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: SEUSF )

0.9200 +0.0157 (+1.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 31, 2023 0.1925 0.1973 0.1925 0.1950 1,359 +0.01(+3.01%)
May 30, 2023 0.1919 0.1928 0.1678 0.1893 250,785 -0.00(-2.32%)
May 26, 2023 0.2000 0.2000 0.1920 0.1938 27,125 -0.00(-0.31%)
May 25, 2023 0.1986 0.1986 0.1907 0.1944 126,228 -0.00(-1.22%)
May 24, 2023 0.2020 0.2099 0.1965 0.1968 325,800 -0.01(-4.00%)
May 23, 2023 0.1800 0.2100 0.1780 0.2050 445,891 +0.04(+24.02%)
May 22, 2023 0.1696 0.1767 0.1653 0.1653 8,808 +0.00(+0.18%)
May 19, 2023 0.1687 0.1703 0.1650 0.1650 44,050 -0.01(-4.35%)
May 18, 2023 0.1519 0.1725 0.1519 0.1725 367,100 +0.02(+12.75%)
May 17, 2023 0.1630 0.1680 0.1530 0.1530 139,185 -0.01(-6.36%)
May 16, 2023 0.1744 0.1750 0.1566 0.1634 122,655 -0.01(-6.31%)
May 15, 2023 0.1703 0.1744 0.1650 0.1744 53,525 +0.02(+10.94%)
May 12, 2023 0.1460 0.1596 0.1460 0.1572 117,310 -0.01(-4.73%)
May 11, 2023 0.1572 0.1744 0.1572 0.1650 160,210 +0.02(+13.01%)
May 10, 2023 0.1554 0.1554 0.1460 0.1460 33,331 -0.01(-6.41%)
May 09, 2023 0.1601 0.1698 0.1522 0.1560 153,555 -0.00(-2.62%)
May 08, 2023 0.1353 0.1707 0.1353 0.1602 388,671 +0.03(+22.66%)
May 05, 2023 0.1213 0.1341 0.1213 0.1306 103,746 +0.02(+18.08%)
May 03, 2023 0.1106 0 -0.00(-3.07%)
May 02, 2023 0.1218 0.1235 0.1130 0.1141 98,540 -0.00(-3.47%)
May 01, 2023 0.1206 0.1274 0.1182 0.1182 284,508 -0.01(-7.29%)
Apr 28, 2023 0.1173 0.1292 0.1172 0.1275 570,550 +0.01(+7.59%)
Apr 27, 2023 0.1185 0.1185 0.1185 0.1185 42,500 +0.01(+4.87%)
Apr 26, 2023 0.1174 0.1200 0.1130 0.1130 56,900 -0.00(-3.67%)
Apr 25, 2023 0.1175 0.1183 0.1040 0.1173 176,400 +0.00(+2.53%)
Apr 24, 2023 0.1152 0.1152 0.1100 0.1144 58,000 +0.01(+6.92%)
Apr 21, 2023 0.1152 0.1152 0.1070 0.1070 85,800 -0.01(-5.14%)
Apr 20, 2023 0.1059 0.1186 0.1059 0.1128 36,086 -0.00(-2.08%)
Apr 19, 2023 0.1157 0.1189 0.1109 0.1152 124,090 -0.01(-7.02%)
Apr 18, 2023 0.1200 0.1245 0.1195 0.1239 21,750 +0.00(+3.25%)
Apr 17, 2023 0.1200 0.1200 0.1172 0.1200 91,795 +0.01(+6.86%)
Apr 14, 2023 0.1084 0.1131 0.1083 0.1123 113,000 -0.00(-0.18%)
Apr 13, 2023 0.1130 0.1130 0.1100 0.1125 96,000 +0.01(+5.93%)
Apr 12, 2023 0.1110 0.1150 0.1062 0.1062 61,500 -0.00(-2.93%)
Apr 11, 2023 0.1050 0.1094 0.1050 0.1094 650 +0.00(+2.05%)
Apr 10, 2023 0.1073 0.1080 0.1072 0.1072 203,268 +0.00(+2.10%)
Apr 06, 2023 0.1113 0.1113 0.1050 0.1050 8,300 -0.01(-4.55%)
Apr 05, 2023 0.1101 0.1101 0.1100 0.1100 100,863 -0.00(-1.17%)
Apr 04, 2023 0.1167 0.1167 0.1113 0.1113 1,852 -0.01(-6.47%)
Apr 03, 2023 0.1153 0.1200 0.1140 0.1190 151,077 +0.00(+3.21%)
Mar 31, 2023 0.1120 0.1163 0.1120 0.1153 256,148 +0.01(+5.01%)
Mar 30, 2023 0.1098 0.1098 0.1098 0.1098 2,000 -0.00(-1.44%)
Mar 29, 2023 0.1114 0.1114 0.1114 0.1114 1,600 +0.00(+1.27%)
Mar 27, 2023 0.1100 0 +0.01(+8.37%)
Mar 24, 2023 0.1015 0.1015 0.1015 0.1015 13,333 -0.01(-7.81%)
Mar 23, 2023 0.1101 0.1101 0.1101 0.1101 20,003 -0.00(-1.70%)
Mar 22, 2023 0.1040 0.1120 0.1040 0.1120 213,316 +0.01(+7.69%)
Mar 21, 2023 0.1027 0.1040 0.1014 0.1040 12,843 +0.00(+1.96%)
Mar 20, 2023 0.0850 0.1020 0.0850 0.1020 87,756 +0.01(+8.97%)
Mar 17, 2023 0.0936 0.1025 0.0936 0.0936 42,783 -0.01(-6.31%)
Mar 16, 2023 0.0999 0.0999 0.0999 0.0999 1,800 +0.00(+0.91%)
Mar 15, 2023 0.1000 0.1027 0.0990 0.0990 16,297 -0.01(-10.81%)
Mar 14, 2023 0.1014 0.1110 0.1014 0.1110 39,052 +0.01(+8.19%)
Mar 13, 2023 0.1026 0.1063 0.1000 0.1026 86,269 -0.00(-4.56%)
Mar 10, 2023 0.1055 0.1121 0.1055 0.1075 61,820 -0.00(-4.02%)
Mar 09, 2023 0.1160 0.1254 0.1120 0.1120 266,255 -0.01(-6.67%)
Mar 08, 2023 0.1180 0.1250 0.1160 0.1200 459,180 +0.00(+3.09%)
Mar 07, 2023 0.1110 0.1200 0.1085 0.1164 759,075 +0.01(+7.78%)
Mar 06, 2023 0.1143 0.1144 0.1080 0.1080 256,762 +0.00(+0.00%)
Mar 03, 2023 0.1009 0.1080 0.1009 0.1080 55,855 +0.01(+8.11%)
Mar 02, 2023 0.0935 0.0999 0.0912 0.0999 32,827 +0.01(+9.54%)
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.