Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Feb 28, 2020 3.500 3.784 3.200 3.470 40,300 -0.04(-1.14%)
Feb 27, 2020 4.270 4.500 3.510 3.510 51,987 -0.94(-21.12%)
Feb 26, 2020 4.620 4.630 4.260 4.450 11,766 +0.04(+0.91%)
Feb 25, 2020 5.360 5.360 4.050 4.410 77,297 -0.87(-16.47%)
Feb 24, 2020 5.400 5.469 5.261 5.279 21,193 -0.12(-2.24%)
Feb 21, 2020 5.520 5.590 5.400 5.400 14,300 -0.08(-1.46%)
Feb 20, 2020 5.600 5.750 5.350 5.480 56,406 -0.02(-0.36%)
Feb 19, 2020 5.600 5.680 5.000 5.500 33,539 -0.15(-2.65%)
Feb 18, 2020 5.750 5.780 5.560 5.650 25,184 -0.01(-0.18%)
Feb 14, 2020 5.500 5.670 5.500 5.660 12,300 +0.14(+2.54%)
Feb 13, 2020 5.470 5.710 5.450 5.520 17,941 -0.13(-2.30%)
Feb 12, 2020 5.590 5.750 5.540 5.650 19,831 +0.15(+2.73%)
Feb 11, 2020 5.690 5.739 5.470 5.500 20,412 -0.21(-3.68%)
Feb 10, 2020 5.490 5.780 5.490 5.710 34,475 +0.19(+3.44%)
Feb 07, 2020 5.740 5.900 5.500 5.520 39,000 -0.32(-5.48%)
Feb 06, 2020 6.140 6.140 5.840 5.840 30,986 -0.27(-4.42%)
Feb 05, 2020 6.360 6.360 6.000 6.110 56,091 -0.07(-1.13%)
Feb 04, 2020 6.420 6.570 6.180 6.180 24,637 -0.15(-2.37%)
Feb 03, 2020 6.426 6.596 6.200 6.330 15,530 -0.02(-0.31%)
Jan 31, 2020 6.460 6.590 6.270 6.350 50,500 -0.26(-3.93%)
Jan 30, 2020 6.000 6.720 6.000 6.610 72,610 +0.60(+9.98%)
Jan 29, 2020 6.520 6.600 6.010 6.010 108,252 -0.59(-8.94%)
Jan 28, 2020 6.580 6.970 6.360 6.600 21,159 +0.08(+1.23%)
Jan 27, 2020 6.440 6.600 6.320 6.520 52,825 +0.02(+0.31%)
Jan 24, 2020 6.440 6.630 6.330 6.500 68,400 +0.06(+0.93%)
Jan 23, 2020 6.880 6.880 6.390 6.440 60,797 -0.45(-6.53%)
Jan 22, 2020 6.960 7.150 6.790 6.890 37,788 -0.04(-0.58%)
Jan 21, 2020 7.090 7.260 6.900 6.930 126,852 -0.11(-1.56%)
Jan 17, 2020 7.110 7.220 6.940 7.040 91,900 -0.10(-1.40%)
Jan 16, 2020 7.140 7.260 7.000 7.140 56,857 -0.04(-0.56%)
Jan 15, 2020 7.260 7.390 7.060 7.180 33,123 -0.02(-0.28%)
Jan 14, 2020 7.720 7.800 7.010 7.200 72,051 -0.40(-5.26%)
Jan 13, 2020 7.120 7.850 7.030 7.600 191,957 +0.59(+8.42%)
Jan 10, 2020 7.200 7.200 6.910 7.010 49,200 -0.17(-2.37%)
Jan 09, 2020 7.280 7.350 6.870 7.180 85,482 -0.17(-2.31%)
Jan 08, 2020 7.610 7.750 7.150 7.350 93,538 -0.21(-2.78%)
Jan 07, 2020 8.220 8.428 7.430 7.560 299,260 -0.92(-10.85%)
Jan 06, 2020 9.130 9.300 8.100 8.480 397,974 -0.35(-3.96%)
Jan 03, 2020 9.560 10.01 8.550 8.830 2,366,000 -2.57(-22.54%)
Jan 02, 2020 10.27 12.42 8.330 11.40 16,954,644 +5.70(+100.00%)
Dec 31, 2019 5.410 5.790 5.360 5.700 332,100 +0.20(+3.64%)
Dec 30, 2019 5.480 5.590 5.350 5.500 25,507 -0.01(-0.18%)
Dec 27, 2019 5.590 5.600 5.450 5.510 22,500 -0.10(-1.78%)
Dec 26, 2019 5.500 5.640 5.370 5.610 21,422 +0.03(+0.54%)
Dec 24, 2019 5.400 5.620 5.400 5.580 10,100 -0.08(-1.41%)
Dec 23, 2019 5.500 5.660 5.300 5.660 33,210 +0.12(+2.17%)
Dec 20, 2019 5.450 5.580 5.300 5.540 30,000 +0.02(+0.36%)
Dec 19, 2019 5.730 5.740 5.160 5.520 78,046 -0.21(-3.66%)
Dec 18, 2019 5.840 5.900 5.697 5.730 26,304 -0.09(-1.55%)
Dec 17, 2019 6.010 6.010 5.730 5.820 64,071 -0.15(-2.51%)
Dec 16, 2019 5.900 6.210 5.750 5.970 77,899 +0.03(+0.51%)
Dec 13, 2019 5.950 6.100 5.850 5.940 50,000 -0.05(-0.83%)
Dec 12, 2019 6.120 6.200 5.840 5.990 75,330 -0.16(-2.60%)
Dec 11, 2019 5.990 6.640 5.850 6.150 272,211 +0.01(+0.16%)
Dec 10, 2019 5.930 6.260 5.630 6.140 175,146 +0.21(+3.54%)
Dec 09, 2019 6.260 6.280 5.750 5.930 159,964 -0.37(-5.87%)
Dec 06, 2019 6.150 6.320 5.810 6.300 142,900 +0.09(+1.45%)
Dec 05, 2019 6.490 7.400 5.990 6.210 721,980 +0.25(+4.19%)
Dec 04, 2019 5.800 6.100 5.710 5.960 63,568 +0.15(+2.58%)
Dec 03, 2019 5.720 5.970 5.680 5.810 35,460 +0.04(+0.69%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.