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: SST )

1.010 +0.018 (+1.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 27, 2024 1.010 1.010 0.9879 1.010 48,768 +0.02(+1.77%)
Nov 26, 2024 0.9891 1.040 0.9700 0.9924 50,252 +0.00(+0.24%)
Nov 25, 2024 1.010 1.030 0.9800 0.9900 108,697 -0.05(-4.81%)
Nov 22, 2024 0.9600 1.050 0.9300 1.040 157,284 +0.08(+7.98%)
Nov 21, 2024 0.9500 0.9919 0.9300 0.9631 148,869 +0.00(+0.39%)
Nov 20, 2024 0.9900 0.9900 0.9300 0.9594 99,092 -0.01(-1.09%)
Nov 19, 2024 0.9597 1.039 0.9300 0.9700 87,803 +0.03(+2.69%)
Nov 18, 2024 0.9300 1.010 0.9200 0.9446 107,183 -0.01(-0.83%)
Nov 15, 2024 1.050 1.060 0.9500 0.9525 161,332 -0.11(-10.14%)
Nov 14, 2024 1.090 1.110 1.050 1.060 63,397 -0.01(-0.93%)
Nov 13, 2024 1.150 1.165 1.050 1.070 94,099 -0.10(-8.55%)
Nov 12, 2024 1.030 1.170 1.030 1.170 196,605 +0.10(+9.35%)
Nov 11, 2024 1.070 1.090 1.040 1.070 124,262 +0.02(+1.90%)
Nov 08, 2024 1.070 1.100 1.000 1.050 180,195 -0.05(-4.55%)
Nov 07, 2024 1.100 1.130 1.030 1.100 222,667 +0.00(+0.00%)
Nov 06, 2024 1.070 1.110 1.010 1.100 152,318 +0.10(+10.02%)
Nov 05, 2024 1.040 1.040 0.9850 0.9998 61,048 -0.02(-1.98%)
Nov 04, 2024 0.9743 1.030 0.9135 1.020 83,857 +0.04(+4.15%)
Nov 01, 2024 0.9800 1.020 0.9598 0.9794 97,532 -0.00(-0.06%)
Oct 31, 2024 1.020 1.050 0.9713 0.9800 140,432 -0.05(-4.85%)
Oct 30, 2024 1.050 1.070 1.025 1.030 42,091 -0.02(-1.90%)
Oct 29, 2024 1.060 1.060 1.020 1.050 57,749 -0.01(-0.94%)
Oct 28, 2024 1.040 1.080 1.005 1.060 116,235 +0.01(+0.95%)
Oct 25, 2024 1.070 1.070 1.030 1.050 58,220 -0.03(-2.78%)
Oct 24, 2024 1.010 1.100 1.010 1.080 146,751 +0.06(+5.88%)
Oct 23, 2024 1.020 1.040 1.010 1.020 62,441 -0.03(-2.86%)
Oct 22, 2024 1.050 1.060 1.030 1.050 80,976 -0.02(-1.87%)
Oct 21, 2024 1.090 1.090 1.040 1.070 76,403 -0.01(-0.93%)
Oct 18, 2024 1.100 1.100 1.060 1.080 120,488 +0.00(+0.00%)
Oct 17, 2024 1.100 1.110 1.080 1.080 49,669 -0.04(-3.57%)
Oct 16, 2024 1.110 1.120 1.080 1.120 68,792 +0.02(+1.82%)
Oct 15, 2024 1.100 1.110 1.060 1.100 131,890 -0.02(-1.79%)
Oct 14, 2024 1.120 1.130 1.080 1.120 71,348 -0.01(-0.88%)
Oct 11, 2024 1.060 1.145 1.060 1.130 113,547 +0.05(+4.63%)
Oct 10, 2024 1.080 1.080 1.050 1.080 49,936 +0.00(+0.00%)
Oct 09, 2024 1.080 1.080 1.050 1.080 68,489 +0.00(+0.00%)
Oct 08, 2024 1.090 1.090 1.050 1.080 123,653 -0.01(-0.92%)
Oct 07, 2024 1.080 1.128 1.060 1.090 99,899 +0.01(+0.93%)
Oct 04, 2024 1.070 1.080 1.060 1.080 35,763 +0.02(+1.89%)
Oct 03, 2024 1.070 1.100 1.060 1.060 51,480 -0.02(-1.85%)
Oct 02, 2024 1.090 1.110 1.080 1.080 50,234 -0.02(-1.82%)
Oct 01, 2024 1.090 1.120 1.050 1.100 120,730 -0.02(-1.79%)
Sep 30, 2024 1.130 1.150 1.080 1.120 66,211 +0.01(+0.90%)
Sep 27, 2024 1.120 1.130 1.090 1.110 58,841 +0.02(+1.83%)
Sep 26, 2024 1.110 1.125 1.060 1.090 180,893 -0.03(-2.68%)
Sep 25, 2024 1.190 1.190 1.100 1.120 65,272 -0.05(-4.27%)
Sep 24, 2024 1.160 1.170 1.140 1.170 118,646 +0.01(+0.86%)
Sep 23, 2024 1.160 1.180 1.060 1.160 249,673 +0.00(+0.00%)
Sep 20, 2024 1.220 1.220 1.120 1.160 449,161 -0.07(-5.69%)
Sep 19, 2024 1.250 1.259 1.190 1.230 155,385 +0.01(+0.82%)
Sep 18, 2024 1.240 1.250 1.196 1.220 96,354 -0.01(-0.81%)
Sep 17, 2024 1.230 1.260 1.210 1.230 75,467 -0.01(-0.81%)
Sep 16, 2024 1.290 1.290 1.230 1.240 92,897 -0.04(-3.13%)
Sep 13, 2024 1.250 1.280 1.240 1.280 61,896 +0.02(+1.59%)
Sep 12, 2024 1.230 1.270 1.220 1.260 78,730 +0.06(+5.00%)
Sep 11, 2024 1.180 1.220 1.170 1.200 116,954 +0.02(+1.69%)
Sep 10, 2024 1.200 1.200 1.180 1.180 50,623 +0.00(+0.00%)
Sep 09, 2024 1.200 1.220 1.170 1.180 106,421 -0.02(-1.67%)
Sep 06, 2024 1.200 1.240 1.200 1.200 118,216 -0.03(-2.44%)
Sep 05, 2024 1.260 1.270 1.210 1.230 73,329 +0.00(+0.00%)
Sep 04, 2024 1.200 1.275 1.190 1.230 151,351 +0.00(+0.00%)
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.