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

(OP: SMTSF )

0.4800 -0.0300 (-5.88%)
Streaming Delayed Price Updated: 3:00 PM EDT, Aug 7, 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 07, 2024 0.4960 0.5000 0.4800 0.4800 51,020 -0.03(-5.88%)
Aug 06, 2024 0.4800 0.5157 0.4600 0.5100 57,271 +0.03(+6.25%)
Aug 05, 2024 0.4650 0.5000 0.3642 0.4800 7,391 -0.03(-5.88%)
Aug 02, 2024 0.5200 0.5200 0.5000 0.5100 80,037 -0.01(-1.73%)
Aug 01, 2024 0.5201 0.5300 0.5190 0.5190 59,838 -0.01(-2.08%)
Jul 31, 2024 0.5300 0.5300 0.5300 0.5300 174 +0.00(+0.00%)
Jul 30, 2024 0.5300 0.5354 0.5300 0.5300 26,518 +0.00(+0.00%)
Jul 29, 2024 0.5300 0.5373 0.5113 0.5300 17,834 -0.01(-1.94%)
Jul 26, 2024 0.5481 0.5490 0.5382 0.5405 2,923 +0.00(+0.09%)
Jul 25, 2024 0.5500 0.5500 0.5386 0.5400 66,071 -0.01(-1.80%)
Jul 24, 2024 0.5691 0.5759 0.5499 0.5499 29,623 -0.02(-3.63%)
Jul 23, 2024 0.5800 0.5800 0.5658 0.5706 3,604 -0.01(-1.62%)
Jul 22, 2024 0.5992 0.5992 0.5601 0.5800 7,899 -0.01(-2.01%)
Jul 19, 2024 0.5919 0.5978 0.5919 0.5919 5,592 -0.02(-2.57%)
Jul 18, 2024 0.6075 0.6075 0.6075 0.6075 7,265 -0.01(-2.36%)
Jul 17, 2024 0.6500 0.6583 0.6222 0.6222 2,038 +0.01(+1.34%)
Jul 16, 2024 0.6000 0.6140 0.6000 0.6140 7,344 +0.01(+1.49%)
Jul 15, 2024 0.5850 0.6125 0.5850 0.6050 69,831 +0.01(+0.87%)
Jul 12, 2024 0.5998 0.5998 0.5901 0.5998 30,678 -0.01(-1.51%)
Jul 11, 2024 0.6040 0.6090 0.6040 0.6090 1,205 +0.01(+1.47%)
Jul 10, 2024 0.6000 0.6002 0.5998 0.6002 2,196 -0.00(-0.28%)
Jul 09, 2024 0.6019 0.6019 0.6019 0.6019 240 -0.00(-0.10%)
Jul 08, 2024 0.6025 0.6025 0.5730 0.6025 320 -0.00(-0.41%)
Jul 05, 2024 0.6000 0.6050 0.6000 0.6050 3,689 -0.00(-0.43%)
Jul 03, 2024 0.6030 0.6076 0.5993 0.6076 22,886 +0.00(+0.58%)
Jul 02, 2024 0.5897 0.6041 0.5750 0.6041 23,347 +0.04(+6.54%)
Jul 01, 2024 0.5600 0.5720 0.5600 0.5670 35,268 +0.00(+0.55%)
Jun 28, 2024 0.5720 0.5742 0.5639 0.5639 3,138 -0.01(-1.42%)
Jun 27, 2024 0.5900 0.5900 0.5720 0.5720 24,911 -0.02(-2.56%)
Jun 26, 2024 0.5800 0.5930 0.5800 0.5870 50,152 -0.01(-2.17%)
Jun 25, 2024 0.5800 0.6045 0.5800 0.6000 4,563 +0.02(+3.81%)
Jun 24, 2024 0.5780 0.6133 0.5780 0.5780 19,857 -0.01(-1.13%)
Jun 21, 2024 0.6100 0.6590 0.5500 0.5846 302,030 -0.03(-4.16%)
Jun 20, 2024 0.6200 0.6210 0.6100 0.6100 36,335 -0.02(-3.60%)
Jun 18, 2024 0.6152 0.6328 0.6152 0.6328 2,489 +0.02(+2.69%)
Jun 17, 2024 0.5890 0.6370 0.5890 0.6162 9,576 -0.04(-6.05%)
Jun 14, 2024 0.6419 0.6559 0.6372 0.6559 3,104 +0.02(+2.97%)
Jun 13, 2024 0.6195 0.6497 0.6151 0.6370 193,640 +0.01(+1.48%)
Jun 12, 2024 0.6350 0.6434 0.6109 0.6277 36,378 -0.00(-0.37%)
Jun 11, 2024 0.6200 0.6300 0.6200 0.6300 7,847 +0.00(+0.30%)
Jun 10, 2024 0.6700 0.6700 0.6100 0.6281 227,957 -0.04(-5.92%)
Jun 07, 2024 0.6700 0.6787 0.6600 0.6676 18,472 -0.01(-1.82%)
Jun 06, 2024 0.6700 0.6904 0.6700 0.6800 3,330 -0.02(-2.45%)
Jun 05, 2024 0.6996 0.7006 0.6969 0.6971 62,726 -0.01(-1.19%)
Jun 04, 2024 0.7046 0.7055 0.7018 0.7055 6,980 +0.02(+2.72%)
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.