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: SGN )

0.3175 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
May 22, 2024 0.3578 0.3850 0.3012 0.3175 2,875,788 +0.02(+5.06%)
May 21, 2024 0.2900 0.3880 0.2900 0.3022 2,354,563 +0.01(+3.67%)
May 20, 2024 0.3144 0.3144 0.2851 0.2915 130,446 -0.01(-3.16%)
May 17, 2024 0.3055 0.3800 0.2900 0.3010 621,906 +0.01(+3.76%)
May 16, 2024 0.3200 0.3420 0.2820 0.2901 642,485 -0.03(-10.52%)
May 15, 2024 0.3200 0.3300 0.2888 0.3242 34,667 +0.00(+0.56%)
May 14, 2024 0.2718 0.3293 0.2600 0.3224 269,484 +0.04(+14.29%)
May 13, 2024 0.2870 0.2993 0.2611 0.2821 97,393 -0.01(-3.79%)
May 10, 2024 0.3400 0.3400 0.2900 0.2932 155,223 -0.02(-6.80%)
May 09, 2024 0.3200 0.3298 0.2850 0.3146 1,035,730 +0.02(+6.64%)
May 08, 2024 0.2900 0.3299 0.2900 0.2950 8,875 -0.02(-6.65%)
May 07, 2024 0.3299 0.3450 0.2721 0.3160 88,531 +0.01(+4.29%)
May 06, 2024 0.3303 0.3303 0.3002 0.3030 68,682 -0.01(-2.26%)
May 03, 2024 0.2960 0.3500 0.2960 0.3100 12,007 -0.00(-0.67%)
May 02, 2024 0.3500 0.3526 0.2980 0.3121 82,597 -0.02(-5.14%)
May 01, 2024 0.2739 0.3390 0.2700 0.3290 99,838 +0.07(+26.44%)
Apr 30, 2024 0.2890 0.3093 0.2600 0.2602 21,937 -0.03(-8.80%)
Apr 29, 2024 0.2987 0.3078 0.2645 0.2853 71,383 -0.01(-3.12%)
Apr 26, 2024 0.3270 0.3270 0.2789 0.2945 85,585 -0.02(-5.55%)
Apr 25, 2024 0.3100 0.3499 0.3010 0.3118 25,071 +0.00(+1.56%)
Apr 24, 2024 0.3200 0.3559 0.2736 0.3070 113,526 +0.00(+0.66%)
Apr 23, 2024 0.2711 0.3197 0.2710 0.3050 63,002 +0.03(+12.55%)
Apr 22, 2024 0.2710 0.2796 0.2550 0.2710 25,939 +0.02(+6.11%)
Apr 19, 2024 0.2700 0.2899 0.2550 0.2554 40,913 -0.01(-5.37%)
Apr 18, 2024 0.2600 0.2980 0.2550 0.2699 60,596 +0.01(+3.65%)
Apr 17, 2024 0.2850 0.2850 0.2603 0.2604 33,050 -0.02(-8.63%)
Apr 16, 2024 0.2601 0.2970 0.2601 0.2850 19,813 +0.00(+0.42%)
Apr 15, 2024 0.3338 0.3338 0.2712 0.2838 84,199 -0.05(-14.98%)
Apr 12, 2024 0.3300 0.3625 0.3000 0.3338 138,410 +0.00(+1.18%)
Apr 11, 2024 0.3200 0.3950 0.2990 0.3299 242,864 -0.02(-6.76%)
Apr 10, 2024 0.4000 0.4000 0.3152 0.3538 131,914 -0.05(-12.01%)
Apr 09, 2024 0.3825 0.4458 0.3450 0.4021 205,522 +0.02(+4.44%)
Apr 08, 2024 0.3750 0.4500 0.3400 0.3850 465,417 +0.02(+6.65%)
Apr 05, 2024 0.2900 0.4650 0.2850 0.3610 2,021,023 +0.07(+23.93%)
Apr 04, 2024 0.3019 0.3120 0.2903 0.2913 65,634 +0.01(+4.00%)
Apr 03, 2024 0.2803 0.3000 0.2712 0.2801 43,333 +0.00(+0.04%)
Apr 02, 2024 0.2801 0.2903 0.2712 0.2800 55,111 -0.01(-2.27%)
Apr 01, 2024 0.3040 0.3050 0.2745 0.2865 64,216 -0.01(-2.55%)
Mar 28, 2024 0.3000 0.3290 0.2711 0.2940 124,416 -0.01(-2.00%)
Mar 27, 2024 0.3100 0.3428 0.2603 0.3000 81,411 -0.01(-3.23%)
Mar 26, 2024 0.3210 0.3449 0.3000 0.3100 67,861 -0.02(-5.34%)
Mar 25, 2024 0.3610 0.3864 0.2810 0.3275 198,098 -0.04(-11.01%)
Mar 22, 2024 0.4000 0.4000 0.3349 0.3680 199,687 -0.03(-8.46%)
Mar 21, 2024 0.4445 0.4600 0.4007 0.4020 68,727 -0.02(-4.51%)
Mar 20, 2024 0.4315 0.4402 0.4111 0.4210 62,906 -0.01(-2.77%)
Mar 19, 2024 0.4447 0.4628 0.4226 0.4330 35,702 -0.04(-8.84%)
Mar 18, 2024 0.4500 0.4997 0.4200 0.4750 70,457 +0.02(+3.94%)
Mar 15, 2024 0.5185 0.5223 0.4331 0.4570 63,934 -0.06(-11.84%)
Mar 14, 2024 0.4747 0.5297 0.4506 0.5184 124,311 +0.02(+3.68%)
Mar 13, 2024 0.4900 0.5450 0.4650 0.5000 165,232 +0.01(+2.04%)
Mar 12, 2024 0.4258 0.5497 0.4182 0.4900 236,859 +0.05(+11.62%)
Mar 11, 2024 0.4865 0.5000 0.4200 0.4390 615,262 +0.02(+5.78%)
Mar 08, 2024 0.4883 0.4930 0.4126 0.4150 95,851 -0.03(-6.74%)
Mar 07, 2024 0.5700 0.5761 0.4421 0.4450 104,170 -0.11(-19.09%)
Mar 06, 2024 0.6100 0.6100 0.5200 0.5500 123,964 -0.04(-6.78%)
Mar 05, 2024 0.6934 0.6934 0.5900 0.5900 97,104 -0.12(-16.62%)
Mar 04, 2024 0.6800 0.7076 0.6555 0.7076 10,139 +0.02(+3.30%)
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.