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: SPRU )

3.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 31, 2023 0.7200 0.7900 0.6985 0.7506 309,525 +0.04(+5.50%)
May 30, 2023 0.7288 0.7421 0.7038 0.7115 176,431 +0.00(+0.21%)
May 26, 2023 0.7600 0.7600 0.7020 0.7100 248,101 -0.03(-4.00%)
May 25, 2023 0.7800 0.8000 0.7100 0.7396 291,958 -0.04(-5.22%)
May 24, 2023 0.7510 0.8195 0.7509 0.7803 520,091 +0.00(+0.30%)
May 23, 2023 0.8200 0.8500 0.7622 0.7780 372,737 -0.06(-7.38%)
May 22, 2023 0.8500 0.8998 0.7770 0.8400 578,723 +0.00(+0.24%)
May 19, 2023 0.8500 0.8700 0.8008 0.8380 291,586 +0.01(+0.96%)
May 18, 2023 0.7800 0.8494 0.7800 0.8300 319,063 +0.03(+3.26%)
May 17, 2023 0.7990 0.8098 0.7716 0.8038 367,747 +0.02(+2.34%)
May 16, 2023 0.7500 0.8380 0.7443 0.7854 1,494,811 +0.05(+6.14%)
May 15, 2023 0.6401 0.7500 0.6283 0.7400 538,906 +0.10(+15.62%)
May 12, 2023 0.6600 0.6642 0.6100 0.6400 311,361 +0.01(+1.41%)
May 11, 2023 0.6402 0.6800 0.6128 0.6311 214,671 -0.03(-4.38%)
May 10, 2023 0.6540 0.6900 0.6486 0.6600 258,139 -0.01(-1.40%)
May 09, 2023 0.6723 0.6799 0.6300 0.6694 162,693 -0.01(-1.03%)
May 08, 2023 0.6400 0.6800 0.6400 0.6764 183,858 +0.03(+5.00%)
May 05, 2023 0.6268 0.6600 0.6200 0.6442 139,171 +0.01(+1.02%)
May 04, 2023 0.6600 0.6790 0.6001 0.6377 185,930 -0.01(-1.89%)
May 03, 2023 0.6300 0.6750 0.6200 0.6500 349,754 +0.00(+0.42%)
May 02, 2023 0.6100 0.6800 0.5910 0.6473 575,450 +0.05(+7.88%)
May 01, 2023 0.6900 0.6957 0.5500 0.6000 2,812,993 -0.10(-14.46%)
Apr 28, 2023 0.6900 0.7200 0.6810 0.7014 233,560 +0.01(+0.82%)
Apr 27, 2023 0.7100 0.7100 0.6900 0.6957 243,489 -0.01(-0.73%)
Apr 26, 2023 0.7200 0.7200 0.6900 0.7008 572,427 -0.02(-2.68%)
Apr 25, 2023 0.6900 0.7400 0.6806 0.7201 329,425 +0.01(+1.42%)
Apr 24, 2023 0.7127 0.7300 0.6800 0.7100 1,044,308 -0.01(-1.39%)
Apr 21, 2023 0.7600 0.7900 0.7050 0.7200 742,021 -0.04(-5.26%)
Apr 20, 2023 0.8100 0.8100 0.7500 0.7600 278,042 -0.05(-5.79%)
Apr 19, 2023 0.8800 0.8900 0.8020 0.8067 278,128 -0.09(-9.90%)
Apr 18, 2023 0.9200 0.9400 0.8870 0.8953 133,769 -0.06(-6.29%)
Apr 17, 2023 0.9600 0.9699 0.9120 0.9554 351,639 -0.00(-0.19%)
Apr 14, 2023 0.8072 1.110 0.8072 0.9572 1,549,172 +0.15(+18.17%)
Apr 13, 2023 0.7800 0.8200 0.7800 0.8100 149,629 +0.03(+4.11%)
Apr 12, 2023 0.8432 0.8899 0.7780 0.7780 296,746 -0.11(-12.58%)
Apr 11, 2023 0.8000 0.9000 0.7960 0.8900 726,449 +0.10(+12.66%)
Apr 10, 2023 0.8300 0.8300 0.7753 0.7900 211,679 -0.04(-4.82%)
Apr 06, 2023 0.8051 0.8420 0.7900 0.8300 150,863 +0.00(+0.00%)
Apr 05, 2023 0.8400 0.8500 0.8000 0.8300 233,627 -0.00(-0.56%)
Apr 04, 2023 0.8300 0.8500 0.8102 0.8347 316,213 +0.00(+0.57%)
Apr 03, 2023 0.8100 0.8300 0.7978 0.8300 169,952 +0.01(+1.22%)
Mar 31, 2023 0.8000 0.8474 0.7800 0.8200 358,197 +0.01(+1.72%)
Mar 30, 2023 0.7300 0.8237 0.7200 0.8061 668,876 +0.07(+8.93%)
Mar 29, 2023 0.7500 0.7700 0.7250 0.7400 251,108 +0.00(+0.00%)
Mar 28, 2023 0.7600 0.7950 0.7300 0.7400 639,832 -0.04(-5.13%)
Mar 27, 2023 0.8300 0.8500 0.7700 0.7800 496,707 -0.06(-7.01%)
Mar 24, 2023 0.8500 0.8800 0.7758 0.8388 629,143 -0.00(-0.18%)
Mar 23, 2023 0.9000 0.9000 0.8200 0.8403 402,274 -0.01(-1.18%)
Mar 22, 2023 0.8600 0.8989 0.8205 0.8503 214,401 -0.02(-2.37%)
Mar 21, 2023 0.8000 0.8990 0.7800 0.8709 732,233 +0.08(+10.48%)
Mar 20, 2023 0.8100 0.8100 0.7500 0.7883 371,496 -0.03(-3.37%)
Mar 17, 2023 0.8000 0.8300 0.7200 0.8158 1,036,090 +0.04(+4.59%)
Mar 16, 2023 0.7600 0.8000 0.7401 0.7800 348,229 +0.03(+4.07%)
Mar 15, 2023 0.8000 0.8500 0.7495 0.7495 391,479 -0.05(-6.31%)
Mar 14, 2023 0.7900 0.8405 0.7800 0.8000 925,688 +0.04(+4.71%)
Mar 13, 2023 0.7500 0.7796 0.7010 0.7640 858,371 +0.01(+1.87%)
Mar 10, 2023 0.8000 0.8086 0.7400 0.7500 445,845 -0.02(-2.61%)
Mar 09, 2023 0.8353 0.8353 0.7600 0.7701 406,123 -0.05(-6.09%)
Mar 08, 2023 0.8500 0.8700 0.8200 0.8200 341,286 -0.03(-3.53%)
Mar 07, 2023 0.9196 0.9297 0.8400 0.8500 340,737 -0.02(-2.73%)
Mar 06, 2023 0.9200 0.9352 0.8650 0.8739 509,558 -0.04(-4.71%)
Mar 03, 2023 0.9099 0.9500 0.8700 0.9171 246,487 +0.05(+5.43%)
Mar 02, 2023 0.8730 0.9450 0.8553 0.8699 429,747 -0.03(-3.34%)
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.