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

Sage Therapeutic Com (NQ: SAGE )

11.70 -0.31 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2015 68.96 73.62 68.86 73.00 346,061 +4.17(+6.06%)
Jun 29, 2015 69.90 72.01 68.55 68.83 228,869 -1.78(-2.52%)
Jun 26, 2015 72.25 72.87 68.19 70.61 1,351,465 -1.78(-2.46%)
Jun 25, 2015 74.34 74.34 71.57 72.39 237,444 -1.68(-2.27%)
Jun 24, 2015 74.00 76.00 73.57 74.07 346,652 -0.41(-0.55%)
Jun 23, 2015 74.06 74.74 72.44 74.48 529,547 +2.36(+3.27%)
Jun 22, 2015 71.34 74.09 71.02 72.12 390,623 +1.59(+2.25%)
Jun 19, 2015 75.00 76.00 70.01 70.53 1,425,561 -6.00(-7.84%)
Jun 18, 2015 77.09 77.48 73.28 76.53 876,942 -0.72(-0.93%)
Jun 17, 2015 75.87 78.48 75.58 77.25 250,459 +1.42(+1.87%)
Jun 16, 2015 77.69 78.67 74.80 75.83 536,149 -2.21(-2.83%)
Jun 15, 2015 85.18 85.18 77.50 78.04 740,601 -7.44(-8.70%)
Jun 12, 2015 84.50 85.83 84.50 85.48 308,349 +0.88(+1.04%)
Jun 11, 2015 82.50 85.20 81.84 84.60 422,841 +2.63(+3.21%)
Jun 10, 2015 86.01 86.80 81.36 81.97 664,062 -4.74(-5.47%)
Jun 09, 2015 82.83 89.03 82.83 86.71 2,233,930 +11.56(+15.38%)
Jun 08, 2015 80.05 81.18 75.06 75.15 426,473 -5.67(-7.02%)
Jun 05, 2015 78.62 81.20 78.02 80.82 172,786 +2.21(+2.81%)
Jun 04, 2015 74.82 78.74 74.80 78.61 301,995 +3.34(+4.44%)
Jun 03, 2015 75.47 78.47 74.33 75.27 473,885 +1.46(+1.98%)
Jun 02, 2015 70.44 74.70 70.09 73.81 189,605 +3.03(+4.28%)
Jun 01, 2015 75.00 76.25 70.02 70.78 494,781 -4.09(-5.46%)
May 29, 2015 72.64 75.24 71.56 74.87 406,889 +1.74(+2.38%)
May 28, 2015 70.69 73.44 67.43 73.13 473,719 +3.49(+5.01%)
May 27, 2015 70.53 72.28 68.80 69.64 268,354 -1.36(-1.92%)
May 26, 2015 68.01 73.91 67.78 71.00 601,063 +2.02(+2.93%)
May 22, 2015 67.97 68.98 68.98 68.98 387,200 +0.68(+1.00%)
May 21, 2015 63.87 70.00 63.10 68.30 744,375 +5.29(+8.40%)
May 20, 2015 59.04 65.01 58.54 63.01 368,267 +4.07(+6.91%)
May 19, 2015 59.25 60.18 58.30 58.94 197,292 -0.56(-0.94%)
May 18, 2015 58.09 60.55 57.62 59.50 271,694 +1.06(+1.81%)
May 15, 2015 61.03 64.99 56.43 58.44 394,864 +0.15(+0.26%)
May 14, 2015 57.95 61.39 53.57 58.29 224,813 +1.00(+1.75%)
May 13, 2015 58.40 58.67 56.80 57.29 118,582 -0.64(-1.10%)
May 12, 2015 56.17 58.22 54.71 57.93 137,653 +1.35(+2.39%)
May 11, 2015 57.08 57.67 56.00 56.58 282,974 +0.59(+1.05%)
May 08, 2015 55.91 57.58 54.81 55.99 172,329 +1.13(+2.06%)
May 07, 2015 55.40 56.54 53.57 54.86 126,886 -0.30(-0.54%)
May 06, 2015 55.15 58.42 54.51 55.16 143,465 +0.41(+0.75%)
May 05, 2015 57.45 58.46 54.23 54.75 259,596 -3.10(-5.36%)
May 04, 2015 54.64 58.47 54.29 57.85 273,056 +3.21(+5.87%)
May 01, 2015 53.12 55.58 52.03 54.64 264,560 +1.64(+3.09%)
Apr 30, 2015 54.47 55.15 52.07 53.00 256,702 -1.80(-3.28%)
Apr 29, 2015 53.57 55.30 52.30 54.80 241,640 +0.81(+1.50%)
Apr 28, 2015 54.58 55.23 51.11 53.99 230,922 -0.59(-1.08%)
Apr 27, 2015 58.57 59.36 52.92 54.58 258,367 -3.99(-6.81%)
Apr 24, 2015 59.94 61.38 58.28 58.57 253,496 -1.37(-2.29%)
Apr 23, 2015 59.82 60.41 58.09 59.94 164,676 +0.44(+0.74%)
Apr 22, 2015 62.40 63.77 59.44 59.50 259,708 -2.56(-4.13%)
Apr 21, 2015 61.00 62.26 60.31 62.06 365,318 +1.53(+2.53%)
Apr 20, 2015 61.98 61.98 59.64 60.53 247,637 +0.61(+1.02%)
Apr 17, 2015 60.32 63.00 59.67 59.92 342,371 -1.39(-2.27%)
Apr 16, 2015 59.65 62.46 59.11 61.31 399,991 +1.81(+3.04%)
Apr 15, 2015 54.00 61.84 53.54 59.50 3,038,592 +5.81(+10.82%)
Apr 14, 2015 51.00 53.99 50.73 53.69 273,201 +1.44(+2.76%)
Apr 13, 2015 51.28 53.93 51.28 52.25 282,556 +0.84(+1.63%)
Apr 10, 2015 49.95 51.67 49.63 51.41 257,269 +1.81(+3.65%)
Apr 09, 2015 48.42 49.64 47.48 49.60 178,785 +1.16(+2.39%)
Apr 08, 2015 46.91 49.38 46.67 48.44 179,888 +1.48(+3.15%)
Apr 07, 2015 45.66 48.41 45.50 46.96 145,018 +0.70(+1.51%)
Apr 06, 2015 46.38 47.99 45.71 46.26 465,283 -0.61(-1.30%)
Apr 02, 2015 50.82 46.87 46.87 46.87 231,700 -3.99(-7.85%)
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.