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

(OP: SASKF )

0.5425 UNCHANGED
Streaming Delayed Price Updated: 3:06 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 (%)
Mar 28, 2024 0.5947 0.6171 0.5590 0.6171 294,937 +0.01(+2.07%)
Mar 27, 2024 0.6100 0.6175 0.5941 0.6046 152,560 -0.01(-1.60%)
Mar 26, 2024 0.5816 0.6229 0.5759 0.6144 173,787 +0.04(+7.41%)
Mar 25, 2024 0.5794 0.5856 0.5650 0.5720 102,974 -0.01(-1.38%)
Mar 22, 2024 0.5747 0.6031 0.5710 0.5800 101,401 -0.02(-3.33%)
Mar 21, 2024 0.6000 0.6152 0.5843 0.6000 88,954 -0.00(-0.05%)
Mar 20, 2024 0.5850 0.6224 0.5850 0.6003 649,039 +0.01(+1.59%)
Mar 19, 2024 0.5900 0.6000 0.5701 0.5909 492,837 +0.00(+0.15%)
Mar 18, 2024 0.5600 0.6187 0.5510 0.5900 147,679 +0.03(+5.58%)
Mar 15, 2024 0.5750 0.5980 0.5500 0.5588 156,554 -0.02(-4.23%)
Mar 14, 2024 0.6124 0.6150 0.5764 0.5835 98,607 -0.03(-5.12%)
Mar 13, 2024 0.6300 0.6400 0.5933 0.6150 355,462 -0.02(-3.45%)
Mar 12, 2024 0.6700 0.6780 0.6084 0.6370 204,349 -0.03(-4.30%)
Mar 11, 2024 0.7042 0.7042 0.6630 0.6656 150,771 -0.02(-2.36%)
Mar 08, 2024 0.6618 0.6994 0.6618 0.6817 57,963 -0.01(-1.50%)
Mar 07, 2024 0.7000 0.7104 0.6832 0.6921 64,265 +0.02(+2.91%)
Mar 06, 2024 0.6941 0.6969 0.6606 0.6725 52,296 -0.00(-0.30%)
Mar 05, 2024 0.7290 0.7290 0.6623 0.6745 64,684 -0.03(-3.64%)
Mar 04, 2024 0.6720 0.7170 0.6720 0.7000 46,692 -0.03(-3.85%)
Mar 01, 2024 0.7170 0.7448 0.6760 0.7280 82,676 +0.05(+7.74%)
Feb 29, 2024 0.6800 0.6900 0.6700 0.6757 57,692 -0.00(-0.56%)
Feb 28, 2024 0.7193 0.7193 0.6614 0.6795 145,633 -0.03(-4.30%)
Feb 27, 2024 0.7047 0.7193 0.6860 0.7100 85,532 +0.03(+4.41%)
Feb 26, 2024 0.6880 0.7215 0.6768 0.6800 46,011 +0.00(+0.00%)
Feb 23, 2024 0.7250 0.7341 0.6772 0.6800 109,654 -0.05(-6.68%)
Feb 22, 2024 0.7760 0.7760 0.7179 0.7287 51,559 +0.00(+0.07%)
Feb 21, 2024 0.7380 0.7491 0.7166 0.7282 62,166 +0.01(+1.14%)
Feb 20, 2024 0.7760 0.7760 0.7200 0.7200 85,444 -0.02(-2.73%)
Feb 16, 2024 0.7465 0.7578 0.7400 0.7402 21,324 -0.00(-0.51%)
Feb 15, 2024 0.7609 0.7686 0.7400 0.7440 64,001 +0.01(+1.32%)
Feb 14, 2024 0.7400 0.7960 0.7164 0.7343 50,532 +0.02(+2.50%)
Feb 13, 2024 0.7537 0.7742 0.7164 0.7164 60,203 -0.02(-3.19%)
Feb 12, 2024 0.7478 0.7606 0.7320 0.7400 57,766 -0.03(-3.37%)
Feb 09, 2024 0.7853 0.7860 0.7590 0.7658 35,324 -0.02(-2.32%)
Feb 08, 2024 0.8200 0.8200 0.7782 0.7840 44,470 -0.04(-4.99%)
Feb 07, 2024 0.8370 0.8518 0.7650 0.8252 55,906 +0.04(+5.50%)
Feb 06, 2024 0.8200 0.8300 0.7666 0.7822 122,323 -0.06(-6.84%)
Feb 05, 2024 0.8737 0.8750 0.8200 0.8396 92,002 -0.04(-4.00%)
Feb 02, 2024 0.8950 0.9233 0.8700 0.8746 83,203 -0.03(-2.82%)
Feb 01, 2024 0.9450 0.9450 0.8901 0.9000 68,933 +0.01(+1.12%)
Jan 31, 2024 0.9150 0.9212 0.8801 0.8900 51,956 -0.01(-0.98%)
Jan 30, 2024 0.8910 0.9313 0.8858 0.8988 35,016 +0.01(+1.63%)
Jan 29, 2024 0.9430 0.9430 0.8578 0.8844 59,666 +0.00(+0.50%)
Jan 26, 2024 0.9544 0.9544 0.8682 0.8800 51,343 +0.01(+0.57%)
Jan 25, 2024 0.8750 0.9145 0.8514 0.8750 98,725 -0.02(-1.77%)
Jan 24, 2024 0.9800 1.000 0.8700 0.8908 176,008 -0.09(-8.95%)
Jan 23, 2024 1.020 1.020 0.9736 0.9784 34,359 -0.02(-1.81%)
Jan 22, 2024 1.030 1.045 0.9888 0.9964 141,697 +0.02(+1.84%)
Jan 19, 2024 0.9700 0.9784 0.9533 0.9784 61,467 +0.05(+5.20%)
Jan 18, 2024 0.9500 0.9600 0.9300 0.9300 52,187 -0.01(-0.53%)
Jan 17, 2024 0.9554 0.9730 0.9334 0.9350 64,863 -0.01(-1.58%)
Jan 16, 2024 1.000 1.020 0.9500 0.9500 217,051 -0.05(-5.00%)
Jan 12, 2024 0.9900 1.050 0.9842 1.000 168,460 +0.06(+6.38%)
Jan 11, 2024 0.9500 0.9500 0.8818 0.9400 124,334 -0.03(-2.89%)
Jan 10, 2024 0.9415 1.030 0.9415 0.9680 169,084 +0.03(+3.19%)
Jan 09, 2024 0.9750 0.9800 0.9000 0.9381 207,162 +0.04(+4.23%)
Jan 08, 2024 0.9799 0.9799 0.8773 0.9000 324,431 +0.05(+5.88%)
Jan 05, 2024 0.9000 0.9042 0.8500 0.8500 42,359 -0.04(-4.49%)
Jan 04, 2024 0.8800 0.8900 0.8228 0.8900 19,028 +0.00(+0.00%)
Jan 03, 2024 0.8801 0.9113 0.8800 0.8900 27,491 +0.01(+1.14%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.