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

Schneider Electric Se (OP: SBGSF )

245.11 -3.04 (-1.23%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 29, 2015 76.80 76.80 76.80 76.80 1 -0.20(-0.26%)
May 28, 2015 77.00 77.00 77.00 77.00 100 -0.15(-0.19%)
May 27, 2015 77.10 77.15 77.05 77.15 1,018 +1.62(+2.14%)
May 26, 2015 76.65 76.65 75.50 75.53 301 -2.47(-3.17%)
May 21, 2015 78.00 78.00 78.00 0 +0.75(+0.97%)
May 20, 2015 77.67 77.67 77.25 77.25 2,145 -1.05(-1.34%)
May 19, 2015 78.15 78.30 78.15 78.30 21 +1.00(+1.29%)
May 18, 2015 78.00 78.00 77.30 77.30 1,113 -0.55(-0.71%)
May 15, 2015 77.85 77.85 77.85 77.85 41 -0.50(-0.64%)
May 14, 2015 78.35 78.35 78.35 78.35 90 +1.20(+1.56%)
May 13, 2015 77.35 77.35 77.05 77.15 1,497 +1.50(+1.98%)
May 12, 2015 76.40 76.40 75.65 75.65 90 -0.35(-0.46%)
May 11, 2015 76.00 76.00 76.00 76.00 133 -0.30(-0.39%)
May 08, 2015 75.80 76.30 75.80 76.30 124 +0.60(+0.79%)
May 07, 2015 75.00 75.70 75.00 75.70 2 -1.59(-2.06%)
May 06, 2015 76.75 77.29 76.75 77.29 86,549 +1.84(+2.44%)
May 05, 2015 75.45 75.45 74.63 75.45 120 +0.45(+0.60%)
May 04, 2015 75.80 75.80 75.00 75.00 35 +0.15(+0.20%)
May 01, 2015 74.85 74.85 74.85 74.85 90 +0.51(+0.69%)
Apr 30, 2015 73.30 74.45 73.30 74.34 1,308 -0.06(-0.08%)
Apr 29, 2015 74.70 74.70 74.40 74.40 171 -1.65(-2.17%)
Apr 28, 2015 76.05 76.05 76.05 76.05 24 -0.46(-0.60%)
Apr 27, 2015 68.75 76.51 75.32 76.51 375 +0.72(+0.95%)
Apr 24, 2015 75.25 75.79 74.25 75.79 650 +0.79(+1.05%)
Apr 23, 2015 75.00 75.00 75.00 75.00 525 -0.45(-0.60%)
Apr 22, 2015 75.45 75.65 75.45 75.45 11,727 +0.45(+0.60%)
Apr 20, 2015 75.00 75.00 75.00 0 -0.55(-0.73%)
Apr 17, 2015 74.50 75.55 74.50 75.55 224 -1.50(-1.95%)
Apr 15, 2015 77.05 77.05 77.05 0 -0.10(-0.13%)
Apr 14, 2015 77.15 77.15 77.15 77.15 3 -0.10(-0.13%)
Apr 13, 2015 77.95 77.95 77.25 77.25 11 -1.45(-1.84%)
Apr 08, 2015 78.70 78.70 78.70 0 -2.80(-3.44%)
Apr 07, 2015 81.50 81.50 81.50 81.50 920 +0.00(+0.00%)
Apr 06, 2015 82.07 82.07 81.50 81.50 92 +0.85(+1.06%)
Apr 02, 2015 80.65 80.65 80.65 0 +1.35(+1.70%)
Apr 01, 2015 78.25 79.30 78.25 79.30 72 +2.50(+3.26%)
Mar 31, 2015 77.15 77.25 76.80 76.80 979 -2.10(-2.66%)
Mar 30, 2015 78.90 78.90 78.90 78.90 200 +0.65(+0.83%)
Mar 27, 2015 79.25 79.25 78.25 78.25 233 +1.75(+2.29%)
Mar 26, 2015 77.25 77.25 76.50 76.50 140 -2.06(-2.62%)
Mar 25, 2015 79.86 79.86 78.56 78.56 171 -1.44(-1.80%)
Mar 24, 2015 80.60 80.60 80.00 80.00 80 +0.00(+0.00%)
Mar 23, 2015 80.90 80.90 79.90 80.00 157 +0.15(+0.19%)
Mar 20, 2015 80.00 80.00 79.85 79.85 1,679 +0.88(+1.11%)
Mar 18, 2015 78.97 78.97 78.97 0 -0.54(-0.67%)
Mar 16, 2015 79.51 79.51 79.51 0 +3.71(+4.89%)
Mar 12, 2015 75.80 75.80 75.80 0 +0.80(+1.07%)
Mar 10, 2015 75.00 75.00 75.00 0 -2.40(-3.10%)
Mar 09, 2015 77.70 77.70 77.40 77.40 78 -1.35(-1.71%)
Mar 06, 2015 78.75 78.75 78.75 78.75 25 -1.05(-1.32%)
Mar 05, 2015 78.75 79.80 78.75 79.80 210 -0.25(-0.31%)
Mar 03, 2015 80.05 80.05 80.05 0 +1.24(+1.57%)
Mar 02, 2015 78.81 78.81 78.81 78.81 751 -1.99(-2.46%)
Feb 26, 2015 80.80 80.80 80.80 0 -0.60(-0.74%)
Feb 25, 2015 81.40 81.40 81.40 81.40 5 +0.30(+0.37%)
Feb 24, 2015 81.10 81.10 81.10 81.10 20 -0.40(-0.49%)
Feb 20, 2015 81.50 81.50 81.50 0 -0.05(-0.06%)
Feb 19, 2015 81.55 81.55 81.55 81.55 120 +1.92(+2.42%)
Feb 18, 2015 79.62 79.62 79.62 79.62 50 +0.53(+0.66%)
Feb 17, 2015 79.10 79.10 79.10 79.10 29 +1.34(+1.72%)
Feb 12, 2015 77.76 77.76 77.76 0 +1.16(+1.51%)
Feb 11, 2015 76.60 76.60 76.60 76.60 429 +0.45(+0.59%)
Feb 10, 2015 76.15 76.15 76.15 76.15 124 -0.49(-0.64%)
Feb 09, 2015 76.64 76.64 76.64 76.64 261 -1.86(-2.37%)
Feb 05, 2015 78.50 78.50 78.50 0 +0.10(+0.13%)
Feb 04, 2015 77.20 78.40 77.20 78.40 69 +1.75(+2.28%)
Feb 02, 2015 76.65 76.65 76.65 0 +0.00(+0.00%)
Jan 30, 2015 76.65 76.65 76.65 76.65 1,050 -0.15(-0.20%)
Jan 29, 2015 76.80 76.80 76.80 76.80 7,100 +1.49(+1.98%)
Jan 28, 2015 75.57 75.57 75.31 75.31 384 -1.59(-2.07%)
Jan 27, 2015 76.95 76.95 76.90 76.90 268 -1.05(-1.35%)
Jan 26, 2015 77.06 77.95 77.01 77.95 455 +1.00(+1.30%)
Jan 22, 2015 76.95 76.95 76.95 93 -0.40(-0.52%)
Jan 21, 2015 76.00 77.35 76.00 77.35 711 +2.76(+3.71%)
Jan 20, 2015 75.00 75.35 74.59 74.59 887 +2.49(+3.46%)
Jan 16, 2015 72.09 72.09 72.09 0 +0.46(+0.65%)
Jan 15, 2015 71.63 71.63 71.63 71.63 146 -0.12(-0.17%)
Jan 14, 2015 72.10 72.10 71.75 71.75 56 +1.75(+2.50%)
Jan 12, 2015 70.00 70.00 70.00 40 +0.24(+0.35%)
Jan 09, 2015 69.31 69.76 69.31 69.76 467 +1.13(+1.64%)
Jan 07, 2015 68.63 68.63 68.63 0 -0.13(-0.19%)
Jan 06, 2015 68.65 68.76 68.65 68.76 599 +0.23(+0.34%)
Jan 05, 2015 68.05 68.95 68.05 68.53 509 -3.02(-4.22%)
Jan 02, 2015 71.55 71.55 71.55 71.55 308 -0.60(-0.83%)
Dec 31, 2014 72.15 72.15 72.15 0 -0.70(-0.96%)
Dec 30, 2014 73.65 73.65 72.60 72.85 1,115 -1.25(-1.69%)
Dec 29, 2014 74.10 74.10 74.10 74.10 585 +0.25(+0.34%)
Dec 26, 2014 73.85 73.85 73.85 73.85 75 -0.95(-1.27%)
Dec 24, 2014 74.80 74.80 74.80 0 -0.26(-0.35%)
Dec 23, 2014 74.50 75.67 73.48 75.06 450 +2.16(+2.96%)
Dec 22, 2014 73.85 73.85 72.90 72.90 1,818 -1.00(-1.35%)
Dec 19, 2014 73.05 73.90 72.90 73.90 522 -0.04(-0.05%)
Dec 18, 2014 73.90 73.94 73.90 73.94 78 +0.01(+0.01%)
Dec 16, 2014 73.93 73.93 73.93 178 +2.63(+3.69%)
Dec 15, 2014 73.25 73.25 71.25 71.30 203 -2.05(-2.79%)
Dec 12, 2014 74.69 74.69 73.35 73.35 6,259 -3.06(-4.00%)
Dec 11, 2014 76.45 76.45 76.41 76.41 489 +1.60(+2.14%)
Dec 10, 2014 75.40 75.40 74.81 74.81 189 -2.69(-3.47%)
Dec 09, 2014 76.40 77.50 76.40 77.50 60 -0.40(-0.51%)
Dec 05, 2014 77.90 77.90 77.90 124 -0.70(-0.89%)
Dec 04, 2014 79.00 79.00 78.60 78.60 382 -1.89(-2.34%)
Dec 03, 2014 80.49 80.49 80.49 80.49 144 -1.94(-2.35%)
Nov 25, 2014 82.42 82.42 82.42 11 +0.62(+0.76%)
Nov 24, 2014 81.15 81.80 81.15 81.80 440 +2.20(+2.76%)
Nov 21, 2014 79.65 79.65 79.60 79.60 617 +1.39(+1.78%)
Nov 18, 2014 78.21 78.21 78.21 488 +0.61(+0.79%)
Nov 17, 2014 77.60 76.45 77.60 83 +1.15(+1.50%)
Nov 14, 2014 76.70 76.70 76.45 76.45 799 -1.35(-1.74%)
Nov 11, 2014 77.80 77.80 77.80 0 +1.20(+1.57%)
Nov 10, 2014 76.40 76.60 76.40 76.60 386 -1.25(-1.61%)
Nov 06, 2014 77.85 77.85 77.85 0 +0.20(+0.26%)
Nov 05, 2014 77.50 77.65 77.50 77.65 128 +0.91(+1.19%)
Nov 04, 2014 76.74 76.74 76.74 76.74 142 -0.46(-0.60%)
Nov 03, 2014 77.71 77.71 77.20 77.20 320 +1.45(+1.91%)
Oct 30, 2014 75.75 75.75 75.75 29 -1.10(-1.43%)
Oct 29, 2014 76.85 76.85 76.85 76.85 226 +1.40(+1.86%)
Oct 28, 2014 75.25 75.45 75.25 75.45 9,102 +3.14(+4.34%)
Oct 27, 2014 72.85 73.90 72.31 72.31 1,664 -1.59(-2.15%)
Oct 24, 2014 72.90 75.48 72.90 73.90 1,613 +0.60(+0.82%)
Oct 23, 2014 74.30 74.30 73.30 73.30 134 -0.05(-0.07%)
Oct 22, 2014 73.35 73.35 73.35 73.35 150 +0.55(+0.76%)
Oct 21, 2014 72.80 72.80 72.80 72.80 266 +1.50(+2.10%)
Oct 20, 2014 71.34 71.34 71.30 71.30 799 -1.70(-2.33%)
Oct 17, 2014 73.00 73.00 73.00 73.00 151 +3.40(+4.89%)
Oct 16, 2014 69.83 69.83 69.60 69.60 1,228 -0.20(-0.29%)
Oct 15, 2014 69.80 69.80 69.45 69.80 1,377 -1.95(-2.72%)
Oct 14, 2014 71.30 71.80 71.30 71.75 3,818 +1.25(+1.77%)
Oct 10, 2014 70.50 70.50 70.50 180 -1.71(-2.36%)
Oct 09, 2014 72.70 72.75 72.10 72.21 1,226 -0.52(-0.72%)
Oct 08, 2014 73.45 73.45 71.95 72.73 837 -0.94(-1.28%)
Oct 07, 2014 74.32 74.32 73.20 73.67 406 -0.09(-0.13%)
Oct 06, 2014 73.76 73.76 73.76 73.76 59 -1.18(-1.57%)
Oct 03, 2014 75.25 75.25 74.95 74.95 1,368 +0.75(+1.00%)
Oct 02, 2014 75.10 75.47 74.20 74.20 228 -2.47(-3.22%)
Oct 01, 2014 75.40 76.67 75.40 76.67 535 -0.73(-0.94%)
Sep 30, 2014 77.40 77.40 77.40 77.40 6,207 +1.75(+2.31%)
Sep 29, 2014 76.60 76.60 75.55 75.65 9,396 -1.04(-1.36%)
Sep 26, 2014 76.55 76.69 76.50 76.69 802 -0.71(-0.92%)
Sep 25, 2014 78.05 78.05 77.40 77.40 243 -1.75(-2.21%)
Sep 24, 2014 79.15 79.15 79.15 79.15 510 -0.40(-0.51%)
Sep 23, 2014 78.57 79.55 78.34 79.55 160 +0.40(+0.51%)
Sep 22, 2014 81.43 81.43 79.15 79.15 265 -1.15(-1.43%)
Sep 19, 2014 80.85 81.49 80.30 80.30 383 -1.45(-1.77%)
Sep 18, 2014 81.75 81.75 81.75 81.75 600 +0.70(+0.86%)
Sep 17, 2014 83.86 83.86 81.05 81.05 719 -1.25(-1.52%)
Sep 15, 2014 82.30 82.30 82.30 0 -1.30(-1.56%)
Sep 12, 2014 83.60 83.60 83.60 83.60 10 +1.00(+1.21%)
Sep 11, 2014 82.45 83.23 82.45 82.60 1,054 -0.85(-1.02%)
Sep 09, 2014 83.45 83.45 83.45 0 -2.54(-2.95%)
Sep 08, 2014 85.99 85.99 85.99 85.99 62 +0.40(+0.47%)
Sep 05, 2014 85.59 85.59 85.59 85.59 191 +1.14(+1.35%)
Sep 03, 2014 84.45 84.45 84.45 0 +0.66(+0.79%)
Sep 02, 2014 84.10 85.34 82.92 83.79 140 -0.96(-1.13%)
Aug 29, 2014 84.75 84.75 84.75 0 -1.65(-1.91%)
Aug 27, 2014 86.40 86.40 86.40 0 -0.02(-0.02%)
Aug 26, 2014 86.60 86.60 85.60 86.42 291 +0.66(+0.77%)
Aug 25, 2014 85.76 85.76 85.76 85.76 57 +2.06(+2.46%)
Aug 22, 2014 85.76 83.70 83.70 718 -2.06(-2.40%)
Aug 21, 2014 84.90 85.76 84.90 85.76 569 +1.56(+1.85%)
Aug 20, 2014 84.20 84.20 84.20 84.20 12 -0.70(-0.82%)
Aug 19, 2014 84.90 84.90 84.90 84.90 326 +0.85(+1.01%)
Aug 18, 2014 84.05 84.05 84.05 84.05 5 -0.25(-0.30%)
Aug 15, 2014 85.40 85.40 84.30 84.30 229 -0.17(-0.20%)
Aug 14, 2014 84.47 84.47 84.47 84.47 100 +1.18(+1.42%)
Aug 13, 2014 83.28 83.28 83.28 83.28 220 +0.58(+0.71%)
Aug 12, 2014 82.92 82.92 82.70 82.70 408 -1.71(-2.03%)
Aug 11, 2014 84.28 84.41 83.70 84.41 1,041 +2.86(+3.51%)
Aug 08, 2014 81.57 81.57 81.30 81.55 1,143 -1.25(-1.51%)
Aug 07, 2014 82.80 82.80 82.80 82.80 391 -0.08(-0.09%)
Aug 06, 2014 82.86 82.88 82.75 82.88 487 -0.86(-1.03%)
Aug 05, 2014 84.00 84.00 83.74 83.74 495 -0.12(-0.14%)
Aug 04, 2014 84.10 84.10 83.10 83.86 954 +1.31(+1.59%)
Aug 01, 2014 84.35 85.00 82.55 82.55 592 -2.60(-3.05%)
Jul 31, 2014 84.80 86.13 84.80 85.15 2,418 -3.45(-3.90%)
Jul 30, 2014 87.25 88.60 86.65 88.60 185 -2.02(-2.23%)
Jul 29, 2014 91.41 91.41 90.62 90.62 246 -0.98(-1.06%)
Jul 28, 2014 90.83 91.60 90.83 91.60 682 +1.10(+1.22%)
Jul 25, 2014 92.44 92.44 90.50 90.50 286 -1.80(-1.95%)
Jul 24, 2014 92.93 93.30 92.07 92.30 7,310 +1.55(+1.71%)
Jul 23, 2014 90.75 90.75 90.75 90.75 29 -0.20(-0.22%)
Jul 22, 2014 91.44 91.44 90.95 90.95 124 +1.85(+2.08%)
Jul 21, 2014 90.09 90.09 77.08 89.10 316 -2.00(-2.20%)
Jul 18, 2014 91.07 91.10 89.90 91.10 204 +1.85(+2.07%)
Jul 17, 2014 91.31 91.31 89.25 89.25 521 -1.15(-1.27%)
Jul 16, 2014 91.96 91.96 90.40 90.40 182 +0.22(+0.24%)
Jul 15, 2014 91.00 91.00 89.30 90.18 314 -1.47(-1.60%)
Jul 14, 2014 91.65 91.65 91.65 91.65 219 +0.75(+0.82%)
Jul 11, 2014 90.40 91.44 90.40 90.90 250 +0.81(+0.90%)
Jul 10, 2014 90.09 90.09 90.09 90.09 67 -2.11(-2.29%)
Jul 09, 2014 92.31 92.31 92.20 92.20 304 +2.55(+2.84%)
Jul 08, 2014 91.49 91.49 89.65 89.65 941 -3.93(-4.20%)
Jul 07, 2014 93.03 93.58 92.91 93.58 505 -1.30(-1.37%)
Jul 03, 2014 94.88 94.88 94.88 0 +1.58(+1.69%)
Jul 02, 2014 93.30 93.30 93.30 93.30 200 -0.83(-0.88%)
Jul 01, 2014 94.13 94.13 94.13 94.13 254 -0.33(-0.35%)
Jun 30, 2014 94.85 95.15 94.46 94.46 363 -0.28(-0.29%)
Jun 27, 2014 94.74 94.74 94.74 94.74 184 +0.20(+0.21%)
Jun 26, 2014 94.48 94.54 94.48 94.54 322 -1.46(-1.52%)
Jun 25, 2014 95.70 96.00 94.90 96.00 258 -0.35(-0.36%)
Jun 24, 2014 96.45 97.03 95.50 96.35 1,588 +0.20(+0.21%)
Jun 23, 2014 95.20 96.75 95.20 96.15 118 -0.88(-0.91%)
Jun 20, 2014 98.33 98.33 97.03 97.03 112 +0.86(+0.90%)
Jun 19, 2014 97.84 97.84 96.17 96.17 116 +1.87(+1.98%)
Jun 18, 2014 94.15 94.50 94.15 94.30 212 +0.30(+0.32%)
Jun 17, 2014 94.31 94.31 94.00 94.00 281 +1.45(+1.57%)
Jun 16, 2014 92.55 92.55 92.55 92.55 37 -1.29(-1.37%)
Jun 13, 2014 93.75 94.26 93.75 93.84 3,602 +0.34(+0.36%)
Jun 12, 2014 93.85 95.74 93.50 93.50 20,402 -1.37(-1.45%)
Jun 11, 2014 95.60 95.79 94.87 94.87 498 +0.40(+0.43%)
Jun 10, 2014 96.03 96.03 94.30 94.47 214 -2.38(-2.46%)
Jun 06, 2014 96.85 96.85 96.85 96.85 92 +1.89(+1.99%)
Jun 05, 2014 94.55 95.85 94.55 94.96 420 +1.36(+1.45%)
Jun 04, 2014 94.65 94.65 93.60 93.60 1,143 -0.50(-0.53%)
Jun 03, 2014 94.15 94.15 94.10 94.10 266 -0.39(-0.41%)
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.