Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2024 1.190 1.210 1.130 1.130 6,501 -0.02(-1.74%)
Jan 30, 2024 1.200 1.200 1.150 1.150 832 -0.05(-4.17%)
Jan 29, 2024 1.070 1.260 1.070 1.200 6,394 -0.08(-6.25%)
Jan 26, 2024 1.220 1.280 1.210 1.280 3,732 -0.04(-3.03%)
Jan 25, 2024 1.250 1.330 1.230 1.320 12,381 -0.06(-4.35%)
Jan 24, 2024 1.500 1.521 1.310 1.380 20,391 -0.27(-16.36%)
Jan 23, 2024 1.646 1.650 1.646 1.650 696 +0.07(+4.42%)
Jan 22, 2024 1.670 1.670 1.560 1.580 1,661 -0.06(-3.39%)
Jan 19, 2024 1.690 1.690 1.560 1.635 1,252 +0.09(+5.93%)
Jan 18, 2024 1.540 1.640 1.520 1.544 3,358 +0.06(+4.32%)
Jan 17, 2024 1.600 1.600 1.480 1.480 3,573 -0.12(-7.79%)
Jan 16, 2024 1.590 1.850 1.590 1.605 3,169 -0.01(-0.31%)
Jan 12, 2024 1.610 1.610 1.610 1.610 725 -0.04(-2.62%)
Jan 11, 2024 1.500 1.660 1.500 1.653 2,531 +0.02(+1.05%)
Jan 10, 2024 1.550 1.650 1.540 1.636 1,320 -0.00(-0.23%)
Jan 09, 2024 1.510 1.760 1.490 1.640 8,283 +0.11(+7.54%)
Jan 08, 2024 1.550 1.640 1.525 1.525 3,548 +0.11(+8.16%)
Jan 05, 2024 1.465 1.465 1.410 1.410 852 -0.01(-0.71%)
Jan 04, 2024 1.360 1.575 1.360 1.420 848 +0.00(+0.01%)
Jan 03, 2024 1.480 1.500 1.420 1.420 2,410 -0.18(-11.17%)
Dec 29, 2023 1.599 167 +0.16(+11.01%)
Dec 28, 2023 1.500 1.570 1.430 1.440 4,661 -0.12(-7.69%)
Dec 27, 2023 1.590 1.645 1.450 1.560 5,238 -0.03(-1.89%)
Dec 26, 2023 1.540 1.750 1.450 1.590 12,883 -0.11(-6.47%)
Dec 22, 2023 1.530 1.750 1.420 1.700 8,639 +0.09(+5.59%)
Dec 21, 2023 1.950 1.950 1.505 1.610 7,540 +0.01(+0.63%)
Dec 20, 2023 1.600 1.700 1.350 1.600 24,413 +0.03(+1.91%)
Dec 19, 2023 1.360 1.700 1.360 1.570 13,301 -0.04(-2.48%)
Dec 18, 2023 1.610 1.610 1.610 1.610 253 +0.12(+8.05%)
Dec 15, 2023 1.600 1.740 1.380 1.490 12,216 -0.17(-10.24%)
Dec 14, 2023 1.500 1.750 1.360 1.660 16,681 +0.23(+16.08%)
Dec 13, 2023 1.460 1.470 1.300 1.430 3,296 +0.09(+6.63%)
Dec 12, 2023 1.390 1.390 1.341 1.341 920 -0.05(-3.52%)
Dec 11, 2023 1.320 1.500 1.320 1.390 2,889 +0.06(+4.51%)
Dec 08, 2023 1.340 1.500 1.320 1.330 13,257 -0.10(-6.99%)
Dec 07, 2023 1.400 1.430 1.400 1.430 701 +0.01(+0.70%)
Dec 06, 2023 1.450 1.450 1.340 1.420 5,912 -0.04(-2.74%)
Dec 05, 2023 1.590 1.740 1.409 1.460 25,073 -0.17(-10.43%)
Dec 04, 2023 1.460 1.690 1.410 1.630 9,626 +0.21(+14.79%)
Dec 01, 2023 1.420 1.630 1.420 1.420 5,538 -0.10(-6.58%)
Nov 30, 2023 1.520 1.740 1.520 1.520 9,392 +0.14(+10.13%)
Nov 29, 2023 1.240 1.520 1.240 1.380 6,003 +0.19(+15.98%)
Nov 28, 2023 1.950 1.950 1.190 1.190 19,180 -0.41(-25.63%)
Nov 27, 2023 1.500 1.600 1.500 1.600 772 +0.10(+6.68%)
Nov 24, 2023 1.480 1.721 1.480 1.500 1,038 -0.05(-2.98%)
Nov 22, 2023 1.550 1.750 1.490 1.546 7,502 -0.01(-0.90%)
Nov 21, 2023 1.530 1.750 1.525 1.560 8,971 -0.09(-5.45%)
Nov 20, 2023 1.620 1.750 1.570 1.650 7,295 -0.06(-3.50%)
Nov 17, 2023 1.700 1.820 1.660 1.710 2,761 -0.04(-2.29%)
Nov 16, 2023 1.750 1.750 1.750 1.750 581 -0.04(-2.51%)
Nov 14, 2023 1.795 257 +0.04(+2.57%)
Nov 10, 2023 1.750 55 -0.04(-2.23%)
Nov 09, 2023 1.850 1.900 1.790 1.790 2,053 -0.04(-2.19%)
Nov 08, 2023 1.730 1.912 1.700 1.830 5,960 +0.16(+9.58%)
Nov 07, 2023 1.650 1.900 1.600 1.670 3,307 -0.07(-4.02%)
Nov 06, 2023 1.710 1.980 1.700 1.740 1,145 -0.03(-1.69%)
Nov 03, 2023 1.780 1.820 1.761 1.770 2,570 +0.04(+2.31%)
Nov 02, 2023 1.770 1.900 1.700 1.730 10,068 -0.03(-1.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.