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

Saexploration Hlds (NQ: SAEX )

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 (%)
Oct 31, 2016 8.270 8.500 7.850 8.210 441,273 +0.27(+3.40%)
Oct 28, 2016 8.010 8.080 7.800 7.940 221,626 -0.10(-1.24%)
Oct 27, 2016 8.310 8.470 7.920 8.040 360,743 -0.26(-3.13%)
Oct 26, 2016 7.720 8.700 7.700 8.300 1,245,469 +0.35(+4.40%)
Oct 25, 2016 10.57 11.67 7.790 7.950 8,067,111 +0.47(+6.28%)
Oct 24, 2016 7.780 7.890 7.400 7.480 570,296 -0.24(-3.11%)
Oct 21, 2016 7.820 7.990 7.620 7.720 156,233 -0.21(-2.65%)
Oct 20, 2016 7.770 8.139 7.500 7.930 226,673 -0.01(-0.13%)
Oct 19, 2016 7.230 8.280 7.220 7.940 1,097,568 +0.74(+10.28%)
Oct 18, 2016 7.550 7.660 7.010 7.200 286,366 -0.21(-2.83%)
Oct 17, 2016 7.700 7.949 7.320 7.410 184,775 -0.35(-4.51%)
Oct 14, 2016 7.720 7.990 7.655 7.760 198,154 +0.11(+1.44%)
Oct 13, 2016 7.800 8.110 7.650 7.650 192,502 -0.23(-2.92%)
Oct 12, 2016 8.010 8.170 7.800 7.880 337,871 -0.31(-3.79%)
Oct 11, 2016 8.490 9.180 8.131 8.190 910,066 -0.61(-6.93%)
Oct 10, 2016 7.650 9.390 7.650 8.800 2,954,168 +1.22(+16.09%)
Oct 07, 2016 7.670 7.830 7.550 7.580 179,810 -0.16(-2.07%)
Oct 06, 2016 7.870 8.200 7.620 7.740 255,718 -0.16(-2.03%)
Oct 05, 2016 8.080 8.280 7.771 7.900 287,217 -0.30(-3.66%)
Oct 04, 2016 8.200 8.590 8.030 8.200 312,466 -0.07(-0.85%)
Oct 03, 2016 8.180 8.400 8.180 8.270 9,214 -0.62(-6.97%)
Sep 28, 2016 8.270 9.480 8.160 8.890 1,761,837 +0.62(+7.50%)
Sep 27, 2016 7.910 8.346 7.500 8.270 439,574 +0.42(+5.35%)
Sep 26, 2016 8.290 9.090 7.730 7.850 1,114,815 -0.61(-7.21%)
Sep 23, 2016 10.35 10.80 8.310 8.460 3,827,707 -0.98(-10.38%)
Sep 22, 2016 6.900 10.50 6.320 9.440 7,034,014 +2.54(+36.81%)
Sep 21, 2016 7.750 7.780 6.810 6.900 417,978 -0.87(-11.20%)
Sep 20, 2016 7.880 8.250 7.750 7.770 146,186 -0.04(-0.51%)
Sep 19, 2016 8.360 8.510 7.610 7.810 211,845 -0.48(-5.79%)
Sep 16, 2016 8.340 8.460 8.060 8.290 167,460 -0.20(-2.36%)
Sep 15, 2016 8.750 8.800 8.200 8.490 180,087 -0.35(-3.96%)
Sep 14, 2016 9.050 9.120 8.720 8.840 155,900 -0.31(-3.39%)
Sep 13, 2016 9.150 9.660 9.100 9.150 216,407 +0.02(+0.22%)
Sep 12, 2016 9.160 9.560 9.000 9.130 145,668 -0.28(-2.98%)
Sep 09, 2016 10.00 10.32 9.320 9.410 257,286 -0.66(-6.55%)
Sep 08, 2016 10.21 10.57 10.01 10.07 210,933 -0.14(-1.37%)
Sep 07, 2016 10.55 10.73 10.12 10.21 100,299 -0.36(-3.41%)
Sep 06, 2016 10.15 10.68 9.950 10.57 227,898 +0.22(+2.13%)
Sep 02, 2016 10.04 10.35 10.35 10.35 537,800 +0.20(+1.97%)
Sep 01, 2016 10.75 10.90 9.890 10.15 230,850 -0.75(-6.88%)
Aug 31, 2016 10.50 10.98 10.33 10.90 277,216 -0.80(-6.84%)
Aug 30, 2016 12.00 12.20 11.54 11.70 157,390 -0.38(-3.15%)
Aug 29, 2016 12.48 12.85 11.72 12.08 397,058 +0.19(+1.60%)
Aug 26, 2016 11.25 14.10 11.15 11.89 1,813,132 +0.64(+5.69%)
Aug 25, 2016 11.90 12.03 11.10 11.25 238,508 -0.86(-7.10%)
Aug 24, 2016 12.51 12.90 11.80 12.11 157,205 -0.79(-6.12%)
Aug 23, 2016 12.71 13.17 12.55 12.90 110,378 -0.15(-1.15%)
Aug 22, 2016 13.11 13.72 12.81 13.05 148,232 -0.26(-1.95%)
Aug 19, 2016 13.19 14.20 12.70 13.31 357,752 +0.12(+0.91%)
Aug 18, 2016 14.00 14.00 12.92 13.19 174,283 -0.45(-3.30%)
Aug 17, 2016 14.14 14.29 13.10 13.64 164,130 -0.22(-1.59%)
Aug 16, 2016 13.75 14.64 13.61 13.86 336,959 +0.44(+3.28%)
Aug 15, 2016 12.75 15.00 11.05 13.42 901,641 +0.72(+5.67%)
Aug 12, 2016 15.25 15.41 12.20 12.70 925,316 -1.80(-12.41%)
Aug 11, 2016 17.35 17.88 14.04 14.50 906,049 -2.81(-16.23%)
Aug 10, 2016 17.83 19.11 16.81 17.31 2,071,371 +0.56(+3.34%)
Aug 09, 2016 17.28 18.45 16.21 16.75 814,100 +0.05(+0.30%)
Aug 08, 2016 34.01 35.47 16.16 16.70 3,387,107 -16.29(-49.38%)
Aug 05, 2016 45.50 75.00 32.23 32.99 1,747,100 -7.76(-19.04%)
Aug 04, 2016 10.19 49.39 10.19 40.75 2,567,163 +31.55(+342.93%)
Aug 03, 2016 8.870 9.250 7.570 9.200 33,200 +0.45(+5.14%)
Aug 02, 2016 9.150 9.630 8.119 8.750 22,192 -0.80(-8.38%)
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.