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:

Special Opportunities Fund Inc (NY: SPE )

14.76 +0.10 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.169 5.208 5.110 5.195 45,292 +0.02(+0.44%)
Oct 26, 2012 5.204 5.172 5.172 5.172 9,205 -0.03(-0.63%)
Oct 25, 2012 5.159 5.260 5.152 5.204 31,158 +0.05(+0.88%)
Oct 24, 2012 5.169 5.169 5.146 5.159 23,741 +0.01(+0.25%)
Oct 23, 2012 5.159 5.159 5.139 5.146 18,620 -0.02(-0.38%)
Oct 19, 2012 5.182 5.182 5.116 5.165 11,092 -0.04(-0.82%)
Oct 18, 2012 5.198 5.227 5.198 5.208 12,464 -0.01(-0.11%)
Oct 17, 2012 5.211 5.214 5.211 5.214 4,216 +0.04(+0.81%)
Oct 16, 2012 5.178 5.213 5.133 5.172 46,921 +0.00(+0.00%)
Oct 15, 2012 5.165 5.188 5.162 5.172 35,794 +0.05(+0.95%)
Oct 12, 2012 5.185 5.185 5.123 5.123 920 -0.06(-1.16%)
Oct 11, 2012 5.172 5.195 5.172 5.183 15,192 +0.01(+0.28%)
Oct 10, 2012 5.195 5.195 5.169 5.169 19,034 -0.03(-0.56%)
Oct 09, 2012 5.201 5.214 5.185 5.198 27,739 -0.01(-0.13%)
Oct 08, 2012 5.178 5.204 5.178 5.204 10,126 +0.03(+0.50%)
Oct 05, 2012 5.185 5.201 5.155 5.178 9,819 -0.03(-0.50%)
Oct 04, 2012 5.139 5.214 5.139 5.204 24,781 +0.03(+0.63%)
Oct 03, 2012 5.198 5.201 5.165 5.172 36,202 +0.00(+0.02%)
Oct 02, 2012 5.155 5.178 5.155 5.171 9,205 +0.02(+0.36%)
Oct 01, 2012 5.123 5.155 5.116 5.152 31,962 +0.05(+0.96%)
Sep 28, 2012 5.139 5.221 5.087 5.103 146,128 -0.05(-0.89%)
Sep 27, 2012 5.133 5.149 5.081 5.149 66,060 +0.04(+0.70%)
Sep 26, 2012 5.116 5.116 5.100 5.113 20,369 +0.00(+0.00%)
Sep 25, 2012 5.087 5.133 5.087 5.113 42,404 +0.01(+0.13%)
Sep 24, 2012 5.152 5.152 5.071 5.107 25,932 -0.04(-0.79%)
Sep 21, 2012 5.146 5.155 5.117 5.147 40,511 +0.02(+0.47%)
Sep 20, 2012 5.084 5.152 5.084 5.123 23,259 -0.00(-0.06%)
Sep 19, 2012 5.152 5.152 5.094 5.126 16,358 -0.02(-0.38%)
Sep 18, 2012 5.116 5.146 5.113 5.146 7,579 +0.01(+0.13%)
Sep 17, 2012 5.142 5.149 5.131 5.139 72,080 +0.03(+0.57%)
Sep 14, 2012 5.058 5.131 5.058 5.110 50,431 +0.06(+1.16%)
Sep 13, 2012 5.009 5.051 5.002 5.051 75,336 +0.04(+0.81%)
Sep 12, 2012 5.032 5.032 5.009 5.011 37,869 -0.00(-0.03%)
Sep 11, 2012 4.999 5.028 4.999 5.012 124,583 +0.02(+0.33%)
Sep 10, 2012 5.009 5.012 4.996 4.996 58,493 -0.01(-0.26%)
Sep 07, 2012 4.999 5.028 4.999 5.009 99,446 +0.02(+0.33%)
Sep 06, 2012 4.986 5.019 4.983 4.993 41,867 +0.02(+0.33%)
Sep 05, 2012 4.983 4.986 4.970 4.976 10,801 +0.01(+0.13%)
Sep 04, 2012 4.960 4.973 4.960 4.970 16,524 +0.01(+0.20%)
Aug 31, 2012 4.957 4.960 4.957 4.960 15,250 -0.01(-0.20%)
Aug 29, 2012 4.970 4.970 4.970 4.970 18,411 -0.01(-0.13%)
Aug 27, 2012 4.966 4.996 4.921 4.976 28,203 +0.00(+0.07%)
Aug 24, 2012 4.957 4.993 4.957 4.973 17,361 -0.00(-0.07%)
Aug 23, 2012 4.996 5.012 4.973 4.976 39,280 -0.04(-0.84%)
Aug 21, 2012 5.002 5.019 5.019 5.019 51,858 +0.02(+0.33%)
Aug 20, 2012 5.015 5.015 5.002 5.002 9,874 -0.01(-0.19%)
Aug 17, 2012 4.986 5.012 4.986 5.012 4,602 +0.03(+0.65%)
Aug 16, 2012 4.950 5.012 4.950 4.980 64,734 +0.01(+0.13%)
Aug 15, 2012 4.976 4.976 4.973 4.973 705 +0.02(+0.39%)
Aug 14, 2012 4.911 4.970 4.911 4.953 49,182 +0.02(+0.46%)
Aug 13, 2012 4.927 4.955 4.927 4.931 13,486 +0.00(+0.07%)
Aug 10, 2012 4.927 4.927 4.924 4.927 19,629 -0.01(-0.13%)
Aug 09, 2012 4.935 4.935 4.931 4.934 57,038 +0.01(+0.13%)
Aug 08, 2012 4.927 4.929 4.921 4.927 108,553 -0.01(-0.15%)
Aug 07, 2012 4.944 4.944 4.931 4.935 4,909 +0.01(+0.15%)
Aug 06, 2012 4.937 4.937 4.924 4.927 43,616 +0.01(+0.20%)
Aug 03, 2012 4.908 4.940 4.908 4.918 120,969 +0.02(+0.40%)
Aug 02, 2012 4.921 4.921 4.878 4.898 71,589 -0.02(-0.40%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.