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:

Special Opportunities Fund Inc (NY: SPE )

14.76 +0.10 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.394 8.394 8.328 8.376 26,700 +0.01(+0.14%)
Jul 30, 2019 8.328 8.364 8.328 8.364 10,284 +0.02(+0.29%)
Jul 29, 2019 8.340 8.358 8.340 8.340 8,619 -0.01(-0.13%)
Jul 26, 2019 8.370 8.370 8.328 8.350 10,385 +0.02(+0.27%)
Jul 25, 2019 8.328 8.358 8.328 8.328 38,921 -0.04(-0.43%)
Jul 24, 2019 8.310 8.364 8.310 8.364 14,050 +0.01(+0.14%)
Jul 23, 2019 8.307 8.352 8.307 8.352 13,616 +0.01(+0.07%)
Jul 22, 2019 8.334 8.358 8.328 8.346 19,730 +0.03(+0.30%)
Jul 19, 2019 8.306 8.322 8.304 8.321 5,527 +0.04(+0.49%)
Jul 18, 2019 8.280 8.298 8.280 8.280 4,857 -0.01(-0.07%)
Jul 17, 2019 8.262 8.304 8.262 8.286 9,539 -0.01(-0.17%)
Jul 16, 2019 8.318 8.318 8.283 8.301 16,758 +0.02(+0.29%)
Jul 15, 2019 8.267 8.289 8.252 8.277 20,685 +0.02(+0.22%)
Jul 12, 2019 8.253 8.289 8.235 8.259 17,179 -0.02(-0.22%)
Jul 11, 2019 8.283 8.289 8.241 8.277 15,671 +0.02(+0.22%)
Jul 10, 2019 8.270 8.270 8.259 8.259 7,905 +0.04(+0.43%)
Jul 09, 2019 8.206 8.223 8.141 8.223 3,523 +0.01(+0.07%)
Jul 08, 2019 8.223 8.247 8.134 8.217 10,935 +0.02(+0.22%)
Jul 05, 2019 8.378 8.378 8.194 8.200 47,158 -0.15(-1.85%)
Jul 03, 2019 8.223 8.354 8.223 8.354 11,958 +0.14(+1.66%)
Jul 02, 2019 8.235 8.235 8.217 8.217 6,017 +0.01(+0.14%)
Jul 01, 2019 8.217 8.259 8.188 8.206 11,767 +0.04(+0.51%)
Jun 28, 2019 8.134 8.164 8.122 8.164 60,800 +0.02(+0.22%)
Jun 27, 2019 8.128 8.146 8.092 8.146 28,320 +0.02(+0.22%)
Jun 26, 2019 8.069 8.146 8.069 8.128 17,573 +0.07(+0.81%)
Jun 25, 2019 8.105 8.134 8.063 8.063 22,701 -0.05(-0.66%)
Jun 24, 2019 8.158 8.158 8.105 8.116 10,381 +0.02(+0.22%)
Jun 21, 2019 8.112 8.151 8.099 8.099 19,200 +0.01(+0.07%)
Jun 20, 2019 8.075 8.176 8.075 8.093 44,263 +0.02(+0.22%)
Jun 19, 2019 8.045 8.075 8.045 8.075 6,613 -0.02(-0.29%)
Jun 18, 2019 8.062 8.099 8.058 8.098 43,525 +0.04(+0.43%)
Jun 17, 2019 8.047 8.063 8.040 8.063 1,876 +0.00(+0.00%)
Jun 14, 2019 8.021 8.063 8.021 8.063 3,705 +0.02(+0.26%)
Jun 13, 2019 8.063 8.063 8.000 8.042 6,627 +0.05(+0.60%)
Jun 12, 2019 7.961 8.030 7.961 7.994 13,465 +0.01(+0.15%)
Jun 11, 2019 7.976 8.018 7.971 7.982 18,126 +0.01(+0.07%)
Jun 10, 2019 7.895 7.994 7.879 7.976 34,635 +0.03(+0.37%)
Jun 07, 2019 7.882 7.971 7.866 7.947 20,663 +0.05(+0.67%)
Jun 06, 2019 7.912 7.912 7.852 7.894 34,123 -0.02(-0.30%)
Jun 05, 2019 7.823 7.935 7.815 7.917 38,539 +0.10(+1.28%)
Jun 04, 2019 7.835 7.838 7.811 7.817 10,145 +0.06(+0.84%)
Jun 03, 2019 7.811 7.811 7.752 7.752 19,289 -0.02(-0.30%)
May 31, 2019 7.770 7.792 7.770 7.776 10,839 -0.03(-0.38%)
May 30, 2019 7.805 7.829 7.799 7.805 16,832 -0.01(-0.08%)
May 29, 2019 7.847 7.847 7.793 7.811 7,779 -0.05(-0.68%)
May 28, 2019 7.882 7.888 7.852 7.864 18,410 -0.02(-0.22%)
May 24, 2019 7.894 7.917 7.852 7.882 17,784 +0.01(+0.07%)
May 23, 2019 7.912 7.912 7.823 7.876 16,769 -0.04(-0.45%)
May 22, 2019 7.953 7.953 7.912 7.912 17,956 -0.02(-0.22%)
May 21, 2019 7.912 7.929 7.898 7.929 8,077 +0.02(+0.30%)
May 20, 2019 7.906 8.000 7.858 7.906 37,194 +0.01(+0.07%)
May 17, 2019 7.906 7.928 7.894 7.900 8,468 +0.00(+0.00%)
May 16, 2019 7.881 7.941 7.870 7.900 28,764 +0.03(+0.34%)
May 15, 2019 7.852 7.888 7.852 7.873 3,809 +0.03(+0.34%)
May 14, 2019 7.857 7.882 7.847 7.847 7,294 +0.02(+0.31%)
May 13, 2019 7.825 7.866 7.814 7.822 53,834 -0.07(-0.93%)
May 10, 2019 7.855 7.896 7.802 7.896 30,151 +0.01(+0.07%)
May 09, 2019 7.819 7.890 7.814 7.890 72,940 +0.02(+0.22%)
May 08, 2019 7.890 7.890 7.866 7.872 34,517 -0.01(-0.19%)
May 07, 2019 7.907 7.931 7.866 7.887 9,166 -0.09(-1.14%)
May 06, 2019 7.925 7.984 7.866 7.978 24,054 +0.01(+0.07%)
May 03, 2019 7.984 7.984 7.954 7.972 9,198 +0.04(+0.45%)
May 02, 2019 7.953 7.960 7.931 7.936 29,404 -0.04(-0.45%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.