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 )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 4, 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 (%)
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%)
May 01, 2024 0.2739 0.3390 0.2700 0.3290 99,838 +0.07(+26.44%)
Apr 30, 2024 0.2890 0.3093 0.2600 0.2602 21,937 -0.03(-8.80%)
Apr 29, 2024 0.2987 0.3078 0.2645 0.2853 71,383 -0.01(-3.12%)
Apr 26, 2024 0.3270 0.3270 0.2789 0.2945 85,585 -0.02(-5.55%)
Apr 25, 2024 0.3100 0.3499 0.3010 0.3118 25,071 +0.00(+1.56%)
Apr 24, 2024 0.3200 0.3559 0.2736 0.3070 113,526 +0.00(+0.66%)
Apr 23, 2024 0.2711 0.3197 0.2710 0.3050 63,002 +0.03(+12.55%)
Apr 22, 2024 0.2710 0.2796 0.2550 0.2710 25,939 +0.02(+6.11%)
Apr 19, 2024 0.2700 0.2899 0.2550 0.2554 40,913 -0.01(-5.37%)
Apr 18, 2024 0.2600 0.2980 0.2550 0.2699 60,596 +0.01(+3.65%)
Apr 17, 2024 0.2850 0.2850 0.2603 0.2604 33,050 -0.02(-8.63%)
Apr 16, 2024 0.2601 0.2970 0.2601 0.2850 19,813 +0.00(+0.42%)
Apr 15, 2024 0.3338 0.3338 0.2712 0.2838 84,199 -0.05(-14.98%)
Apr 12, 2024 0.3300 0.3625 0.3000 0.3338 138,410 +0.00(+1.18%)
Apr 11, 2024 0.3200 0.3950 0.2990 0.3299 242,864 -0.02(-6.76%)
Apr 10, 2024 0.4000 0.4000 0.3152 0.3538 131,914 -0.05(-12.01%)
Apr 09, 2024 0.3825 0.4458 0.3450 0.4021 205,522 +0.02(+4.44%)
Apr 08, 2024 0.3750 0.4500 0.3400 0.3850 465,417 +0.02(+6.65%)
Apr 05, 2024 0.2900 0.4650 0.2850 0.3610 2,021,023 +0.07(+23.93%)
Apr 04, 2024 0.3019 0.3120 0.2903 0.2913 65,634 +0.01(+4.00%)
Apr 03, 2024 0.2803 0.3000 0.2712 0.2801 43,333 +0.00(+0.04%)
Apr 02, 2024 0.2801 0.2903 0.2712 0.2800 55,111 -0.01(-2.27%)
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.