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

(NY: FSCO )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 04, 2024 6.360 6.360 6.270 6.270 529,702 -0.09(-1.42%)
Jun 03, 2024 6.340 6.410 6.270 6.360 695,348 +0.04(+0.63%)
May 31, 2024 6.370 6.420 6.290 6.320 392,251 +0.02(+0.32%)
May 30, 2024 6.250 6.370 6.250 6.300 639,561 +0.07(+1.12%)
May 29, 2024 6.290 6.300 6.205 6.230 456,698 -0.07(-1.11%)
May 28, 2024 6.270 6.300 6.215 6.300 409,517 +0.07(+1.12%)
May 24, 2024 6.280 6.320 6.210 6.230 590,681 +0.02(+0.32%)
May 23, 2024 6.300 6.360 6.200 6.210 742,001 -0.14(-2.20%)
May 22, 2024 6.320 6.370 6.280 6.350 555,480 +0.06(+0.95%)
May 21, 2024 6.280 6.310 6.221 6.290 1,048,045 +0.04(+0.63%)
May 20, 2024 6.171 6.250 6.117 6.250 572,907 +0.14(+2.27%)
May 17, 2024 6.122 6.211 6.092 6.112 610,024 +0.02(+0.33%)
May 16, 2024 6.052 6.102 6.042 6.092 410,461 +0.03(+0.49%)
May 15, 2024 6.082 6.112 6.052 6.062 395,219 -0.02(-0.33%)
May 14, 2024 6.092 6.131 6.067 6.082 431,962 -0.02(-0.32%)
May 13, 2024 6.112 6.114 6.072 6.102 570,906 +0.00(+0.00%)
May 10, 2024 6.112 6.132 6.092 6.102 251,455 -0.02(-0.32%)
May 09, 2024 6.141 6.141 6.106 6.122 400,188 -0.02(-0.32%)
May 08, 2024 6.171 6.181 6.092 6.141 684,695 -0.02(-0.32%)
May 07, 2024 6.112 6.191 6.062 6.161 469,554 +0.05(+0.81%)
May 06, 2024 6.171 6.221 6.042 6.112 645,804 -0.03(-0.48%)
May 03, 2024 6.112 6.201 6.092 6.141 621,816 +0.08(+1.31%)
May 02, 2024 5.973 6.127 5.973 6.062 651,141 +0.05(+0.82%)
May 01, 2024 5.894 6.013 5.849 6.013 778,996 +0.16(+2.71%)
Apr 30, 2024 5.805 5.904 5.795 5.854 825,316 +0.06(+1.03%)
Apr 29, 2024 5.874 5.884 5.775 5.795 608,491 -0.04(-0.68%)
Apr 26, 2024 5.775 5.923 5.775 5.834 503,162 +0.06(+1.03%)
Apr 25, 2024 5.785 5.795 5.765 5.775 547,043 -0.02(-0.34%)
Apr 24, 2024 5.795 5.859 5.765 5.795 459,697 -0.02(-0.34%)
Apr 23, 2024 5.894 5.923 5.785 5.815 497,287 -0.03(-0.51%)
Apr 22, 2024 5.844 5.889 5.834 5.844 337,628 +0.00(+0.00%)
Apr 19, 2024 5.825 5.864 5.815 5.844 426,957 +0.05(+0.85%)
Apr 18, 2024 5.805 5.825 5.756 5.795 480,600 +0.03(+0.51%)
Apr 17, 2024 5.756 5.766 5.717 5.766 514,560 +0.09(+1.55%)
Apr 16, 2024 5.668 5.697 5.638 5.678 396,212 +0.01(+0.17%)
Apr 15, 2024 5.707 5.753 5.648 5.668 503,779 -0.05(-0.86%)
Apr 12, 2024 5.766 5.781 5.687 5.717 563,171 -0.05(-0.85%)
Apr 11, 2024 5.805 5.863 5.736 5.766 396,525 -0.03(-0.51%)
Apr 10, 2024 5.815 5.923 5.776 5.795 847,088 -0.02(-0.34%)
Apr 09, 2024 5.805 5.844 5.776 5.815 849,971 +0.01(+0.17%)
Apr 08, 2024 5.815 5.815 5.756 5.805 739,534 +0.02(+0.34%)
Apr 05, 2024 5.727 5.815 5.727 5.785 565,688 +0.06(+1.03%)
Apr 04, 2024 5.785 5.785 5.717 5.727 849,725 -0.03(-0.51%)
Apr 03, 2024 5.776 5.795 5.727 5.756 690,213 +0.01(+0.17%)
Apr 02, 2024 5.736 5.756 5.697 5.746 632,612 +0.00(+0.00%)
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.