 16.94 17.61 353,828 +0.28(+1.60%)
Jun 22, 2020 18.22 18.22 17.13 17.33 383,701 -0.87(-4.79%)
Jun 19, 2020 19.18 19.37 18.17 18.20 406,383 -0.89(-4.67%)
Jun 18, 2020 17.98 19.68 17.92 19.09 533,889 +0.90(+4.95%)
Jun 17, 2020 19.06 19.07 18.07 18.19 456,978 -0.38(-2.03%)
Jun 16, 2020 18.99 19.85 17.97 18.57 452,534 +0.41(+2.24%)
Jun 15, 2020 17.92 18.73 17.72 18.16 329,127 -0.15(-0.81%)
Jun 12, 2020 18.33 18.37 17.60 18.31 385,074 +0.76(+4.35%)
Jun 11, 2020 17.83 18.66 17.54 17.55 410,982 -0.89(-4.82%)
Jun 10, 2020 18.98 19.65 18.20 18.43 1,810,588 -1.82(-8.97%)
Jun 09, 2020 23.54 23.65 19.81 20.25 337,274 -4.12(-16.90%)
Jun 08, 2020 23.75 25.30 23.75 24.37 216,083 +1.30(+5.65%)
Jun 05, 2020 21.74 23.44 21.20 23.07 196,878 +1.64(+7.65%)
Jun 04, 2020 20.01 21.58 19.65 21.43 187,687 +1.41(+7.05%)
Jun 03, 2020 18.27 20.52 18.27 20.01 234,330 +2.08(+11.62%)
Jun 02, 2020 17.59 18.02 16.86 17.93 92,386 +0.52(+3.01%)
Jun 01, 2020 17.14 17.89 16.83 17.41 67,274 +0.22(+1.26%)
May 29, 2020 17.77 18.12 16.69 17.19 106,845 -0.57(-3.22%)
May 28, 2020 18.54 19.05 17.50 17.76 123,429 -0.59(-3.23%)
May 27, 2020 17.85 18.50 16.85 18.36 145,090 +0.70(+3.97%)
May 26, 2020 17.67 17.79 16.87 17.65 123,548 +0.83(+4.93%)
May 22, 2020 16.74 17.01 15.83 16.83 109,984 +0.00(+0.00%)
May 21, 2020 16.44 16.93 16.23 16.83 113,128 +0.32(+1.91%)
May 20, 2020 15.75 16.73 15.65 16.51 142,226 +1.12(+7.25%)
May 19, 2020 15.84 16.29 14.99 15.39 132,114 -0.32(-2.01%)
May 18, 2020 15.13 15.86 15.13 15.71 225,718 +1.29(+8.97%)
May 15, 2020 14.41 15.30 14.00 14.42 146,038 +0.09(+0.62%)
May 14, 2020 14.49 15.06 13.58 14.33 173,377 -0.44(-3.01%)
May 13, 2020 16.22 16.22 14.32 14.77 287,273 -1.21(-7.60%)
May 12, 2020 17.28 17.28 15.96 15.99 304,682 -0.96(-5.65%)
May 11, 2020 19.43 19.50 16.24 16.94 549,190 -2.86(-14.46%)
May 08, 2020 18.99 20.17 18.77 19.81 169,433 +1.21(+6.53%)
May 07, 2020 17.96 18.92 17.79 18.59 144,385 +0.65(+3.63%)
May 06, 2020 20.82 20.97 17.88 17.94 185,684 -2.34(-11.54%)
May 05, 2020 24.19 24.32 19.99 20.28 300,547 -3.68(-15.37%)
May 04, 2020 23.20 24.09 22.30 23.96 102,448 +0.79(+3.41%)
May 01, 2020 24.69 24.69 22.51 23.17 127,100 -2.13(-8.43%)
Apr 30, 2020 24.61 25.85 22.79 25.31 203,594 +0.61(+2.48%)
Apr 29, 2020 27.74 27.90 24.51 24.70 143,709 -2.24(-8.32%)
Apr 28, 2020 28.99 28.99 26.27 26.94 161,224 -0.67(-2.43%)
Apr 27, 2020 26.66 31.24 25.97 27.61 356,288 +1.72(+6.64%)
Apr 24, 2020 25.64 26.32 24.34 25.89 191,409 +0.19(+0.73%)
Apr 23, 2020 27.55 29.34 25.46 25.70 386,037 +0.64(+2.56%)
Apr 22, 2020 22.71 26.37 22.28 25.06 354,856 +3.85(+18.16%)
Apr 21, 2020 22.72 24.03 20.97 21.21 290,306 -0.31(-1.42%)
Apr 20, 2020 20.06 21.78 19.26 21.52 230,443 +1.18(+5.78%)
Apr 17, 2020 20.89 20.97 20.21 20.34 65,930 +0.16(+0.78%)
Apr 16, 2020 21.35 21.96 19.21 20.18 76,478 -1.28(-5.98%)
Apr 15, 2020 20.78 22.28 19.96 21.47 82,726 +0.00(+0.00%)
Apr 14, 2020 19.29 21.72 19.29 21.47 127,559 +2.49(+13.11%)
Apr 13, 2020 18.29 19.05 18.02 18.98 144,261 +0.71(+3.89%)
Apr 09, 2020 19.05 19.11 18.09 18.27 135,404 -0.21(-1.12%)
Apr 08, 2020 18.87 19.91 18.47 18.47 66,343 -0.34(-1.78%)
Apr 07, 2020 21.14 21.14 18.69 18.81 91,948 +16.70(+790.19%)
Apr 06, 2020 1.669 2.113 1.659 2.113 546,227 +0.27(+14.44%)
Apr 03, 2020 1.995 2.123 1.834 1.846 412,189 -0.19(-9.22%)
Apr 02, 2020 2.222 2.281 2.007 2.034 433,490 -0.12(-5.50%)
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.