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: SGE )

1.730 -0.021 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Apr 30, 2024 1.260 1.260 1.165 1.170 709 -0.04(-3.31%)
Apr 29, 2024 1.180 1.221 1.145 1.210 2,699 +0.05(+4.31%)
Apr 26, 2024 1.180 1.200 1.080 1.160 2,465 -0.04(-3.33%)
Apr 25, 2024 1.100 1.200 1.060 1.200 10,744 +0.03(+2.56%)
Apr 24, 2024 1.160 1.230 1.100 1.170 26,279 -0.13(-10.00%)
Apr 23, 2024 1.388 1.388 1.190 1.300 2,077 -0.09(-6.47%)
Apr 22, 2024 1.100 1.400 1.100 1.390 38,376 -0.01(-0.71%)
Apr 19, 2024 1.110 1.420 1.110 1.400 6,923 +0.00(+0.00%)
Apr 18, 2024 1.170 1.400 1.160 1.400 8,613 +0.08(+6.08%)
Apr 17, 2024 1.110 1.320 1.110 1.320 2,651 +0.23(+21.08%)
Apr 16, 2024 1.210 1.245 1.080 1.090 16,203 -0.16(-12.80%)
Apr 15, 2024 1.290 1.324 1.250 1.250 929 +0.07(+5.93%)
Apr 12, 2024 1.180 1.180 1.180 1.180 247 -0.10(-7.81%)
Apr 11, 2024 1.220 1.280 1.210 1.280 1,789 +0.04(+3.22%)
Apr 10, 2024 1.240 1.240 1.240 1.240 1,292 +0.01(+0.82%)
Apr 09, 2024 1.200 1.230 1.198 1.230 1,896 -0.09(-6.82%)
Apr 08, 2024 1.450 1.450 1.280 1.320 5,423 -0.12(-8.33%)
Apr 05, 2024 1.150 1.440 1.150 1.440 15,490 +0.24(+20.00%)
Apr 04, 2024 1.240 1.240 1.160 1.200 6,193 -0.03(-2.52%)
Apr 03, 2024 1.258 1.258 1.231 1.231 423 -0.03(-2.45%)
Apr 02, 2024 1.260 1.262 1.260 1.262 841 -0.06(-4.40%)
Apr 01, 2024 1.440 1.470 1.190 1.320 4,284 -0.15(-10.20%)
Mar 28, 2024 1.380 1.590 1.360 1.470 39,342 +0.26(+21.49%)
Mar 27, 2024 1.230 1.370 1.190 1.210 1,582 +0.02(+1.67%)
Mar 26, 2024 1.223 1.260 1.190 1.190 10,570 -0.15(-11.18%)
Mar 25, 2024 1.340 1.340 1.160 1.340 22,691 +0.17(+14.52%)
Mar 22, 2024 1.190 1.300 1.170 1.170 2,391 -0.02(-1.68%)
Mar 21, 2024 1.190 1.210 1.190 1.190 8,098 +0.00(+0.00%)
Mar 20, 2024 1.180 1.190 1.180 1.190 647 +0.02(+1.71%)
Mar 19, 2024 1.280 1.280 1.075 1.170 11,504 -0.12(-9.30%)
Mar 18, 2024 1.300 1.296 1.290 1.290 3,834 +0.04(+3.20%)
Mar 15, 2024 1.251 1.251 1.160 1.250 4,176 -0.09(-6.72%)
Mar 13, 2024 1.340 21 -0.01(-1.11%)
Mar 12, 2024 1.390 1.390 1.340 1.355 1,413 +0.02(+1.24%)
Mar 11, 2024 1.330 1.338 1.144 1.338 4,146 -0.01(-1.09%)
Mar 08, 2024 1.320 1.353 1.280 1.353 3,321 +0.08(+6.52%)
Mar 07, 2024 1.280 1.280 1.270 1.270 870 -0.01(-1.14%)
Mar 06, 2024 1.235 1.285 1.235 1.285 620 -0.04(-2.65%)
Mar 05, 2024 1.363 1.363 1.320 1.320 3,411 +0.02(+1.53%)
Mar 04, 2024 1.257 1.380 1.257 1.300 2,257 -0.03(-2.25%)
Mar 01, 2024 1.230 1.450 1.230 1.330 17,238 +0.11(+9.02%)
Feb 29, 2024 1.150 1.329 1.150 1.220 12,039 +0.07(+5.88%)
Feb 28, 2024 1.170 1.210 1.110 1.152 13,087 +0.02(+1.96%)
Feb 27, 2024 1.100 1.150 1.100 1.130 76,808 +0.06(+5.60%)
Feb 26, 2024 1.100 1.100 1.070 1.070 868 -0.02(-1.83%)
Feb 23, 2024 1.100 1.140 1.090 1.090 5,276 -0.15(-12.10%)
Feb 22, 2024 1.120 1.244 1.120 1.240 4,483 +0.05(+4.20%)
Feb 21, 2024 1.340 1.340 1.090 1.190 8,913 +0.01(+0.85%)
Feb 20, 2024 1.130 1.200 1.130 1.180 4,368 +0.06(+5.36%)
Feb 16, 2024 1.050 1.120 1.030 1.120 3,952 -0.04(-3.83%)
Feb 15, 2024 1.165 1.165 1.165 1.165 2,310 +0.09(+8.73%)
Feb 14, 2024 1.071 1.071 1.071 1.071 832 +0.01(+1.05%)
Feb 13, 2024 1.100 1.100 1.050 1.060 1,689 -0.11(-9.40%)
Feb 12, 2024 1.050 1.190 1.050 1.170 16,383 +0.15(+14.72%)
Feb 09, 2024 1.086 1.086 1.020 1.020 6,873 -0.05(-4.68%)
Feb 08, 2024 1.200 1.200 1.036 1.070 6,480 -0.07(-6.14%)
Feb 07, 2024 1.140 1.140 1.140 1.140 251 +0.03(+2.70%)
Feb 06, 2024 1.120 1.150 1.110 1.110 1,411 -0.01(-0.89%)
Feb 05, 2024 1.120 1.120 1.120 1.120 311 -0.04(-3.45%)
Feb 02, 2024 1.150 1.234 1.150 1.160 633 +0.03(+2.65%)
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.