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: SST )

1.320 +0.120 (+10.00%)
Official Closing Price Updated: 7:00 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 1.250 1.510 1.140 1.320 1,635,266 +0.12(+10.00%)
Aug 22, 2024 1.260 1.290 1.200 1.200 133,278 -0.11(-8.40%)
Aug 21, 2024 1.310 1.350 1.160 1.310 436,307 +0.00(+0.00%)
Aug 20, 2024 1.320 1.390 1.222 1.310 224,619 -0.03(-2.24%)
Aug 19, 2024 1.420 1.530 1.280 1.340 880,798 +0.04(+3.08%)
Aug 16, 2024 1.060 1.450 1.060 1.300 1,916,058 +0.25(+23.81%)
Aug 15, 2024 1.090 1.091 1.050 1.050 121,371 -0.03(-2.78%)
Aug 14, 2024 1.090 1.100 1.040 1.080 69,164 -0.02(-1.82%)
Aug 13, 2024 1.130 1.130 1.040 1.100 103,822 +0.00(+0.00%)
Aug 12, 2024 1.120 1.160 1.060 1.100 125,986 -0.03(-2.65%)
Aug 09, 2024 1.140 1.205 1.090 1.130 127,907 -0.04(-3.42%)
Aug 08, 2024 1.100 1.269 1.080 1.170 222,482 +0.09(+8.33%)
Aug 07, 2024 1.110 1.150 1.080 1.080 120,842 -0.03(-2.70%)
Aug 06, 2024 1.170 1.170 1.080 1.110 105,714 -0.04(-3.48%)
Aug 05, 2024 1.230 1.235 1.110 1.150 218,098 -0.09(-7.26%)
Aug 02, 2024 1.240 1.270 1.210 1.240 184,493 -0.04(-3.13%)
Aug 01, 2024 1.350 1.359 1.230 1.280 159,376 -0.08(-5.88%)
Jul 31, 2024 1.380 1.430 1.350 1.360 101,781 -0.02(-1.45%)
Jul 30, 2024 1.360 1.420 1.360 1.380 64,145 +0.00(+0.00%)
Jul 29, 2024 1.360 1.410 1.260 1.380 251,922 +0.00(+0.00%)
Jul 26, 2024 1.390 1.390 1.330 1.380 52,588 +0.00(+0.00%)
Jul 25, 2024 1.380 1.390 1.335 1.380 89,398 -0.01(-0.72%)
Jul 24, 2024 1.400 1.430 1.378 1.390 49,078 -0.03(-2.11%)
Jul 23, 2024 1.390 1.420 1.370 1.420 74,258 +0.00(+0.00%)
Jul 22, 2024 1.380 1.420 1.351 1.420 74,262 +0.02(+1.43%)
Jul 19, 2024 1.420 1.420 1.350 1.400 75,743 -0.01(-0.71%)
Jul 18, 2024 1.470 1.480 1.390 1.410 79,921 -0.08(-5.37%)
Jul 17, 2024 1.490 1.510 1.470 1.490 77,782 -0.03(-1.97%)
Jul 16, 2024 1.510 1.550 1.490 1.520 130,637 +0.02(+1.33%)
Jul 15, 2024 1.490 1.520 1.450 1.500 153,842 +0.00(+0.00%)
Jul 12, 2024 1.530 1.570 1.490 1.500 257,213 +0.01(+0.67%)
Jul 11, 2024 1.440 1.505 1.401 1.490 120,953 +0.11(+7.97%)
Jul 10, 2024 1.430 1.465 1.321 1.380 221,454 -0.04(-2.82%)
Jul 09, 2024 1.480 1.490 1.420 1.420 144,645 -0.07(-4.70%)
Jul 08, 2024 1.500 1.510 1.480 1.490 46,941 +0.01(+0.68%)
Jul 05, 2024 1.430 1.490 1.430 1.480 99,179 +0.03(+2.07%)
Jul 03, 2024 1.430 1.490 1.430 1.450 48,551 +0.02(+1.40%)
Jul 02, 2024 1.450 1.458 1.400 1.430 162,456 -0.01(-0.69%)
Jul 01, 2024 1.510 1.520 1.400 1.440 254,334 -0.08(-5.26%)
Jun 28, 2024 1.430 1.520 1.410 1.520 1,596,875 +0.12(+8.57%)
Jun 27, 2024 1.390 1.420 1.380 1.400 175,133 +0.02(+1.45%)
Jun 26, 2024 1.450 1.500 1.380 1.380 219,848 -0.02(-1.43%)
Jun 25, 2024 1.430 1.500 1.400 1.400 371,566 -0.03(-2.10%)
Jun 24, 2024 1.470 1.530 1.420 1.430 319,954 -0.08(-5.30%)
Jun 21, 2024 1.420 1.520 1.420 1.510 374,888 +0.06(+4.14%)
Jun 20, 2024 1.500 1.520 1.440 1.450 294,922 +0.02(+1.40%)
Jun 18, 2024 1.460 1.530 1.430 1.430 297,206 -0.03(-2.05%)
Jun 17, 2024 1.400 1.470 1.400 1.460 123,264 +0.02(+1.39%)
Jun 14, 2024 1.550 1.550 1.430 1.440 78,995 -0.13(-8.28%)
Jun 13, 2024 1.540 1.630 1.520 1.570 98,412 +0.02(+1.29%)
Jun 12, 2024 1.540 1.560 1.485 1.550 106,326 +0.05(+3.33%)
Jun 11, 2024 1.480 1.530 1.455 1.500 110,702 +0.03(+2.04%)
Jun 10, 2024 1.380 1.490 1.380 1.470 105,390 +0.05(+3.52%)
Jun 07, 2024 1.430 1.480 1.410 1.420 115,642 -0.02(-1.39%)
Jun 06, 2024 1.430 1.490 1.400 1.440 201,691 +0.02(+1.41%)
Jun 05, 2024 1.360 1.470 1.350 1.420 260,271 +0.08(+5.97%)
Jun 04, 2024 1.440 1.470 1.280 1.340 375,569 +0.04(+3.08%)
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.