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

E.W. Scripps Company (NQ: SSP )

3.615 +0.385 (+11.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 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 (%)
Jul 19, 2024 3.240 3.310 3.120 3.230 526,463 -0.01(-0.31%)
Jul 18, 2024 3.450 3.650 3.230 3.240 697,903 -0.25(-7.16%)
Jul 17, 2024 3.460 3.590 3.390 3.490 875,553 +0.01(+0.14%)
Jul 16, 2024 3.330 3.530 3.310 3.485 876,289 +0.19(+5.93%)
Jul 15, 2024 3.100 3.330 3.050 3.290 708,612 +0.25(+8.22%)
Jul 12, 2024 3.130 3.180 3.010 3.040 839,388 -0.07(-2.25%)
Jul 11, 2024 2.980 3.195 2.980 3.110 540,378 +0.25(+8.74%)
Jul 10, 2024 2.780 2.900 2.740 2.860 549,136 +0.10(+3.62%)
Jul 09, 2024 2.860 2.920 2.670 2.760 679,348 -0.12(-4.17%)
Jul 08, 2024 3.000 3.040 2.850 2.880 610,356 -0.08(-2.70%)
Jul 05, 2024 2.990 3.050 2.885 2.960 667,332 -0.08(-2.63%)
Jul 03, 2024 2.990 3.070 2.950 3.040 231,713 +0.03(+1.00%)
Jul 02, 2024 3.110 3.110 2.905 3.010 467,575 -0.12(-3.83%)
Jul 01, 2024 3.120 3.220 3.010 3.130 900,606 -0.01(-0.32%)
Jun 28, 2024 2.800 3.200 2.800 3.140 3,461,241 +0.38(+13.77%)
Jun 27, 2024 2.620 2.760 2.580 2.760 853,714 +0.15(+5.75%)
Jun 26, 2024 2.590 2.620 2.470 2.610 1,071,116 -0.04(-1.51%)
Jun 25, 2024 2.590 2.710 2.530 2.650 1,377,906 +0.08(+3.11%)
Jun 24, 2024 2.380 2.655 2.380 2.570 1,351,015 +0.19(+7.98%)
Jun 21, 2024 2.200 2.510 2.200 2.380 2,827,924 +0.18(+8.18%)
Jun 20, 2024 2.010 2.210 2.005 2.200 1,277,684 +0.17(+8.37%)
Jun 18, 2024 2.000 2.105 1.990 2.030 1,018,737 +0.01(+0.50%)
Jun 17, 2024 2.040 2.050 1.960 2.020 694,796 -0.01(-0.49%)
Jun 14, 2024 2.130 2.230 2.000 2.030 1,835,522 -0.12(-5.58%)
Jun 13, 2024 2.260 2.265 2.140 2.150 954,713 -0.10(-4.66%)
Jun 12, 2024 2.500 2.540 2.240 2.255 819,651 -0.12(-5.25%)
Jun 11, 2024 2.360 2.430 2.350 2.380 539,595 -0.01(-0.42%)
Jun 10, 2024 2.380 2.410 2.305 2.390 692,027 -0.02(-0.83%)
Jun 07, 2024 2.550 2.550 2.400 2.410 879,694 -0.12(-4.74%)
Jun 06, 2024 2.700 2.700 2.530 2.530 624,241 -0.13(-4.89%)
Jun 05, 2024 2.800 2.870 2.640 2.660 644,474 -0.13(-4.66%)
Jun 04, 2024 2.750 2.930 2.712 2.790 1,317,918 +0.00(+0.00%)
Jun 03, 2024 2.750 2.905 2.680 2.790 1,192,174 +0.07(+2.57%)
May 31, 2024 2.740 2.800 2.670 2.720 2,346,192 +0.02(+0.74%)
May 30, 2024 2.700 2.760 2.680 2.700 1,519,188 +0.01(+0.37%)
May 29, 2024 2.510 2.750 2.500 2.690 918,436 +0.11(+4.26%)
May 28, 2024 2.510 2.705 2.500 2.580 1,221,621 +0.12(+5.09%)
May 24, 2024 2.600 2.620 2.440 2.455 823,017 -0.13(-5.21%)
May 23, 2024 2.930 2.940 2.560 2.590 1,313,834 -0.32(-11.00%)
May 22, 2024 2.920 3.005 2.865 2.910 1,182,977 -0.05(-1.69%)
May 21, 2024 3.050 3.085 2.920 2.960 1,350,316 -0.09(-2.95%)
May 20, 2024 3.070 3.290 3.050 3.050 830,583 -0.09(-2.87%)
May 17, 2024 3.260 3.269 3.080 3.140 958,419 -0.10(-3.24%)
May 16, 2024 3.280 3.330 3.110 3.245 1,891,112 -0.06(-1.96%)
May 15, 2024 3.670 3.680 3.260 3.310 1,116,206 -0.31(-8.69%)
May 14, 2024 3.830 4.080 3.605 3.625 1,005,133 -0.15(-3.97%)
May 13, 2024 3.700 4.120 3.580 3.775 1,704,307 +0.17(+4.72%)
May 10, 2024 4.530 4.650 3.465 3.605 2,205,067 -1.02(-21.97%)
May 09, 2024 4.270 4.640 4.240 4.620 1,023,566 +0.42(+10.00%)
May 08, 2024 4.150 4.245 3.980 4.200 682,772 -0.09(-2.10%)
May 07, 2024 4.560 4.560 4.235 4.290 578,539 -0.16(-3.49%)
May 06, 2024 4.310 4.580 4.310 4.445 1,380,886 +0.18(+4.10%)
May 03, 2024 4.330 4.530 4.235 4.270 564,356 +0.05(+1.18%)
May 02, 2024 4.010 4.230 3.930 4.220 758,504 +0.32(+8.21%)
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.