Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Scorpio Bulkers Inc (NY: SALT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 5.300 5.500 5.100 5.200 779,725 -0.05(-0.95%)
Nov 29, 2016 5.450 5.550 5.200 5.250 465,600 -0.30(-5.41%)
Nov 28, 2016 5.500 5.950 5.300 5.550 1,513,324 +0.20(+3.74%)
Nov 25, 2016 5.650 5.650 5.200 5.350 950,963 -0.20(-3.60%)
Nov 23, 2016 5.550 5.550 5.550 0 +0.05(+0.91%)
Nov 22, 2016 5.200 5.700 5.150 5.500 1,103,673 +0.30(+5.77%)
Nov 21, 2016 5.350 5.450 5.050 5.200 727,982 -0.20(-3.70%)
Nov 18, 2016 5.200 5.482 4.950 5.400 1,079,482 +0.20(+3.85%)
Nov 17, 2016 6.100 6.200 5.100 5.200 2,812,567 -0.60(-10.34%)
Nov 16, 2016 5.500 6.050 5.050 5.800 3,562,028 +0.35(+6.42%)
Nov 15, 2016 5.600 5.700 5.050 5.450 3,033,995 +0.10(+1.87%)
Nov 14, 2016 5.000 5.500 4.900 5.350 3,022,969 +0.55(+11.46%)
Nov 11, 2016 4.100 4.825 4.050 4.800 2,069,757 +0.65(+15.66%)
Nov 10, 2016 3.900 4.450 3.900 4.150 2,269,485 +0.30(+7.79%)
Nov 09, 2016 3.650 3.850 3.500 3.850 488,593 +0.25(+6.94%)
Nov 08, 2016 3.550 3.725 3.500 3.600 511,122 +0.05(+1.41%)
Nov 07, 2016 3.550 3.750 3.550 3.550 230,717 +0.05(+1.43%)
Nov 04, 2016 3.550 3.775 3.500 3.500 386,117 -0.05(-1.41%)
Nov 03, 2016 3.700 3.750 3.500 3.550 586,929 -0.15(-4.05%)
Nov 02, 2016 3.750 3.850 3.650 3.700 357,695 -0.10(-2.63%)
Nov 01, 2016 4.050 4.050 3.700 3.800 520,723 -0.10(-2.56%)
Oct 31, 2016 3.400 3.950 3.350 3.900 876,011 +0.16(+4.28%)
Oct 28, 2016 3.750 3.830 3.730 3.740 489,648 -0.01(-0.27%)
Oct 27, 2016 3.810 3.830 3.720 3.750 287,788 -0.05(-1.32%)
Oct 26, 2016 3.770 3.820 3.700 3.800 444,655 +0.00(+0.00%)
Oct 25, 2016 3.900 3.900 3.780 3.800 292,942 -0.09(-2.31%)
Oct 24, 2016 3.900 3.940 3.820 3.890 301,699 +0.03(+0.78%)
Oct 21, 2016 3.900 4.030 3.830 3.860 319,285 -0.09(-2.28%)
Oct 20, 2016 3.700 3.980 3.700 3.950 434,816 +0.25(+6.76%)
Oct 19, 2016 3.730 3.850 3.650 3.700 340,988 -0.03(-0.80%)
Oct 18, 2016 3.700 3.900 3.660 3.730 371,264 +0.08(+2.19%)
Oct 17, 2016 3.790 3.960 3.635 3.650 316,728 -0.14(-3.69%)
Oct 14, 2016 3.800 3.860 3.710 3.790 247,429 +0.00(+0.00%)
Oct 13, 2016 3.760 3.810 3.640 3.790 208,342 +0.01(+0.26%)
Oct 12, 2016 3.650 3.780 3.550 3.780 355,203 +0.12(+3.28%)
Oct 11, 2016 3.800 3.815 3.640 3.660 213,105 -0.13(-3.43%)
Oct 10, 2016 3.850 4.030 3.750 3.790 692,674 -0.01(-0.26%)
Oct 07, 2016 3.900 3.900 3.740 3.800 218,946 -0.10(-2.56%)
Oct 06, 2016 3.850 4.020 3.840 3.900 730,933 +0.00(+0.00%)
Oct 05, 2016 3.670 4.000 3.622 3.900 1,189,310 +0.35(+9.86%)
Oct 04, 2016 3.410 3.640 3.410 3.550 377,618 +0.16(+4.72%)
Oct 03, 2016 3.450 3.480 3.360 3.390 198,093 -0.07(-2.02%)
Sep 30, 2016 3.450 3.570 3.390 3.460 359,726 +0.07(+2.06%)
Sep 29, 2016 3.600 3.600 3.370 3.390 492,833 -0.24(-6.61%)
Sep 28, 2016 3.610 3.670 3.370 3.630 354,478 +0.04(+1.11%)
Sep 27, 2016 3.820 4.050 3.470 3.590 799,791 -0.14(-3.75%)
Sep 26, 2016 3.940 4.000 3.720 3.730 270,549 -0.26(-6.52%)
Sep 23, 2016 3.940 4.090 3.880 3.990 393,127 +0.05(+1.27%)
Sep 22, 2016 3.880 4.000 3.720 3.940 765,853 +0.11(+2.87%)
Sep 21, 2016 3.720 3.860 3.670 3.830 769,288 +0.13(+3.51%)
Sep 20, 2016 3.820 3.880 3.700 3.700 234,985 -0.10(-2.63%)
Sep 19, 2016 3.500 3.805 3.500 3.800 448,323 +0.36(+10.47%)
Sep 16, 2016 3.330 3.470 3.250 3.440 312,758 +0.10(+2.99%)
Sep 15, 2016 3.310 3.440 3.270 3.340 492,717 +0.01(+0.30%)
Sep 14, 2016 3.660 3.660 3.270 3.330 341,532 -0.32(-8.77%)
Sep 13, 2016 3.600 3.740 3.510 3.650 1,091,851 +0.00(+0.00%)
Sep 12, 2016 3.660 3.740 3.620 3.650 505,699 -0.09(-2.41%)
Sep 09, 2016 3.770 3.890 3.670 3.740 383,416 -0.03(-0.80%)
Sep 08, 2016 3.810 3.870 3.740 3.770 594,073 +0.00(+0.00%)
Sep 07, 2016 3.530 3.910 3.530 3.770 1,343,791 +0.25(+7.10%)
Sep 06, 2016 3.430 3.535 3.405 3.520 353,060 +0.08(+2.33%)
Sep 02, 2016 3.360 3.440 3.440 3.440 115,900 +0.10(+2.99%)
Sep 01, 2016 3.420 3.470 3.275 3.340 220,291 -0.11(-3.19%)
Aug 31, 2016 3.460 3.520 3.350 3.450 368,356 -0.01(-0.29%)
Aug 30, 2016 3.450 3.510 3.360 3.460 282,235 +0.00(+0.00%)
Aug 29, 2016 3.310 3.470 3.270 3.460 147,944 +0.15(+4.53%)
Aug 26, 2016 3.270 3.510 3.270 3.310 223,366 +0.06(+1.85%)
Aug 25, 2016 3.300 3.310 3.220 3.250 121,855 -0.04(-1.22%)
Aug 24, 2016 3.200 3.315 3.155 3.290 267,773 +0.13(+4.11%)
Aug 23, 2016 3.070 3.170 3.060 3.160 261,773 +0.12(+3.95%)
Aug 22, 2016 3.180 3.180 3.030 3.040 355,760 -0.17(-5.30%)
Aug 19, 2016 3.250 3.280 3.080 3.210 508,268 -0.06(-1.83%)
Aug 18, 2016 3.220 3.290 3.190 3.270 271,411 +0.07(+2.19%)
Aug 17, 2016 3.290 3.340 3.170 3.200 255,439 -0.11(-3.32%)
Aug 16, 2016 3.360 3.360 3.240 3.310 480,204 -0.05(-1.49%)
Aug 15, 2016 3.350 3.420 3.340 3.360 162,682 +0.01(+0.30%)
Aug 12, 2016 3.360 3.390 3.290 3.350 230,298 -0.01(-0.30%)
Aug 11, 2016 3.360 3.410 3.280 3.360 183,470 +0.00(+0.00%)
Aug 10, 2016 3.490 3.500 3.340 3.360 185,914 -0.12(-3.45%)
Aug 09, 2016 3.470 3.500 3.410 3.480 235,799 -0.01(-0.29%)
Aug 08, 2016 3.500 3.540 3.440 3.490 368,219 +0.01(+0.29%)
Aug 05, 2016 3.270 3.490 3.230 3.480 333,413 +0.23(+7.08%)
Aug 04, 2016 3.200 3.310 3.200 3.250 468,083 +0.06(+1.88%)
Aug 03, 2016 3.200 3.365 3.160 3.190 403,313 +0.04(+1.27%)
Aug 02, 2016 3.240 3.340 3.150 3.150 378,275 -0.08(-2.48%)
Aug 01, 2016 3.320 3.320 3.200 3.230 333,921 -0.06(-1.82%)
Jul 29, 2016 3.250 3.570 3.230 3.290 2,195,460 +0.03(+0.92%)
Jul 28, 2016 3.300 3.330 3.165 3.260 395,690 +0.00(+0.00%)
Jul 27, 2016 3.250 3.290 3.020 3.260 522,808 +0.02(+0.62%)
Jul 26, 2016 3.160 3.365 3.142 3.240 454,436 +0.09(+2.86%)
Jul 25, 2016 3.070 3.160 3.050 3.150 409,428 +0.09(+2.94%)
Jul 22, 2016 3.100 3.120 3.050 3.060 177,535 -0.05(-1.61%)
Jul 21, 2016 3.050 3.220 3.050 3.110 524,428 +0.04(+1.30%)
Jul 20, 2016 3.060 3.100 2.990 3.070 241,795 +0.02(+0.66%)
Jul 19, 2016 3.090 3.150 3.050 3.050 160,105 -0.07(-2.24%)
Jul 18, 2016 3.070 3.140 3.050 3.120 374,478 +0.04(+1.30%)
Jul 15, 2016 3.130 3.140 3.015 3.080 157,605 -0.02(-0.65%)
Jul 14, 2016 3.200 3.240 3.090 3.100 500,439 -0.05(-1.59%)
Jul 13, 2016 3.210 3.240 2.990 3.150 641,746 +0.00(+0.00%)
Jul 12, 2016 3.100 3.220 3.040 3.150 605,252 +0.10(+3.28%)
Jul 11, 2016 3.080 3.100 3.010 3.050 197,164 +0.00(+0.00%)
Jul 08, 2016 2.960 3.090 2.910 3.050 311,085 +0.14(+4.81%)
Jul 07, 2016 2.980 3.080 2.855 2.910 271,108 -0.04(-1.36%)
Jul 06, 2016 2.900 3.040 2.880 2.950 335,741 +0.01(+0.34%)
Jul 05, 2016 3.090 3.090 2.850 2.940 334,250 -0.10(-3.29%)
Jul 01, 2016 2.800 3.040 3.040 3.040 425,500 +0.25(+8.96%)
Jun 30, 2016 2.940 2.950 2.750 2.790 209,313 -0.13(-4.45%)
Jun 29, 2016 2.890 2.950 2.820 2.920 384,141 +0.08(+2.82%)
Jun 28, 2016 2.720 2.870 2.720 2.840 392,642 +0.19(+7.17%)
Jun 27, 2016 2.740 2.840 2.635 2.650 748,328 -0.20(-7.02%)
Jun 24, 2016 2.850 2.860 2.739 2.850 942,928 -0.08(-2.73%)
Jun 23, 2016 2.830 2.940 2.830 2.930 175,833 +0.10(+3.53%)
Jun 22, 2016 2.800 2.920 2.770 2.830 401,808 +0.03(+1.07%)
Jun 21, 2016 2.920 2.920 2.750 2.800 503,210 -0.11(-3.78%)
Jun 20, 2016 3.040 3.065 2.900 2.910 359,483 -0.05(-1.69%)
Jun 17, 2016 2.920 3.050 2.860 2.960 937,339 +0.09(+3.14%)
Jun 16, 2016 2.960 2.960 2.780 2.870 1,467,428 -0.09(-3.04%)
Jun 15, 2016 3.050 3.070 2.895 2.960 3,685,331 -0.27(-8.36%)
Jun 14, 2016 3.500 3.560 3.130 3.230 437,966 -0.27(-7.71%)
Jun 13, 2016 3.650 3.740 3.500 3.500 292,635 -0.15(-4.11%)
Jun 10, 2016 3.730 3.790 3.620 3.650 328,256 -0.16(-4.20%)
Jun 09, 2016 3.780 3.900 3.645 3.810 886,806 +0.00(+0.00%)
Jun 08, 2016 3.800 3.890 3.730 3.810 582,705 +0.04(+1.06%)
Jun 07, 2016 3.820 3.950 3.730 3.770 299,260 -0.06(-1.57%)
Jun 06, 2016 3.620 3.870 3.600 3.830 497,967 +0.17(+4.64%)
Jun 03, 2016 3.800 3.800 3.650 3.660 252,588 -0.16(-4.19%)
Jun 02, 2016 3.980 3.990 3.790 3.820 186,176 -0.14(-3.54%)
Jun 01, 2016 3.920 4.000 3.840 3.960 361,506 -0.01(-0.25%)
May 31, 2016 3.930 4.010 3.890 3.970 355,404 +0.13(+3.39%)
May 27, 2016 3.660 3.840 3.840 3.840 393,900 +0.19(+5.21%)
May 26, 2016 3.680 3.690 3.590 3.650 241,093 -0.02(-0.54%)
May 25, 2016 3.650 3.670 3.600 3.670 259,204 +0.04(+1.10%)
May 24, 2016 3.650 3.680 3.590 3.630 271,052 +0.00(+0.00%)
May 23, 2016 3.600 3.700 3.580 3.630 159,701 +0.02(+0.55%)
May 20, 2016 3.640 3.680 3.490 3.610 228,521 +0.00(+0.00%)
May 19, 2016 3.570 3.710 3.475 3.610 451,709 +0.01(+0.28%)
May 18, 2016 3.550 3.700 3.550 3.600 284,411 -0.04(-1.10%)
May 17, 2016 3.660 3.890 3.550 3.640 384,689 -0.05(-1.36%)
May 16, 2016 3.620 3.790 3.620 3.690 240,920 +0.08(+2.22%)
May 13, 2016 3.520 3.700 3.510 3.610 311,266 +0.08(+2.27%)
May 12, 2016 3.680 3.890 3.490 3.530 365,955 -0.12(-3.29%)
May 11, 2016 3.590 3.810 3.510 3.650 309,613 +0.02(+0.55%)
May 10, 2016 3.520 3.690 3.453 3.630 226,731 +0.11(+3.12%)
May 09, 2016 3.600 3.700 3.440 3.520 363,573 -0.12(-3.30%)
May 06, 2016 3.590 3.760 3.590 3.640 326,975 +0.00(+0.00%)
May 05, 2016 3.690 3.790 3.480 3.640 975,963 -0.22(-5.70%)
May 04, 2016 3.910 4.000 3.780 3.860 336,356 +0.00(+0.00%)
May 03, 2016 3.500 3.900 3.340 3.860 993,151 +0.10(+2.66%)
May 02, 2016 3.930 3.940 3.600 3.760 786,662 -0.09(-2.34%)
Apr 29, 2016 4.100 4.245 3.800 3.850 897,704 -0.20(-4.94%)
Apr 28, 2016 3.940 4.500 3.920 4.050 1,563,223 +0.02(+0.50%)
Apr 27, 2016 4.040 4.110 3.900 4.030 329,180 -0.03(-0.74%)
Apr 26, 2016 3.980 4.100 3.800 4.060 379,652 +0.03(+0.74%)
Apr 25, 2016 4.160 4.200 3.850 4.030 875,774 -0.17(-4.05%)
Apr 22, 2016 4.080 4.505 4.080 4.200 699,823 +0.08(+1.94%)
Apr 21, 2016 4.180 4.445 4.100 4.120 1,028,549 +0.02(+0.49%)
Apr 20, 2016 4.150 4.400 4.040 4.100 660,853 +0.00(+0.00%)
Apr 19, 2016 4.140 4.290 4.070 4.100 605,363 +0.07(+1.74%)
Apr 18, 2016 3.940 4.140 3.840 4.030 366,463 +0.04(+1.00%)
Apr 15, 2016 3.980 4.080 3.870 3.990 764,079 +0.02(+0.50%)
Apr 14, 2016 4.020 4.360 3.910 3.970 1,310,663 +0.11(+2.85%)
Apr 13, 2016 3.690 3.919 3.630 3.860 597,007 +0.18(+4.89%)
Apr 12, 2016 3.880 3.891 3.570 3.680 707,297 -0.17(-4.42%)
Apr 11, 2016 3.500 3.940 3.500 3.850 795,889 +0.40(+11.59%)
Apr 08, 2016 3.420 3.620 3.350 3.450 823,195 +0.10(+2.99%)
Apr 07, 2016 3.240 3.580 3.240 3.350 859,661 +0.07(+2.13%)
Apr 06, 2016 3.250 3.330 3.120 3.280 462,638 +0.03(+0.92%)
Apr 05, 2016 3.160 3.325 3.050 3.250 756,662 +0.06(+1.88%)
Apr 04, 2016 3.240 3.350 3.140 3.190 1,305,280 -0.01(-0.31%)
Apr 01, 2016 3.200 3.280 3.080 3.200 639,870 -0.08(-2.44%)
Mar 31, 2016 3.250 3.340 3.193 3.280 2,531,480 +0.09(+2.82%)
Mar 30, 2016 3.190 3.352 3.080 3.190 749,209 +0.05(+1.59%)
Mar 29, 2016 3.100 3.240 2.960 3.140 821,328 -0.02(-0.63%)
Mar 28, 2016 3.180 3.250 2.930 3.160 524,655 +0.04(+1.28%)
Mar 24, 2016 2.960 3.120 3.120 3.120 594,800 +0.11(+3.65%)
Mar 23, 2016 3.000 3.250 2.880 3.010 909,670 -0.03(-0.99%)
Mar 22, 2016 2.960 3.120 2.920 3.040 461,959 +0.01(+0.33%)
Mar 21, 2016 2.890 3.070 2.760 3.030 832,712 +0.04(+1.34%)
Mar 18, 2016 2.970 3.010 2.840 2.990 1,810,451 +0.04(+1.36%)
Mar 17, 2016 3.130 3.240 2.860 2.950 7,028,590 -0.73(-19.84%)
Mar 16, 2016 3.530 3.750 3.495 3.680 230,169 +0.08(+2.22%)
Mar 15, 2016 3.920 4.010 3.420 3.600 478,560 -0.42(-10.45%)
Mar 14, 2016 3.910 4.140 3.840 4.020 520,070 +0.10(+2.55%)
Mar 11, 2016 3.550 3.985 3.550 3.920 584,316 +0.40(+11.36%)
Mar 10, 2016 3.880 4.030 3.410 3.520 1,041,976 -0.32(-8.33%)
Mar 09, 2016 4.000 4.000 3.705 3.840 406,751 -0.16(-4.00%)
Mar 08, 2016 4.480 4.573 3.990 4.000 721,796 -0.48(-10.71%)
Mar 07, 2016 4.540 4.915 4.390 4.480 1,133,701 -0.19(-4.07%)
Mar 04, 2016 3.930 5.820 3.930 4.670 2,186,652 +0.78(+20.05%)
Mar 03, 2016 3.170 4.140 3.150 3.890 1,223,183 +0.74(+23.49%)
Mar 02, 2016 2.860 3.170 2.710 3.150 771,560 +0.23(+7.88%)
Mar 01, 2016 3.120 3.270 2.830 2.920 1,120,703 -0.23(-7.30%)
Feb 29, 2016 2.360 3.470 2.290 3.150 3,116,382 +0.79(+33.47%)
Feb 26, 2016 2.040 2.740 2.010 2.360 1,493,291 +0.36(+18.00%)
Feb 25, 2016 2.010 2.050 1.978 2.000 336,246 -0.02(-0.99%)
Feb 24, 2016 2.000 2.130 1.841 2.020 481,357 -0.08(-3.81%)
Feb 23, 2016 2.190 2.320 2.090 2.100 255,478 -0.10(-4.55%)
Feb 22, 2016 2.100 2.300 2.080 2.200 334,573 +0.15(+7.32%)
Feb 19, 2016 2.060 2.120 2.000 2.050 229,904 -0.04(-1.91%)
Feb 18, 2016 2.290 2.290 2.000 2.090 419,844 -0.05(-2.34%)
Feb 17, 2016 2.310 2.450 2.140 2.140 583,813 -0.15(-6.55%)
Feb 16, 2016 2.040 2.400 1.960 2.290 531,828 +0.32(+16.24%)
Feb 12, 2016 1.890 1.970 1.970 1.970 305,900 +0.13(+7.07%)
Feb 11, 2016 1.940 1.990 1.790 1.840 352,865 -0.12(-6.12%)
Feb 10, 2016 2.070 2.120 1.940 1.960 363,145 -0.13(-6.22%)
Feb 09, 2016 2.350 2.350 1.990 2.090 837,171 -0.39(-15.73%)
Feb 08, 2016 2.650 2.760 2.330 2.480 807,285 -0.27(-9.82%)
Feb 05, 2016 2.990 3.080 2.640 2.750 453,566 -0.26(-8.64%)
Feb 04, 2016 3.050 3.328 2.980 3.010 470,208 -0.09(-2.90%)
Feb 03, 2016 3.150 3.280 3.020 3.100 422,237 +0.15(+5.08%)
Feb 02, 2016 3.280 3.340 2.910 2.950 373,757 -0.33(-10.06%)
Feb 01, 2016 3.290 3.440 3.160 3.280 324,766 +0.00(+0.00%)
Jan 29, 2016 3.530 3.540 3.212 3.280 506,819 -0.21(-6.02%)
Jan 28, 2016 3.760 3.830 3.440 3.490 613,150 -0.23(-6.18%)
Jan 27, 2016 3.800 3.970 3.670 3.720 453,193 -0.06(-1.59%)
Jan 26, 2016 3.630 4.060 3.610 3.780 412,109 +0.40(+11.83%)
Jan 25, 2016 3.770 3.770 3.280 3.380 691,521 -0.37(-9.87%)
Jan 22, 2016 3.810 3.890 3.580 3.750 717,300 +0.08(+2.18%)
Jan 21, 2016 3.850 3.950 3.645 3.670 1,077,200 -0.19(-4.92%)
Jan 20, 2016 3.630 3.900 3.330 3.860 908,343 +0.19(+5.18%)
Jan 19, 2016 3.610 3.770 3.410 3.670 644,765 +0.02(+0.55%)
Jan 15, 2016 3.590 3.650 3.650 3.650 561,500 -0.10(-2.67%)
Jan 14, 2016 3.040 4.000 3.040 3.750 917,785 +0.74(+24.58%)
Jan 13, 2016 3.740 3.770 2.830 3.010 1,059,670 -0.73(-19.52%)
Jan 12, 2016 4.760 4.765 3.570 3.740 912,113 -1.01(-21.26%)
Jan 11, 2016 4.910 5.020 4.730 4.750 623,101 -0.14(-2.86%)
Jan 08, 2016 4.740 5.070 4.600 4.890 594,532 +0.14(+2.95%)
Jan 07, 2016 5.240 5.240 4.380 4.750 881,172 -0.65(-12.04%)
Jan 06, 2016 6.440 6.610 5.200 5.400 607,827 -1.11(-17.05%)
Jan 05, 2016 8.250 8.250 6.360 6.510 884,951 -1.83(-21.94%)
Jan 04, 2016 9.870 9.870 7.820 8.340 424,010 -1.55(-15.67%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.