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

(CSE: SCPE )

1.990 -0.020 (-1.00%)
Official Closing Price Updated: 3:59 PM EDT, May 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 30, 2022 1.260 1.260 1.260 1.260 4,000 -0.06(-4.55%)
Nov 29, 2022 1.320 1.320 1.320 1.320 600 +0.00(+0.00%)
Nov 28, 2022 1.320 1.320 1.320 1.320 560 -0.08(-5.71%)
Nov 25, 2022 1.400 1.400 1.400 1.400 1,013 -0.09(-6.04%)
Nov 24, 2022 1.350 1.490 1.350 1.490 1,700 +0.14(+10.37%)
Nov 23, 2022 1.350 1.350 1.350 1.350 2,000 +0.00(+0.00%)
Nov 22, 2022 1.100 1.350 1.100 1.350 43,600 +0.20(+17.39%)
Nov 21, 2022 1.100 1.150 1.100 1.150 204,300 +0.05(+4.55%)
Nov 18, 2022 1.150 1.150 1.100 1.100 537,100 -0.05(-4.35%)
Nov 17, 2022 1.150 1.150 1.150 1.150 500 +0.03(+2.68%)
Nov 16, 2022 1.120 1.120 1.120 1.120 3,000 +0.01(+0.90%)
Nov 15, 2022 1.150 1.150 1.100 1.110 8,500 +0.01(+0.91%)
Nov 14, 2022 1.100 1.100 1.100 1.100 1,000 +0.00(+0.00%)
Nov 11, 2022 1.150 1.150 1.100 1.100 5,500 -0.05(-4.35%)
Nov 10, 2022 1.200 1.200 1.150 1.150 9,010 -0.05(-4.17%)
Nov 09, 2022 1.200 1.200 1.200 1.200 1,500 -0.05(-4.00%)
Nov 08, 2022 1.250 1.250 1.250 1.250 3,300 +0.00(+0.00%)
Nov 07, 2022 1.250 1.250 1.250 1.250 2,900 +0.00(+0.00%)
Nov 04, 2022 1.400 1.400 1.250 1.250 5,100 -0.09(-6.72%)
Nov 03, 2022 1.340 1.340 1.340 1.340 1,000 +0.04(+3.08%)
Nov 02, 2022 1.300 1.300 1.300 1.300 2,600 +0.00(+0.00%)
Nov 01, 2022 1.300 1.350 1.300 1.300 4,050 -0.05(-3.70%)
Oct 31, 2022 1.350 1.350 1.260 1.350 3,101 -0.13(-8.78%)
Oct 27, 2022 1.480 1.480 100 +0.00(+0.00%)
Oct 26, 2022 1.470 1.480 1.470 1.480 800 +0.17(+12.98%)
Oct 25, 2022 1.310 1.310 1.300 1.310 5,846 -0.03(-2.24%)
Oct 24, 2022 1.400 1.400 1.340 1.340 5,100 -0.06(-4.29%)
Oct 21, 2022 1.440 1.440 1.400 1.400 4,500 -0.01(-0.71%)
Oct 20, 2022 1.480 1.480 1.410 1.410 4,400 -0.07(-4.73%)
Oct 19, 2022 1.440 1.480 1.440 1.480 7,950 +0.01(+0.68%)
Oct 18, 2022 1.750 1.750 1.400 1.470 5,392 +0.07(+5.00%)
Oct 17, 2022 1.400 1.450 1.400 1.400 3,600 +0.15(+12.00%)
Oct 14, 2022 1.330 1.400 1.200 1.250 15,612 +0.00(+0.00%)
Oct 13, 2022 1.150 1.250 1.150 1.250 9,200 +0.21(+20.19%)
Oct 12, 2022 1.110 1.110 1.040 1.040 5,100 -0.08(-7.14%)
Oct 11, 2022 1.110 1.200 1.110 1.120 9,942 -0.08(-6.67%)
Oct 07, 2022 1.200 0 +0.13(+12.15%)
Oct 06, 2022 0.9700 1.250 0.9700 1.070 41,143 +0.22(+25.88%)
Oct 05, 2022 0.8000 0.8500 0.8000 0.8500 20,500 +0.05(+6.25%)
Oct 04, 2022 0.8000 0.8000 0.7700 0.8000 6,517 +0.00(+0.00%)
Oct 03, 2022 0.6200 0.8000 0.6200 0.8000 22,500 +0.20(+33.33%)
Sep 30, 2022 0.5800 0.6000 0.5800 0.6000 41,000 +0.00(+0.00%)
Sep 29, 2022 0.6000 0.6000 0.5600 0.6000 15,500 +0.04(+7.14%)
Sep 28, 2022 0.5500 0.5600 0.5500 0.5600 8,020 +0.01(+1.82%)
Sep 27, 2022 0.5200 0.5500 0.5000 0.5500 428,900 +0.03(+5.77%)
Sep 26, 2022 0.5000 0.5200 0.5000 0.5200 12,500 +0.02(+4.00%)
Sep 23, 2022 0.4000 0.5000 0.4000 0.5000 62,500 +0.08(+19.05%)
Sep 22, 2022 0.4000 0.4200 0.4000 0.4200 36,000 +0.02(+5.00%)
Sep 21, 2022 0.3500 0.4000 0.3500 0.4000 18,000 +0.08(+23.08%)
Sep 20, 2022 0.3500 0.4000 0.3250 0.3250 13,500 +0.00(+0.00%)
Sep 19, 2022 0.3700 0.3700 0.3250 0.3250 290,500 +0.02(+4.84%)
Sep 16, 2022 0.3900 0.3900 0.3100 0.3100 23,055 +0.06(+24.00%)
Sep 15, 2022 0.2500 0.3500 0.2500 0.2500 22,500 +0.03(+13.64%)
Sep 14, 2022 0.2200 0.2200 0.2200 0.2200 14,000 +0.02(+10.00%)
Sep 13, 2022 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 12, 2022 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Sep 09, 2022 0.2000 0.2000 0.2000 0.2000 9,004 +0.02(+11.11%)
Sep 08, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Sep 07, 2022 0.1800 0.1800 0.1800 0.1800 7,000 +0.01(+5.88%)
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.