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

Signal Advance Inc (OP: SIGL )

0.0651 -0.0079 (-10.82%)
Streaming Delayed Price Updated: 1:20 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0826 0.0826 0.0651 0.0651 251 -0.01(-10.82%)
Aug 22, 2024 0.0730 0.0730 0.0730 0.0730 500 +0.00(+0.00%)
Aug 21, 2024 0.0730 0.0865 0.0730 0.0730 1,070 +0.00(+0.00%)
Aug 20, 2024 0.0730 0.0730 0.0730 0.0730 369 -0.01(-8.75%)
Aug 19, 2024 0.0830 0.0830 0.0800 0.0800 10,201 +0.00(+0.00%)
Aug 16, 2024 0.0800 0.1000 0.0730 0.0800 10,198 +0.01(+9.59%)
Aug 15, 2024 0.0730 0.1000 0.0730 0.0730 5,920 -0.03(-27.00%)
Aug 14, 2024 0.0730 0.1000 0.0730 0.1000 8,820 +0.00(+0.00%)
Aug 13, 2024 0.0800 0.1000 0.0800 0.1000 14,880 +0.03(+35.14%)
Aug 12, 2024 0.0880 0.0915 0.0740 0.0740 224,289 -0.03(-32.05%)
Aug 09, 2024 0.0740 0.1089 0.0740 0.1089 8,921 +0.03(+43.29%)
Aug 07, 2024 0.0760 30 -0.02(-17.39%)
Aug 05, 2024 0.0920 1 +0.02(+24.32%)
Aug 02, 2024 0.0740 0.0848 0.0740 0.0740 2,250 +0.00(+0.00%)
Aug 01, 2024 0.0740 0.1099 0.0740 0.0740 688 +0.00(+0.00%)
Jul 31, 2024 0.0740 0.0740 0.0740 0.0740 224 -0.04(-32.67%)
Jul 30, 2024 0.1099 0.1099 0.1099 0.1099 1,729 +0.00(+4.67%)
Jul 29, 2024 0.0900 0.1050 0.0900 0.1050 6,760 -0.00(-4.46%)
Jul 26, 2024 0.1099 0.1099 0.0733 0.1099 3,670 +0.00(+0.00%)
Jul 25, 2024 0.0733 0.1099 0.0733 0.1099 400 +0.04(+50.14%)
Jul 24, 2024 0.0731 0.0732 0.0731 0.0732 10,104 +0.00(+0.14%)
Jul 23, 2024 0.0731 0.0731 0.0731 0.0731 300 +0.00(+0.00%)
Jul 19, 2024 0.0731 1 -0.00(-0.27%)
Jul 18, 2024 0.0800 0.1100 0.0733 0.0733 11,855 +0.00(+0.00%)
Jul 17, 2024 0.1042 0.1100 0.0732 0.0733 36,999 +0.00(+0.00%)
Jul 16, 2024 0.0833 0.0833 0.0733 0.0733 7,500 +0.00(+0.00%)
Jul 15, 2024 0.0733 0.0733 0.0733 0.0733 210 +0.00(+0.00%)
Jul 12, 2024 0.0733 0.0733 0.0733 0.0733 128 +0.00(+0.00%)
Jul 11, 2024 0.0750 0.0750 0.0733 0.0733 910 +0.00(+0.14%)
Jul 10, 2024 0.0867 0.1042 0.0732 0.0732 23,508 -0.00(-0.14%)
Jul 08, 2024 0.0733 0 +0.00(+0.00%)
Jul 05, 2024 0.0733 0.0733 0.0733 0.0733 405 -0.03(-26.70%)
Jul 02, 2024 0.1000 10 +0.00(+0.00%)
Jul 01, 2024 0.0830 0.1000 0.0742 0.1000 1,103 +0.02(+25.00%)
Jun 28, 2024 0.0800 0.0800 0.0800 0.0800 204 -0.01(-11.11%)
Jun 27, 2024 0.0800 0.1000 0.0800 0.0900 982 +0.01(+12.50%)
Jun 26, 2024 0.0920 0.0920 0.0742 0.0800 21,400 -0.01(-12.09%)
Jun 21, 2024 0.0910 0 +0.01(+19.74%)
Jun 20, 2024 0.0842 0.0842 0.0760 0.0760 4,017 -0.01(-12.74%)
Jun 18, 2024 0.0990 0.1000 0.0871 0.0871 5,300 -0.02(-16.41%)
Jun 17, 2024 0.1042 0.1042 0.1042 0.1042 7,000 +0.00(+4.20%)
Jun 14, 2024 0.1000 0.1000 0.0798 0.1000 1,093 -0.00(-4.58%)
Jun 13, 2024 0.1048 0.1048 0.1048 0.1048 199 -0.00(-0.10%)
Jun 12, 2024 0.1000 0.1049 0.0920 0.1049 4,019 +0.03(+43.70%)
Jun 11, 2024 0.0730 0.0890 0.0730 0.0730 1,300 +0.00(+2.82%)
Jun 10, 2024 0.0920 0.0920 0.0710 0.0710 257 -0.03(-29.00%)
Jun 07, 2024 0.1000 0.1000 0.1000 0.1000 547 +0.03(+42.65%)
Jun 04, 2024 0.0701 0 -0.03(-26.37%)
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.