Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sempra Energy (NY: SRE )

76.56 -0.77 (-1.00%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.03	10.16	10.01	10.14	3,909,739	+0.11(+1.11%)
Apr 29, 2004	10.08	10.26	9.943	10.03	6,711,218	+0.06(+0.58%)
Apr 28, 2004	10.06	10.08	9.953	9.975	4,167,321	-0.14(-1.36%)
Apr 27, 2004	10.14	10.14	10.06	10.11	2,052,832	-0.03(-0.31%)
Apr 26, 2004	10.14	10.18	10.08	10.14	1,639,386	+0.00(+0.03%)
Apr 23, 2004	10.02	10.21	10.02	10.14	2,325,124	+0.07(+0.70%)
Apr 22, 2004	9.921	10.12	9.905	10.07	1,718,257	+0.10(+1.03%)
Apr 21, 2004	9.969	9.981	9.863	9.969	2,068,794	-0.02(-0.16%)
Apr 20, 2004	9.953	10.05	9.905	9.985	2,363,620	+0.03(+0.29%)
Apr 19, 2004	9.991	10.01	9.940	9.956	2,027,793	-0.04(-0.35%)
Apr 16, 2004	10.02	10.02	9.918	9.991	3,436,514	+0.01(+0.10%)
Apr 15, 2004	10.00	10.06	9.908	9.981	2,728,867	-0.02(-0.19%)
Apr 14, 2004	10.05	10.08	9.921	10.00	3,898,472	+0.06(+0.64%)
Apr 13, 2004	10.12	10.14	9.879	9.937	2,326,063	-0.20(-1.96%)
Apr 12, 2004	10.27	10.32	10.12	10.13	1,883,823	-0.12(-1.21%)
Apr 08, 2004	10.29	10.35	10.26	10.26	1,861,914	-0.03(-0.25%)
Apr 07, 2004	10.26	10.34	10.21	10.29	2,608,370	+0.03(+0.28%)
Apr 06, 2004	10.26	10.28	10.15	10.26	2,198,367	-0.00(-0.03%)
Apr 05, 2004	10.22	10.27	10.19	10.26	2,010,892	+0.00(+0.00%)
Apr 02, 2004	10.23	10.32	10.17	10.26	1,852,212	+0.03(+0.31%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Sempra Energy (NY: SRE )

Historical Prices