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

(NY: SATX )

0.8299 +0.0099 (+1.21%)
Streaming Delayed Price Updated: 12:10 PM EST, Nov 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 21, 2024 0.8010 0.8300 0.7817 0.8172 37,529 +0.02(+2.02%)
Nov 20, 2024 0.8300 0.8300 0.7801 0.8010 11,974 -0.00(-0.58%)
Nov 19, 2024 0.8160 0.8500 0.7700 0.8057 39,107 +0.03(+3.67%)
Nov 18, 2024 0.8090 0.8090 0.7500 0.7772 13,784 -0.00(-0.46%)
Nov 15, 2024 0.8300 0.8799 0.7101 0.7808 107,054 -0.05(-5.93%)
Nov 14, 2024 0.8600 0.8650 0.7900 0.8300 88,030 -0.06(-6.74%)
Nov 13, 2024 0.9700 0.9800 0.8900 0.8900 90,408 -0.05(-5.81%)
Nov 12, 2024 0.9431 0.9600 0.9000 0.9449 42,999 -0.00(-0.43%)
Nov 11, 2024 1.010 1.030 0.9000 0.9490 104,211 +0.05(+6.02%)
Nov 08, 2024 0.8934 0.9099 0.8800 0.8951 43,570 +0.03(+2.89%)
Nov 07, 2024 0.9500 0.9500 0.7500 0.8700 210,137 -0.11(-11.41%)
Nov 06, 2024 1.110 1.110 0.9340 0.9821 242,068 -0.05(-4.65%)
Nov 05, 2024 0.9400 1.040 0.9198 1.030 920,460 +0.11(+11.96%)
Nov 04, 2024 0.7900 0.9490 0.7800 0.9200 1,069,929 +0.14(+17.21%)
Nov 01, 2024 0.7800 0.7900 0.7400 0.7849 96,288 +0.03(+4.21%)
Oct 31, 2024 0.7900 0.7900 0.7400 0.7532 41,947 -0.02(-2.18%)
Oct 30, 2024 0.7666 0.8150 0.7300 0.7700 241,487 +0.05(+7.68%)
Oct 29, 2024 0.7400 0.7400 0.7010 0.7151 14,303 -0.00(-0.67%)
Oct 28, 2024 0.7100 0.7350 0.6900 0.7199 330,107 -0.01(-0.77%)
Oct 25, 2024 0.8000 0.8000 0.7100 0.7255 79,158 +0.01(+1.81%)
Oct 24, 2024 0.7447 0.7447 0.7000 0.7126 61,062 -0.03(-3.70%)
Oct 23, 2024 0.7300 0.7479 0.6938 0.7400 260,107 +0.04(+4.98%)
Oct 22, 2024 0.6510 0.7266 0.6375 0.7049 306,651 +0.08(+13.69%)
Oct 21, 2024 0.6300 0.6347 0.6200 0.6200 22,552 -0.01(-2.16%)
Oct 18, 2024 0.6210 0.6400 0.6200 0.6337 10,913 +0.01(+1.44%)
Oct 17, 2024 0.6200 0.6298 0.6200 0.6247 8,353 -0.01(-0.84%)
Oct 16, 2024 0.6499 0.6499 0.6300 0.6300 16,378 -0.00(-0.55%)
Oct 15, 2024 0.6300 0.6365 0.6300 0.6335 877 +0.01(+2.18%)
Oct 14, 2024 0.6200 0.6410 0.6200 0.6200 14,620 -0.01(-0.99%)
Oct 11, 2024 0.6367 0.6367 0.6200 0.6262 21,010 -0.01(-1.85%)
Oct 10, 2024 0.6200 0.6380 0.6200 0.6380 12,786 +0.01(+1.67%)
Oct 09, 2024 0.6232 0.6655 0.6200 0.6275 11,893 -0.02(-2.33%)
Oct 08, 2024 0.6900 0.6900 0.6101 0.6425 134,172 -0.02(-2.55%)
Oct 07, 2024 0.6764 0.6922 0.6200 0.6593 23,554 +0.00(+0.00%)
Oct 04, 2024 0.7000 0.7036 0.6200 0.6593 117,532 -0.03(-4.46%)
Oct 03, 2024 0.7000 0.7000 0.6900 0.6901 5,943 -0.00(-0.13%)
Oct 02, 2024 0.7050 0.7198 0.6029 0.6910 85,145 -0.01(-1.99%)
Oct 01, 2024 0.7050 0.7101 0.7050 0.7050 30,751 -0.00(-0.25%)
Sep 30, 2024 0.6900 0.7100 0.6900 0.7068 15,421 -0.01(-0.88%)
Sep 27, 2024 0.7300 0.7300 0.7030 0.7131 49,197 +0.00(+0.44%)
Sep 26, 2024 0.7010 0.7250 0.7001 0.7100 58,481 -0.02(-2.47%)
Sep 25, 2024 0.7087 0.7300 0.7000 0.7280 39,666 +0.02(+3.16%)
Sep 24, 2024 0.7010 0.7242 0.6923 0.7057 49,433 -0.00(-0.58%)
Sep 23, 2024 0.7384 0.7600 0.6924 0.7098 70,031 -0.03(-3.87%)
Sep 20, 2024 0.7500 0.7706 0.7200 0.7384 43,263 -0.00(-0.22%)
Sep 19, 2024 0.7700 0.7700 0.7101 0.7400 20,441 +0.00(+0.18%)
Sep 18, 2024 0.7800 0.7800 0.7200 0.7387 91,211 -0.03(-4.19%)
Sep 17, 2024 0.7700 0.7800 0.7300 0.7710 55,441 +0.02(+2.27%)
Sep 16, 2024 0.7493 0.7539 0.7300 0.7539 31,770 -0.02(-2.41%)
Sep 13, 2024 0.7273 0.7800 0.7100 0.7725 96,859 +0.03(+4.46%)
Sep 12, 2024 0.7300 0.7950 0.7260 0.7395 192,220 +0.01(+2.00%)
Sep 11, 2024 0.7300 0.7300 0.6900 0.7250 6,152 +0.00(+0.01%)
Sep 10, 2024 0.7350 0.7400 0.6892 0.7249 57,674 +0.03(+4.81%)
Sep 09, 2024 0.6800 0.7069 0.6700 0.6916 36,582 -0.02(-2.93%)
Sep 06, 2024 0.7300 0.7300 0.6800 0.7125 70,266 -0.01(-1.03%)
Sep 05, 2024 0.7090 0.7200 0.6963 0.7199 23,996 +0.01(+1.54%)
Sep 04, 2024 0.6922 0.7090 0.6800 0.7090 4,754 +0.01(+1.72%)
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.