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

Senseonics Holdings (NY: SENS )

0.4100 -0.0114 (-2.71%)
Official Closing Price Updated: 8:00 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 (%)
Oct 31, 2017 2.830 2.950 2.751 2.920 415,678 +0.10(+3.55%)
Oct 30, 2017 2.875 2.690 2.820 342,955 +0.00(+0.00%)
Oct 27, 2017 2.650 2.890 2.650 2.820 707,095 +0.18(+6.82%)
Oct 26, 2017 2.630 2.729 2.560 2.640 359,046 -0.02(-0.75%)
Oct 25, 2017 2.800 2.830 2.600 2.660 523,781 -0.10(-3.62%)
Oct 24, 2017 2.430 2.770 2.410 2.760 775,475 +0.33(+13.58%)
Oct 23, 2017 2.480 2.500 2.360 2.430 443,158 -0.06(-2.41%)
Oct 20, 2017 2.610 2.610 2.420 2.490 826,003 -0.07(-2.73%)
Oct 19, 2017 2.580 2.630 2.520 2.560 537,870 -0.01(-0.39%)
Oct 18, 2017 2.620 2.723 2.560 2.570 715,155 -0.10(-3.75%)
Oct 17, 2017 2.740 2.790 2.560 2.670 803,424 -0.03(-1.11%)
Oct 16, 2017 2.950 2.990 2.650 2.700 1,098,043 -0.26(-8.78%)
Oct 13, 2017 3.000 3.070 2.950 2.960 419,040 -0.04(-1.33%)
Oct 12, 2017 3.060 3.090 3.000 3.000 481,365 -0.09(-2.91%)
Oct 11, 2017 3.170 3.170 3.020 3.090 659,924 -0.05(-1.59%)
Oct 10, 2017 3.270 3.271 3.100 3.140 678,918 -0.12(-3.68%)
Oct 09, 2017 3.390 3.430 3.205 3.260 786,708 -0.08(-2.40%)
Oct 06, 2017 3.170 3.480 3.150 3.340 1,001,915 +0.16(+5.03%)
Oct 05, 2017 3.310 3.320 3.150 3.180 405,061 -0.11(-3.34%)
Oct 04, 2017 3.280 3.321 3.250 3.290 400,174 +0.02(+0.61%)
Oct 03, 2017 3.590 3.670 3.230 3.270 989,519 -0.27(-7.63%)
Oct 02, 2017 3.230 3.590 3.200 3.540 1,867,473 +0.35(+10.97%)
Sep 29, 2017 3.100 3.215 3.070 3.190 784,739 +0.12(+3.91%)
Sep 28, 2017 3.000 3.100 2.960 3.070 573,376 +0.10(+3.37%)
Sep 27, 2017 2.990 3.100 2.930 2.970 880,623 -0.02(-0.67%)
Sep 26, 2017 3.030 3.040 2.850 2.990 842,009 -0.06(-1.97%)
Sep 25, 2017 3.020 3.070 2.990 3.050 670,192 +0.00(+0.00%)
Sep 22, 2017 3.000 3.090 3.000 3.050 525,227 +0.04(+1.33%)
Sep 21, 2017 3.020 3.060 2.990 3.010 582,620 -0.04(-1.31%)
Sep 20, 2017 3.010 3.080 2.990 3.050 949,772 +0.02(+0.66%)
Sep 19, 2017 3.180 3.180 3.000 3.030 1,126,645 -0.17(-5.31%)
Sep 18, 2017 3.190 3.220 3.080 3.200 1,118,397 +0.01(+0.31%)
Sep 15, 2017 3.080 3.190 3.060 3.190 658,049 +0.08(+2.57%)
Sep 14, 2017 3.150 3.220 3.057 3.110 784,118 -0.03(-0.96%)
Sep 13, 2017 3.100 3.220 2.970 3.140 1,465,469 +0.14(+4.67%)
Sep 12, 2017 2.950 3.050 2.940 3.000 667,796 +0.01(+0.33%)
Sep 11, 2017 3.250 3.268 2.950 2.990 1,182,183 -0.19(-5.97%)
Sep 08, 2017 3.100 3.220 3.030 3.180 557,615 +0.10(+3.25%)
Sep 07, 2017 3.140 3.170 3.030 3.080 881,096 -0.03(-0.96%)
Sep 06, 2017 3.100 3.180 3.010 3.110 932,210 +0.02(+0.65%)
Sep 05, 2017 3.170 3.250 3.080 3.090 1,012,527 -0.02(-0.64%)
Sep 01, 2017 3.110 3.240 3.000 3.110 622,092 +0.04(+1.30%)
Aug 31, 2017 2.850 3.150 2.840 3.070 1,252,424 +0.23(+8.10%)
Aug 30, 2017 3.000 3.050 2.790 2.840 1,300,775 -0.10(-3.40%)
Aug 29, 2017 2.840 3.190 2.760 2.940 1,584,272 +0.11(+3.89%)
Aug 28, 2017 2.740 2.890 2.700 2.830 1,341,529 +0.13(+4.81%)
Aug 25, 2017 2.760 2.760 2.650 2.700 699,073 -0.03(-1.10%)
Aug 24, 2017 2.690 2.760 2.580 2.730 1,016,618 +0.10(+3.80%)
Aug 23, 2017 2.710 2.870 2.560 2.630 1,472,075 -0.13(-4.71%)
Aug 22, 2017 2.770 2.850 2.638 2.760 1,006,408 -0.02(-0.72%)
Aug 21, 2017 2.850 2.950 2.620 2.780 1,645,506 +0.00(+0.00%)
Aug 18, 2017 2.380 2.880 2.350 2.780 4,095,945 +0.34(+13.93%)
Aug 17, 2017 2.440 2.520 2.350 2.440 570,089 +0.02(+0.83%)
Aug 16, 2017 2.310 2.530 2.300 2.420 396,773 +0.18(+8.04%)
Aug 15, 2017 2.300 2.360 2.210 2.240 326,944 -0.10(-4.27%)
Aug 14, 2017 2.510 2.510 2.290 2.340 381,656 -0.15(-6.02%)
Aug 11, 2017 2.380 2.550 2.360 2.490 643,371 +0.10(+4.18%)
Aug 10, 2017 2.200 2.450 2.200 2.390 602,533 +0.07(+3.02%)
Aug 09, 2017 2.200 2.340 2.150 2.320 510,049 +0.10(+4.50%)
Aug 08, 2017 2.300 2.300 2.180 2.220 256,273 -0.05(-2.20%)
Aug 07, 2017 2.440 2.450 2.250 2.270 494,319 -0.14(-5.81%)
Aug 04, 2017 2.390 2.470 2.380 2.410 286,281 +0.02(+0.84%)
Aug 03, 2017 2.550 2.550 2.320 2.390 379,800 +0.01(+0.42%)
Aug 02, 2017 2.410 2.490 2.260 2.380 361,170 -0.03(-1.24%)
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.