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 )

8.600 +0.990 (+13.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 7.220 8.600 7.220 8.600 18,720 +0.99(+13.01%)
Nov 27, 2024 7.270 7.685 6.730 7.610 28,872 +0.61(+8.71%)
Nov 26, 2024 6.820 7.235 6.565 7.000 32,281 -0.45(-6.04%)
Nov 25, 2024 6.440 7.490 6.440 7.450 26,433 +0.39(+5.52%)
Nov 22, 2024 6.360 7.189 6.310 7.060 22,005 +0.76(+12.06%)
Nov 21, 2024 6.980 6.980 6.050 6.300 16,034 -0.22(-3.41%)
Nov 20, 2024 6.820 6.820 6.000 6.523 29,375 +0.11(+1.76%)
Nov 19, 2024 7.170 8.140 6.252 6.410 92,039 -1.99(-23.69%)
Nov 18, 2024 7.110 8.650 5.800 8.400 75,853 -0.10(-1.13%)
Nov 15, 2024 9.360 9.360 8.400 8.496 37,733 -1.10(-11.46%)
Nov 14, 2024 9.120 10.03 8.736 9.595 66,564 -0.29(-2.91%)
Nov 13, 2024 10.08 11.27 8.640 9.883 43,845 -1.63(-14.17%)
Nov 12, 2024 10.32 11.73 9.835 11.52 87,528 -0.46(-3.85%)
Nov 11, 2024 13.44 13.72 9.600 11.98 1,404,615 +3.10(+34.86%)
Nov 08, 2024 8.400 9.869 7.296 8.880 277,393 +0.80(+9.92%)
Nov 07, 2024 9.307 9.307 7.680 8.078 21,408 -1.52(-15.81%)
Nov 06, 2024 9.826 10.22 9.168 9.595 10,141 +0.06(+0.65%)
Nov 05, 2024 9.120 9.600 9.024 9.533 1,475 +0.51(+5.64%)
Nov 04, 2024 9.120 9.586 8.717 9.024 5,532 -0.19(-2.08%)
Nov 01, 2024 9.120 10.22 9.072 9.216 4,450 -0.19(-2.04%)
Oct 31, 2024 10.11 10.32 9.158 9.408 7,898 -0.70(-6.93%)
Oct 30, 2024 10.22 10.56 10.08 10.11 6,213 -0.31(-2.95%)
Oct 29, 2024 10.56 11.04 10.09 10.42 6,130 -0.19(-1.81%)
Oct 28, 2024 10.90 11.03 10.37 10.61 4,938 -0.29(-2.64%)
Oct 25, 2024 10.90 11.33 10.58 10.90 4,791 +0.00(+0.00%)
Oct 24, 2024 11.78 12.00 10.63 10.90 8,615 -1.25(-10.28%)
Oct 23, 2024 12.29 12.48 11.76 12.14 4,553 -0.14(-1.17%)
Oct 22, 2024 12.60 12.96 11.52 12.29 8,383 -0.31(-2.48%)
Oct 21, 2024 11.87 12.96 11.26 12.60 41,053 +0.36(+2.94%)
Oct 18, 2024 11.52 12.24 11.04 12.24 11,169 +0.45(+3.83%)
Oct 17, 2024 11.47 11.95 11.04 11.79 11,217 -0.16(-1.37%)
Oct 16, 2024 11.52 12.12 10.30 11.95 26,144 +0.24(+2.05%)
Oct 15, 2024 11.52 12.00 11.28 11.71 6,593 -0.28(-2.36%)
Oct 14, 2024 11.87 12.26 11.52 12.00 5,266 -0.24(-2.00%)
Oct 11, 2024 11.83 12.43 11.23 12.24 8,971 +0.24(+2.00%)
Oct 10, 2024 12.00 12.64 11.52 12.00 12,144 -0.72(-5.66%)
Oct 09, 2024 10.43 12.96 10.14 12.72 53,362 +1.97(+18.30%)
Oct 08, 2024 10.08 10.88 9.960 10.75 10,416 +0.57(+5.56%)
Oct 07, 2024 10.55 10.55 9.706 10.19 14,654 -0.36(-3.41%)
Oct 04, 2024 10.43 11.03 10.07 10.55 19,330 -0.21(-1.92%)
Oct 03, 2024 10.08 11.52 9.677 10.75 22,842 +0.43(+4.19%)
Oct 02, 2024 10.83 10.94 9.600 10.32 12,092 -0.60(-5.45%)
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.