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

(OP: STEK )

0.0432 -0.0008 (-1.82%)
Streaming Delayed Price Updated: 2:24 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.0371 0.0432 0.0371 0.0432 11,317 -0.00(-1.82%)
Sep 30, 2024 0.0352 0.0458 0.0352 0.0440 42,881 -0.00(-3.72%)
Sep 27, 2024 0.0405 0.0457 0.0352 0.0457 20,294 -0.00(-0.22%)
Sep 26, 2024 0.0439 0.0458 0.0439 0.0458 2,268 +0.00(+2.00%)
Sep 25, 2024 0.0420 0.0449 0.0420 0.0449 3,129 +0.00(+3.22%)
Sep 24, 2024 0.0457 0.0457 0.0403 0.0435 140,079 +0.00(+5.33%)
Sep 23, 2024 0.0382 0.0479 0.0381 0.0413 109,814 +0.00(+4.29%)
Sep 20, 2024 0.0380 0.0480 0.0380 0.0396 75,518 +0.00(+8.79%)
Sep 19, 2024 0.0301 0.0366 0.0301 0.0364 94,499 +0.00(+0.00%)
Sep 18, 2024 0.0364 0.0364 0.0333 0.0364 238 +0.00(+8.66%)
Sep 17, 2024 0.0370 0.0370 0.0301 0.0335 13,519 -0.00(-5.37%)
Sep 16, 2024 0.0380 0.0380 0.0270 0.0354 81,166 -0.01(-22.54%)
Sep 13, 2024 0.0435 0.0480 0.0434 0.0457 9,745 -0.00(-4.79%)
Sep 12, 2024 0.0493 0.0497 0.0433 0.0480 29,584 -0.00(-2.04%)
Sep 11, 2024 0.0485 0.0496 0.0470 0.0490 1,394 +0.00(+1.03%)
Sep 10, 2024 0.0467 0.0485 0.0467 0.0485 8,862 -0.00(-2.02%)
Sep 09, 2024 0.0490 0.0495 0.0427 0.0495 26,573 +0.00(+1.02%)
Sep 06, 2024 0.0338 0.0561 0.0338 0.0490 387,736 +0.01(+43.27%)
Sep 05, 2024 0.0312 0.0440 0.0312 0.0342 67,831 -0.01(-14.29%)
Sep 04, 2024 0.0310 0.0399 0.0310 0.0399 2,621 +0.00(+6.97%)
Sep 03, 2024 0.0440 0.0440 0.0328 0.0373 36,774 -0.00(-11.19%)
Aug 30, 2024 0.0384 0.0490 0.0302 0.0420 142,638 +0.00(+11.41%)
Aug 29, 2024 0.0310 0.0377 0.0300 0.0377 12,048 +0.01(+18.55%)
Aug 28, 2024 0.0301 0.0350 0.0301 0.0318 16,113 -0.00(-1.55%)
Aug 27, 2024 0.0328 0.0350 0.0317 0.0323 29,227 -0.00(-1.82%)
Aug 26, 2024 0.0367 0.0384 0.0307 0.0329 68,674 -0.00(-12.73%)
Aug 23, 2024 0.0315 0.0377 0.0310 0.0377 133,898 +0.01(+16.00%)
Aug 22, 2024 0.0334 0.0334 0.0314 0.0325 13,653 -0.00(-1.52%)
Aug 21, 2024 0.0332 0.0334 0.0330 0.0330 24,466 -0.00(-0.90%)
Aug 20, 2024 0.0335 0.0340 0.0330 0.0333 109,944 -0.00(-3.20%)
Aug 19, 2024 0.0322 0.0344 0.0322 0.0344 77,605 +0.00(+2.38%)
Aug 16, 2024 0.0345 0.0345 0.0321 0.0336 116,621 -0.00(-2.61%)
Aug 15, 2024 0.0327 0.0345 0.0311 0.0345 170,574 +0.00(+0.29%)
Aug 14, 2024 0.0339 0.0345 0.0310 0.0344 67,875 +0.00(+1.18%)
Aug 13, 2024 0.0301 0.0350 0.0301 0.0340 108,171 -0.00(-10.53%)
Aug 12, 2024 0.0385 0.0400 0.0353 0.0380 376,625 +0.00(+1.06%)
Aug 09, 2024 0.0448 0.0448 0.0210 0.0376 338,163 -0.01(-16.26%)
Aug 08, 2024 0.0404 0.0450 0.0404 0.0449 67,135 +0.00(+11.41%)
Aug 07, 2024 0.0499 0.0499 0.0403 0.0403 25,913 -0.01(-11.43%)
Aug 06, 2024 0.0404 0.0480 0.0403 0.0455 31,336 +0.00(+0.44%)
Aug 05, 2024 0.0402 0.0485 0.0401 0.0453 26,890 -0.00(-7.93%)
Aug 02, 2024 0.0416 0.0500 0.0401 0.0492 58,176 -0.00(-1.60%)
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.