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

Smart Power Corp (NQ: CREG )

1.040 +0.040 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2021 9.530 9.660 9.300 9.410 30,044 -0.16(-1.67%)
May 27, 2021 9.670 10.25 9.330 9.570 151,954 -0.06(-0.62%)
May 26, 2021 9.100 9.650 8.860 9.630 185,279 +0.53(+5.82%)
May 25, 2021 8.240 9.190 8.180 9.100 192,459 +0.95(+11.66%)
May 24, 2021 8.480 8.480 8.130 8.150 39,506 -0.35(-4.12%)
May 21, 2021 8.460 8.500 8.290 8.500 24,711 +0.25(+3.03%)
May 20, 2021 8.190 8.440 8.000 8.250 45,899 +0.08(+0.98%)
May 19, 2021 8.074 8.350 7.842 8.170 47,807 -0.31(-3.66%)
May 18, 2021 8.710 8.970 8.400 8.480 79,582 -0.16(-1.85%)
May 17, 2021 8.480 8.820 7.800 8.640 247,913 +0.34(+4.10%)
May 14, 2021 8.030 8.500 7.600 8.300 99,122 +0.31(+3.88%)
May 13, 2021 7.660 8.190 7.550 7.990 97,636 +0.26(+3.36%)
May 12, 2021 7.890 8.149 7.530 7.730 38,382 -0.15(-1.90%)
May 11, 2021 7.500 8.268 7.500 7.880 114,335 -0.59(-6.97%)
May 10, 2021 9.500 9.502 8.360 8.470 69,053 -0.62(-6.82%)
May 07, 2021 8.990 9.900 8.530 9.090 495,055 +0.60(+7.07%)
May 06, 2021 8.650 8.699 8.220 8.490 47,405 -0.26(-2.97%)
May 05, 2021 9.080 9.130 8.590 8.750 62,493 -0.44(-4.79%)
May 04, 2021 9.000 9.190 8.690 9.190 119,151 +0.29(+3.26%)
May 03, 2021 9.340 9.340 8.800 8.900 71,265 -0.40(-4.30%)
Apr 30, 2021 9.120 9.870 8.880 9.300 310,100 +0.27(+2.99%)
Apr 29, 2021 9.120 9.610 8.240 9.030 197,730 +0.16(+1.80%)
Apr 28, 2021 8.890 9.190 8.760 8.870 73,273 -0.23(-2.53%)
Apr 27, 2021 9.700 9.730 8.550 9.100 275,523 -0.60(-6.19%)
Apr 26, 2021 9.540 9.700 8.900 9.700 274,969 +0.51(+5.55%)
Apr 23, 2021 8.250 9.480 7.972 9.190 557,500 +1.19(+14.87%)
Apr 22, 2021 7.800 8.840 7.490 8.000 266,931 +0.39(+5.12%)
Apr 21, 2021 7.290 7.610 7.160 7.610 38,057 +0.32(+4.39%)
Apr 20, 2021 7.530 7.580 6.830 7.290 108,174 -0.20(-2.67%)
Apr 19, 2021 7.280 7.730 6.750 7.490 314,018 +0.03(+0.40%)
Apr 16, 2021 7.440 8.370 6.920 7.460 651,500 +0.72(+10.68%)
Apr 15, 2021 7.630 7.900 6.660 6.740 128,483 -0.90(-11.78%)
Apr 14, 2021 7.180 8.240 7.030 7.640 167,615 +0.49(+6.85%)
Apr 13, 2021 7.420 7.438 6.810 7.150 119,105 -0.29(-3.90%)
Apr 12, 2021 7.790 7.790 7.220 7.440 116,248 -0.43(-5.46%)
Apr 09, 2021 7.600 7.870 7.311 7.870 70,100 +0.28(+3.69%)
Apr 08, 2021 7.550 7.880 7.140 7.590 76,930 +0.08(+1.07%)
Apr 07, 2021 7.860 7.900 7.330 7.510 90,419 -0.43(-5.42%)
Apr 06, 2021 7.790 8.190 7.700 7.940 87,522 +0.19(+2.45%)
Apr 05, 2021 8.110 8.420 7.740 7.750 70,847 -0.25(-3.12%)
Apr 01, 2021 8.260 8.470 7.770 8.000 199,300 -0.05(-0.62%)
Mar 31, 2021 7.600 8.060 7.600 8.050 100,508 +0.47(+6.20%)
Mar 30, 2021 7.590 7.830 7.370 7.580 59,324 +0.00(+0.00%)
Mar 29, 2021 7.450 7.830 7.322 7.580 30,582 +0.08(+1.07%)
Mar 26, 2021 7.570 7.900 7.426 7.500 35,200 -0.23(-2.98%)
Mar 25, 2021 7.250 7.900 6.950 7.730 75,834 +0.22(+2.93%)
Mar 24, 2021 7.630 8.110 7.330 7.510 55,781 +0.01(+0.13%)
Mar 23, 2021 8.010 8.360 7.500 7.500 88,098 -0.86(-10.29%)
Mar 22, 2021 8.780 8.780 8.000 8.360 91,547 -0.23(-2.68%)
Mar 19, 2021 8.430 8.764 8.320 8.590 68,700 +0.30(+3.62%)
Mar 18, 2021 9.350 9.569 8.090 8.290 124,427 -1.00(-10.76%)
Mar 17, 2021 9.010 9.710 8.520 9.290 153,004 +0.65(+7.52%)
Mar 16, 2021 9.870 9.920 8.520 8.640 146,761 -1.23(-12.46%)
Mar 15, 2021 10.00 10.22 9.440 9.870 98,327 +0.33(+3.46%)
Mar 12, 2021 8.411 9.890 8.411 9.540 140,500 +0.51(+5.65%)
Mar 11, 2021 8.500 9.150 8.320 9.030 84,170 +0.78(+9.45%)
Mar 10, 2021 8.660 8.748 8.000 8.250 175,896 -0.27(-3.17%)
Mar 09, 2021 8.160 8.630 7.880 8.520 127,381 +0.59(+7.44%)
Mar 08, 2021 6.780 7.930 6.780 7.930 225,317 +1.26(+18.89%)
Mar 05, 2021 6.990 7.120 5.830 6.670 183,900 -0.18(-2.63%)
Mar 04, 2021 8.020 8.030 6.410 6.850 230,023 -1.17(-14.59%)
Mar 03, 2021 8.680 9.000 7.950 8.020 88,905 -0.32(-3.84%)
Mar 02, 2021 9.200 9.370 8.270 8.340 119,265 -0.78(-8.55%)
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.