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

Signal Advance Inc (OP: SIGL )

0.0877 -0.0162 (-15.59%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 0.0793 0.1039 0.0750 0.1039 4,621 +0.03(+40.41%)
Sep 24, 2024 0.0665 0.0740 0.0660 0.0740 143,179 -0.02(-24.02%)
Sep 23, 2024 0.0661 0.1062 0.0661 0.0974 19,733 +0.01(+17.63%)
Sep 20, 2024 0.0700 0.0828 0.0700 0.0828 5,147 +0.01(+10.40%)
Sep 19, 2024 0.0810 0.0810 0.0730 0.0750 1,720 +0.00(+0.00%)
Sep 18, 2024 0.0890 0.0890 0.0750 0.0750 1,695 +0.00(+7.14%)
Sep 17, 2024 0.0700 0.0700 0.0700 0.0700 476 +0.00(+5.90%)
Sep 16, 2024 0.0661 0.0661 0.0661 0.0661 120 -0.00(-5.44%)
Sep 13, 2024 0.0671 0.0821 0.0670 0.0699 9,985 -0.02(-25.64%)
Sep 12, 2024 0.0660 0.0980 0.0660 0.0940 14,599 +0.03(+40.30%)
Sep 10, 2024 0.0670 0 -0.00(-4.29%)
Sep 09, 2024 0.0700 0.0700 0.0700 0.0700 14,690 -0.00(-4.11%)
Sep 06, 2024 0.0815 0.0815 0.0730 0.0730 12,030 -0.00(-1.35%)
Sep 05, 2024 0.0830 0.0830 0.0730 0.0740 391 +0.00(+1.37%)
Sep 04, 2024 0.0760 0.0798 0.0730 0.0730 11,500 +0.00(+0.00%)
Sep 03, 2024 0.0730 0.0730 0.0730 0.0730 1,055 +0.00(+4.14%)
Aug 30, 2024 0.0701 0.0701 0.0701 0.0701 109 -0.03(-28.47%)
Aug 29, 2024 0.0980 0.0980 0.0980 0.0980 5,505 +0.03(+38.03%)
Aug 28, 2024 0.0730 0.0840 0.0710 0.0710 1,325 -0.01(-16.47%)
Aug 27, 2024 0.0700 0.0850 0.0700 0.0850 121,568 +0.02(+30.57%)
Aug 26, 2024 0.0700 0.0700 0.0651 0.0651 2,303 +0.00(+0.00%)
Aug 23, 2024 0.0826 0.0826 0.0651 0.0651 251 -0.01(-10.82%)
Aug 22, 2024 0.0730 0.0730 0.0730 0.0730 500 +0.00(+0.00%)
Aug 21, 2024 0.0730 0.0865 0.0730 0.0730 1,070 +0.00(+0.00%)
Aug 20, 2024 0.0730 0.0730 0.0730 0.0730 369 -0.01(-8.75%)
Aug 19, 2024 0.0830 0.0830 0.0800 0.0800 10,201 +0.00(+0.00%)
Aug 16, 2024 0.0800 0.1000 0.0730 0.0800 10,198 +0.01(+9.59%)
Aug 15, 2024 0.0730 0.1000 0.0730 0.0730 5,920 -0.03(-27.00%)
Aug 14, 2024 0.0730 0.1000 0.0730 0.1000 8,820 +0.00(+0.00%)
Aug 13, 2024 0.0800 0.1000 0.0800 0.1000 14,880 +0.03(+35.14%)
Aug 12, 2024 0.0880 0.0915 0.0740 0.0740 224,289 -0.03(-32.05%)
Aug 09, 2024 0.0740 0.1089 0.0740 0.1089 8,921 +0.03(+43.29%)
Aug 07, 2024 0.0760 30 -0.02(-17.39%)
Aug 05, 2024 0.0920 1 +0.02(+24.32%)
Aug 02, 2024 0.0740 0.0848 0.0740 0.0740 2,250 +0.00(+0.00%)
Aug 01, 2024 0.0740 0.1099 0.0740 0.0740 688 +0.00(+0.00%)
Jul 31, 2024 0.0740 0.0740 0.0740 0.0740 224 -0.04(-32.67%)
Jul 30, 2024 0.1099 0.1099 0.1099 0.1099 1,729 +0.00(+4.67%)
Jul 29, 2024 0.0900 0.1050 0.0900 0.1050 6,760 -0.00(-4.46%)
Jul 26, 2024 0.1099 0.1099 0.0733 0.1099 3,670 +0.00(+0.00%)
Jul 25, 2024 0.0733 0.1099 0.0733 0.1099 400 +0.04(+50.14%)
Jul 24, 2024 0.0731 0.0732 0.0731 0.0732 10,104 +0.00(+0.14%)
Jul 23, 2024 0.0731 0.0731 0.0731 0.0731 300 +0.00(+0.00%)
Jul 19, 2024 0.0731 1 -0.00(-0.27%)
Jul 18, 2024 0.0800 0.1100 0.0733 0.0733 11,855 +0.00(+0.00%)
Jul 17, 2024 0.1042 0.1100 0.0732 0.0733 36,999 +0.00(+0.00%)
Jul 16, 2024 0.0833 0.0833 0.0733 0.0733 7,500 +0.00(+0.00%)
Jul 15, 2024 0.0733 0.0733 0.0733 0.0733 210 +0.00(+0.00%)
Jul 12, 2024 0.0733 0.0733 0.0733 0.0733 128 +0.00(+0.00%)
Jul 11, 2024 0.0750 0.0750 0.0733 0.0733 910 +0.00(+0.14%)
Jul 10, 2024 0.0867 0.1042 0.0732 0.0732 23,508 -0.00(-0.14%)
Jul 08, 2024 0.0733 0 +0.00(+0.00%)
Jul 05, 2024 0.0733 0.0733 0.0733 0.0733 405 -0.03(-26.70%)
Jul 02, 2024 0.1000 10 +0.00(+0.00%)
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.