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

Ses Ai Corp (NQ: SES )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 2.670 2.750 2.670 2.670 14,683 -0.05(-1.96%)
Jul 30, 2018 2.670 2.750 2.670 2.724 10,284 +0.02(+0.87%)
Jul 27, 2018 2.830 2.830 2.670 2.700 17,900 -0.19(-6.57%)
Jul 26, 2018 2.890 2.900 2.750 2.890 9,459 +0.04(+1.40%)
Jul 25, 2018 2.850 2.850 2.780 2.850 7,826 +0.06(+2.15%)
Jul 24, 2018 2.830 2.890 2.790 2.790 3,928 -0.06(-2.11%)
Jul 23, 2018 2.860 2.900 2.830 2.850 8,357 -0.01(-0.35%)
Jul 20, 2018 2.900 2.900 2.860 2.860 515 -0.03(-1.04%)
Jul 19, 2018 2.900 2.980 2.890 2.890 2,095 +0.00(+0.00%)
Jul 18, 2018 2.846 2.890 2.841 2.890 2,402 +0.08(+2.85%)
Jul 17, 2018 2.840 2.900 2.694 2.810 3,019 +0.02(+0.72%)
Jul 16, 2018 2.860 2.940 2.790 2.790 27,437 -0.08(-2.79%)
Jul 13, 2018 3.000 3.020 2.790 2.870 44,041 -0.21(-6.82%)
Jul 12, 2018 3.100 3.150 3.000 3.080 17,789 -0.04(-1.28%)
Jul 11, 2018 3.091 3.120 3.091 3.120 439 -0.07(-2.19%)
Jul 10, 2018 3.220 3.220 3.170 3.190 9,410 +0.02(+0.63%)
Jul 09, 2018 3.160 3.141 3.170 8,685 +0.01(+0.32%)
Jul 06, 2018 3.140 3.190 3.137 3.160 6,430 -0.04(-1.25%)
Jul 05, 2018 3.225 3.259 3.085 3.200 13,034 -0.07(-2.11%)
Jul 03, 2018 3.269 3.269 3.269 0 +0.02(+0.58%)
Jul 02, 2018 3.270 3.270 3.250 3.250 4,354 -0.03(-0.91%)
Jun 29, 2018 3.254 3.280 3.238 3.280 2,872 +0.00(+0.03%)
Jun 28, 2018 3.110 3.279 3.110 3.279 1,780 +0.08(+2.37%)
Jun 27, 2018 3.170 3.223 3.170 3.203 3,823 -0.04(-1.14%)
Jun 26, 2018 3.160 3.240 3.160 3.240 9,316 +0.08(+2.53%)
Jun 25, 2018 3.200 3.200 3.134 3.160 4,279 -0.04(-1.25%)
Jun 22, 2018 3.050 3.200 3.050 3.200 30,297 +0.17(+5.61%)
Jun 21, 2018 3.020 3.140 3.012 3.030 2,607 +0.03(+1.00%)
Jun 20, 2018 2.980 3.000 2.865 3.000 2,895 +0.08(+2.74%)
Jun 19, 2018 3.020 3.020 2.920 2.920 1,614 -0.05(-1.68%)
Jun 18, 2018 2.690 3.010 2.690 2.970 16,152 +0.28(+10.41%)
Jun 15, 2018 3.070 2.690 2.690 47,712 -0.38(-12.38%)
Jun 14, 2018 3.100 3.100 3.065 3.070 3,373 -0.03(-0.97%)
Jun 13, 2018 3.100 3.100 3.100 3.100 323 +0.04(+1.31%)
Jun 12, 2018 2.880 3.240 2.880 3.060 24,454 +0.16(+5.52%)
Jun 11, 2018 2.880 2.940 2.850 2.900 8,920 -0.01(-0.34%)
Jun 08, 2018 2.910 3.210 2.910 2.910 12,106 -0.10(-3.32%)
Jun 07, 2018 2.960 3.107 2.960 3.010 7,219 -0.06(-1.95%)
Jun 06, 2018 3.170 3.190 3.003 3.070 15,549 -0.02(-0.65%)
Jun 05, 2018 3.100 3.196 3.070 3.090 13,603 -0.04(-1.28%)
Jun 04, 2018 3.270 3.280 3.100 3.130 35,793 -0.14(-4.28%)
Jun 01, 2018 3.270 3.280 3.154 3.270 30,985 +0.01(+0.39%)
May 31, 2018 3.270 3.400 3.200 3.257 28,070 +0.01(+0.22%)
May 30, 2018 3.230 3.270 3.163 3.250 40,475 +0.06(+1.88%)
May 29, 2018 3.070 3.250 3.070 3.190 18,257 +0.09(+2.90%)
May 25, 2018 3.100 3.100 3.100 0 -0.17(-5.20%)
May 24, 2018 3.150 3.270 3.050 3.270 4,031 +0.03(+0.93%)
May 23, 2018 3.190 3.260 3.047 3.240 4,284 +0.09(+2.86%)
May 22, 2018 3.183 3.269 3.000 3.150 19,360 -0.12(-3.67%)
May 21, 2018 3.050 3.270 3.010 3.270 23,108 +0.27(+9.00%)
May 18, 2018 2.957 3.100 2.956 3.000 14,346 +0.01(+0.33%)
May 17, 2018 3.130 3.140 2.920 2.990 14,296 -0.12(-3.86%)
May 16, 2018 3.060 3.150 2.940 3.110 11,114 -0.02(-0.64%)
May 15, 2018 3.050 3.140 2.980 3.130 47,278 -0.02(-0.63%)
May 14, 2018 3.240 3.240 3.060 3.150 5,549 -0.07(-2.17%)
May 11, 2018 3.080 3.229 3.065 3.220 4,540 +0.21(+6.98%)
May 10, 2018 3.030 3.180 3.010 3.010 13,051 -0.25(-7.67%)
May 09, 2018 3.020 3.260 3.000 3.260 17,779 +0.16(+5.16%)
May 08, 2018 3.270 3.270 3.020 3.100 29,717 -0.16(-4.77%)
May 07, 2018 3.254 3.255 3.254 3.255 2,919 -0.01(-0.45%)
May 04, 2018 3.290 3.290 3.260 3.270 3,839 -0.01(-0.30%)
May 03, 2018 3.290 3.290 3.250 3.280 12,108 +0.02(+0.61%)
May 02, 2018 3.160 3.270 3.110 3.260 38,205 +0.09(+2.84%)
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.