Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

(NY: SGHC )

4.080 -0.020 (-0.49%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.130	4.130	4.060	4.080	228,183	-0.02(-0.49%)
Oct 31, 2024	4.150	4.160	4.070	4.100	344,263	-0.05(-1.20%)
Oct 30, 2024	4.170	4.220	4.135	4.150	213,006	-0.03(-0.72%)
Oct 29, 2024	4.100	4.210	4.100	4.180	348,562	+0.01(+0.24%)
Oct 28, 2024	4.180	4.210	4.150	4.170	302,255	+0.02(+0.48%)
Oct 25, 2024	4.150	4.200	4.125	4.150	197,701	+0.00(+0.00%)
Oct 24, 2024	4.130	4.185	4.110	4.150	230,943	+0.02(+0.48%)
Oct 23, 2024	4.100	4.140	4.075	4.130	196,694	+0.00(+0.00%)
Oct 22, 2024	4.070	4.130	4.020	4.130	188,045	+0.04(+0.98%)
Oct 21, 2024	4.170	4.190	4.080	4.090	234,003	-0.09(-2.15%)
Oct 18, 2024	4.170	4.220	4.140	4.180	273,989	+0.01(+0.24%)
Oct 17, 2024	4.080	4.250	4.050	4.170	272,815	+0.01(+0.24%)
Oct 16, 2024	4.050	4.209	4.000	4.160	384,706	+0.16(+4.00%)
Oct 15, 2024	4.030	4.030	3.985	4.000	291,054	-0.03(-0.74%)
Oct 14, 2024	4.000	4.055	3.960	4.030	195,703	+0.02(+0.50%)
Oct 11, 2024	4.010	4.070	3.995	4.010	211,930	+0.00(+0.00%)
Oct 10, 2024	3.950	4.030	3.850	4.010	494,820	+0.04(+1.01%)
Oct 09, 2024	3.880	4.000	3.880	3.970	464,844	+0.09(+2.32%)
Oct 08, 2024	3.860	3.920	3.840	3.880	431,004	+0.02(+0.52%)
Oct 07, 2024	3.840	3.870	3.765	3.860	338,721	-0.01(-0.26%)
Oct 04, 2024	3.790	3.915	3.760	3.870	1,005,574	+0.13(+3.48%)
Oct 03, 2024	3.700	3.770	3.700	3.740	301,752	+0.01(+0.27%)
Oct 02, 2024	3.730	3.760	3.680	3.730	409,759	-0.01(-0.27%)
Oct 01, 2024	3.620	3.770	3.575	3.740	1,129,462	+0.11(+3.03%)
Sep 30, 2024	3.500	3.630	3.490	3.630	350,891	+0.10(+2.83%)
Sep 27, 2024	3.540	3.550	3.440	3.530	1,091,100	+0.06(+1.73%)
Sep 26, 2024	3.640	3.640	3.465	3.470	388,406	-0.11(-3.07%)
Sep 25, 2024	3.640	3.660	3.575	3.580	330,129	-0.06(-1.65%)
Sep 24, 2024	3.620	3.700	3.560	3.640	306,945	+0.04(+1.11%)
Sep 23, 2024	3.650	3.675	3.580	3.600	267,393	-0.02(-0.55%)
Sep 20, 2024	3.700	3.720	3.580	3.620	1,458,821	-0.10(-2.69%)
Sep 19, 2024	3.760	3.760	3.600	3.720	1,108,417	+0.10(+2.76%)
Sep 18, 2024	3.580	3.725	3.570	3.620	478,875	+0.02(+0.56%)
Sep 17, 2024	3.600	3.640	3.500	3.600	283,593	+0.07(+1.98%)
Sep 16, 2024	3.590	3.610	3.510	3.530	330,089	-0.04(-1.12%)
Sep 13, 2024	3.500	3.600	3.470	3.570	683,204	+0.07(+2.00%)
Sep 12, 2024	3.510	3.535	3.465	3.500	322,586	+0.00(+0.00%)
Sep 11, 2024	3.450	3.500	3.410	3.500	231,254	+0.00(+0.00%)
Sep 10, 2024	3.410	3.500	3.375	3.500	380,008	+0.09(+2.64%)
Sep 09, 2024	3.300	3.455	3.290	3.410	397,458	+0.09(+2.71%)
Sep 06, 2024	3.480	3.490	3.320	3.320	419,223	-0.15(-4.32%)
Sep 05, 2024	3.490	3.505	3.430	3.470	358,408	-0.02(-0.57%)
Sep 04, 2024	3.380	3.490	3.360	3.490	309,861	+0.08(+2.35%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

(NY: SGHC )

Historical Prices