Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

E.W. Scripps Company (NQ: SSP )

2.100 +0.130 (+6.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.970 2.105 1.940 2.100 850,369 +0.13(+6.60%)
Nov 21, 2024 1.890 1.989 1.830 1.970 532,717 +0.08(+4.23%)
Nov 20, 2024 1.760 1.900 1.760 1.890 511,040 +0.11(+6.18%)
Nov 19, 2024 1.730 1.849 1.705 1.780 654,292 +0.05(+2.89%)
Nov 18, 2024 1.770 1.805 1.715 1.730 764,071 -0.03(-1.70%)
Nov 15, 2024 1.810 1.830 1.740 1.760 794,941 -0.03(-1.68%)
Nov 14, 2024 1.870 1.900 1.745 1.790 1,280,444 -0.09(-4.79%)
Nov 13, 2024 2.000 2.010 1.860 1.880 1,190,153 -0.13(-6.47%)
Nov 12, 2024 2.230 2.240 1.990 2.010 1,293,281 -0.27(-11.84%)
Nov 11, 2024 2.410 2.410 2.225 2.280 805,690 -0.06(-2.56%)
Nov 08, 2024 2.380 2.380 2.185 2.340 784,075 -0.06(-2.50%)
Nov 07, 2024 2.320 2.545 2.290 2.400 1,117,899 +0.05(+2.13%)
Nov 06, 2024 2.440 2.589 2.300 2.350 1,821,718 +0.06(+2.62%)
Nov 05, 2024 2.190 2.310 2.035 2.290 2,092,932 +0.02(+0.88%)
Nov 04, 2024 3.800 4.060 2.120 2.270 4,264,838 -1.25(-35.51%)
Nov 01, 2024 3.450 3.540 3.300 3.520 644,682 +0.17(+4.92%)
Oct 31, 2024 3.380 3.395 3.195 3.355 433,505 +0.04(+1.05%)
Oct 30, 2024 3.030 3.640 2.980 3.320 915,489 +0.31(+10.30%)
Oct 29, 2024 2.700 3.185 2.685 3.010 721,321 +0.29(+10.66%)
Oct 28, 2024 2.500 2.740 2.500 2.720 348,061 +0.25(+10.12%)
Oct 25, 2024 2.610 2.675 2.465 2.470 388,929 -0.09(-3.52%)
Oct 24, 2024 2.530 2.590 2.520 2.560 261,069 +0.04(+1.59%)
Oct 23, 2024 2.570 2.590 2.460 2.520 248,376 -0.09(-3.45%)
Oct 22, 2024 2.730 2.735 2.560 2.610 351,271 -0.12(-4.40%)
Oct 21, 2024 2.870 2.870 2.730 2.730 347,345 -0.14(-4.88%)
Oct 18, 2024 2.880 2.975 2.850 2.870 401,361 -0.01(-0.35%)
Oct 17, 2024 2.850 2.890 2.705 2.880 457,581 +0.03(+1.05%)
Oct 16, 2024 2.610 3.105 2.530 2.850 1,006,476 +0.29(+11.33%)
Oct 15, 2024 2.620 2.620 2.454 2.560 507,441 -0.08(-3.03%)
Oct 14, 2024 2.750 2.775 2.615 2.640 551,309 -0.12(-4.35%)
Oct 11, 2024 2.510 2.785 2.510 2.760 773,652 +0.21(+8.24%)
Oct 10, 2024 2.460 2.605 2.410 2.550 501,597 +0.06(+2.41%)
Oct 09, 2024 2.460 2.570 2.435 2.490 401,502 -0.02(-0.80%)
Oct 08, 2024 2.450 2.560 2.415 2.510 600,372 +0.06(+2.45%)
Oct 07, 2024 2.550 2.520 2.391 2.450 453,918 -0.13(-5.04%)
Oct 04, 2024 2.470 2.650 2.405 2.580 764,519 +0.16(+6.61%)
Oct 03, 2024 2.240 2.740 2.240 2.420 1,254,469 +0.17(+7.56%)
Oct 02, 2024 2.200 2.285 2.200 2.250 822,630 +0.05(+2.27%)
Oct 01, 2024 2.270 2.270 2.120 2.200 516,045 -0.04(-2.00%)
Sep 30, 2024 2.310 2.360 2.115 2.245 1,079,418 -0.10(-4.47%)
Sep 27, 2024 1.960 2.425 1.941 2.350 2,024,478 +0.45(+23.68%)
Sep 26, 2024 1.780 1.920 1.780 1.900 663,976 +0.15(+8.57%)
Sep 25, 2024 1.750 1.775 1.700 1.750 431,650 +0.00(+0.00%)
Sep 24, 2024 1.730 1.810 1.730 1.750 959,006 +0.02(+1.16%)
Sep 23, 2024 1.890 1.890 1.720 1.730 634,714 -0.12(-6.49%)
Sep 20, 2024 1.990 2.025 1.820 1.850 2,094,678 -0.16(-7.96%)
Sep 19, 2024 2.100 2.100 1.985 2.010 375,155 -0.01(-0.50%)
Sep 18, 2024 1.950 2.150 1.930 2.020 554,236 +0.07(+3.59%)
Sep 17, 2024 1.910 2.040 1.910 1.950 606,239 +0.05(+2.63%)
Sep 16, 2024 2.000 2.060 1.880 1.900 680,997 -0.11(-5.47%)
Sep 13, 2024 1.840 2.069 1.800 2.010 775,980 +0.22(+12.29%)
Sep 12, 2024 1.800 1.860 1.750 1.790 489,380 +0.01(+0.56%)
Sep 11, 2024 1.730 1.790 1.680 1.780 418,225 +0.02(+1.14%)
Sep 10, 2024 1.730 1.800 1.700 1.760 638,239 +0.02(+1.15%)
Sep 09, 2024 1.800 1.800 1.695 1.740 715,275 -0.04(-2.25%)
Sep 06, 2024 1.870 1.875 1.770 1.780 517,263 -0.06(-3.26%)
Sep 05, 2024 1.870 1.905 1.824 1.840 452,632 +0.01(+0.55%)
Sep 04, 2024 1.880 1.920 1.820 1.830 545,922 -0.04(-2.14%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.