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: SGN )

0.2555 +0.0023 (+0.91%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 0.2600 0.2700 0.2500 0.2532 79,637 +0.01(+2.84%)
Jul 12, 2024 0.2532 0.2586 0.2410 0.2462 59,019 -0.00(-0.81%)
Jul 11, 2024 0.2700 0.2800 0.2438 0.2482 81,384 -0.01(-4.58%)
Jul 10, 2024 0.2583 0.2800 0.2450 0.2601 149,661 +0.01(+5.73%)
Jul 09, 2024 0.2400 0.2799 0.2329 0.2460 242,458 +0.00(+0.41%)
Jul 08, 2024 0.2500 0.2526 0.2425 0.2450 99,689 +0.00(+1.24%)
Jul 05, 2024 0.2800 0.2800 0.2331 0.2420 147,598 -0.02(-6.60%)
Jul 03, 2024 0.2587 0.2650 0.2575 0.2591 24,200 +0.00(+0.35%)
Jul 02, 2024 0.2700 0.2886 0.2534 0.2582 91,092 -0.01(-5.11%)
Jul 01, 2024 0.2747 0.2796 0.2550 0.2721 97,874 +0.01(+2.52%)
Jun 28, 2024 0.2780 0.2900 0.2626 0.2654 91,147 -0.01(-4.53%)
Jun 27, 2024 0.2890 0.2890 0.2635 0.2780 34,505 +0.01(+2.96%)
Jun 26, 2024 0.2900 0.2900 0.2625 0.2700 53,836 -0.01(-3.16%)
Jun 25, 2024 0.2930 0.2944 0.2560 0.2788 157,417 -0.02(-5.30%)
Jun 24, 2024 0.3100 0.3100 0.2700 0.2944 89,543 -0.02(-5.03%)
Jun 21, 2024 0.2750 0.3100 0.2609 0.3100 249,449 +0.04(+14.81%)
Jun 20, 2024 0.2887 0.3015 0.2560 0.2700 141,446 -0.01(-3.57%)
Jun 18, 2024 0.2789 0.2873 0.2640 0.2800 271,111 -0.00(-0.18%)
Jun 17, 2024 0.2845 0.3094 0.2776 0.2805 92,808 -0.01(-4.36%)
Jun 14, 2024 0.2830 0.3090 0.2730 0.2933 257,908 +0.01(+3.60%)
Jun 13, 2024 0.2960 0.3100 0.2821 0.2831 355,749 -0.02(-6.26%)
Jun 12, 2024 0.3034 0.3400 0.2900 0.3020 345,084 -0.00(-1.24%)
Jun 11, 2024 0.2990 0.3089 0.2884 0.3058 114,118 +0.02(+5.63%)
Jun 10, 2024 0.3130 0.3130 0.2750 0.2895 441,523 -0.04(-12.56%)
Jun 07, 2024 0.3269 0.3480 0.3025 0.3311 394,071 -0.01(-1.75%)
Jun 06, 2024 0.3300 0.3650 0.3117 0.3370 1,253,201 +0.03(+8.29%)
Jun 05, 2024 0.3000 0.3295 0.2715 0.3112 579,728 +0.02(+7.31%)
Jun 04, 2024 0.3290 0.3290 0.2710 0.2900 577,586 -0.03(-9.09%)
Jun 03, 2024 0.2959 0.3600 0.2877 0.3190 1,347,664 +0.01(+4.59%)
May 31, 2024 0.3100 0.3200 0.2720 0.3050 573,733 +0.02(+8.54%)
May 30, 2024 0.2700 0.3290 0.2561 0.2810 677,386 +0.01(+4.07%)
May 29, 2024 0.2552 0.2855 0.2552 0.2700 676,576 +0.01(+5.80%)
May 28, 2024 0.2811 0.2858 0.2510 0.2552 435,822 -0.03(-11.94%)
May 24, 2024 0.2700 0.2978 0.2550 0.2898 751,211 +0.02(+5.88%)
May 23, 2024 0.3280 0.3280 0.2688 0.2737 863,413 -0.04(-13.80%)
May 22, 2024 0.3578 0.3850 0.3012 0.3175 2,875,788 +0.02(+5.06%)
May 21, 2024 0.2900 0.3880 0.2900 0.3022 2,354,563 +0.01(+3.67%)
May 20, 2024 0.3144 0.3144 0.2851 0.2915 130,446 -0.01(-3.16%)
May 17, 2024 0.3055 0.3800 0.2900 0.3010 621,906 +0.01(+3.76%)
May 16, 2024 0.3200 0.3420 0.2820 0.2901 642,485 -0.03(-10.52%)
May 15, 2024 0.3200 0.3300 0.2888 0.3242 34,667 +0.00(+0.56%)
May 14, 2024 0.2718 0.3293 0.2600 0.3224 269,484 +0.04(+14.29%)
May 13, 2024 0.2870 0.2993 0.2611 0.2821 97,393 -0.01(-3.79%)
May 10, 2024 0.3400 0.3400 0.2900 0.2932 155,223 -0.02(-6.80%)
May 09, 2024 0.3200 0.3298 0.2850 0.3146 1,035,730 +0.02(+6.64%)
May 08, 2024 0.2900 0.3299 0.2900 0.2950 8,875 -0.02(-6.65%)
May 07, 2024 0.3299 0.3450 0.2721 0.3160 88,531 +0.01(+4.29%)
May 06, 2024 0.3303 0.3303 0.3002 0.3030 68,682 -0.01(-2.26%)
May 03, 2024 0.2960 0.3500 0.2960 0.3100 12,007 -0.00(-0.67%)
May 02, 2024 0.3500 0.3526 0.2980 0.3121 82,597 -0.02(-5.14%)
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.