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 (%)
May 15, 2020 2.770 2.770 2.770 0 -0.13(-4.48%)
May 14, 2020 2.730 2.900 2.575 2.900 14,824 +0.08(+2.84%)
May 13, 2020 2.900 2.900 2.700 2.820 36,036 -0.10(-3.42%)
May 12, 2020 3.150 3.150 2.886 2.920 14,716 -0.03(-1.02%)
May 11, 2020 2.780 3.010 2.740 2.950 39,914 +0.05(+1.73%)
May 08, 2020 3.010 3.010 2.830 2.900 24,500 -0.00(-0.00%)
May 07, 2020 2.860 3.000 2.860 2.900 18,239 +0.00(+0.00%)
May 06, 2020 2.950 3.170 2.760 2.900 33,485 +0.00(+0.00%)
May 05, 2020 3.060 3.074 2.900 2.900 8,109 -0.17(-5.54%)
May 04, 2020 3.170 3.274 2.800 3.070 20,570 +0.04(+1.32%)
May 01, 2020 3.040 3.178 2.940 3.030 50,100 -0.18(-5.61%)
Apr 30, 2020 3.150 3.290 2.810 3.210 48,594 +0.11(+3.55%)
Apr 29, 2020 3.140 3.150 3.030 3.100 31,355 +0.10(+3.33%)
Apr 28, 2020 2.980 3.100 2.900 3.000 19,408 +0.00(+0.00%)
Apr 27, 2020 3.300 3.300 2.700 3.000 90,884 -0.44(-12.79%)
Apr 24, 2020 2.810 3.886 2.750 3.440 315,400 +0.54(+18.62%)
Apr 23, 2020 2.750 3.498 2.560 2.900 170,893 +0.30(+11.53%)
Apr 22, 2020 2.450 2.650 2.410 2.600 15,481 +0.11(+4.42%)
Apr 21, 2020 2.500 2.790 2.380 2.490 21,540 +0.12(+5.06%)
Apr 20, 2020 2.520 2.580 2.370 2.370 7,828 -0.18(-7.06%)
Apr 17, 2020 2.550 2.676 2.550 2.550 8,600 +0.00(+0.00%)
Apr 16, 2020 2.790 2.790 2.460 2.550 24,337 -0.18(-6.59%)
Apr 15, 2020 2.690 2.780 2.530 2.730 24,513 +0.06(+2.25%)
Apr 14, 2020 2.640 2.750 2.520 2.670 36,616 +0.11(+4.30%)
Apr 13, 2020 2.770 2.800 2.400 2.560 29,124 -0.21(-7.58%)
Apr 09, 2020 2.350 2.950 2.310 2.770 82,800 +0.46(+19.91%)
Apr 08, 2020 2.080 2.330 2.080 2.310 26,196 +0.30(+14.93%)
Apr 07, 2020 2.160 2.200 1.900 2.010 18,781 -0.14(-6.51%)
Apr 06, 2020 2.070 2.150 1.910 2.150 33,409 +0.24(+12.57%)
Apr 03, 2020 1.900 2.023 1.900 1.910 13,600 +0.01(+0.53%)
Apr 02, 2020 2.150 2.150 1.630 1.900 46,945 -0.11(-5.47%)
Apr 01, 2020 2.160 2.280 2.000 2.010 32,137 -0.14(-6.51%)
Mar 31, 2020 2.200 2.410 2.100 2.150 42,126 +0.07(+3.37%)
Mar 30, 2020 2.080 2.415 2.050 2.080 19,130 +0.03(+1.46%)
Mar 27, 2020 2.010 2.153 2.010 2.050 7,800 -0.04(-1.81%)
Mar 26, 2020 2.040 2.200 2.000 2.088 33,746 +0.19(+9.88%)
Mar 25, 2020 2.070 2.120 1.900 1.900 25,870 -0.01(-0.52%)
Mar 24, 2020 1.990 2.200 1.810 1.910 32,910 +0.03(+1.60%)
Mar 23, 2020 1.930 2.000 1.729 1.880 11,919 -0.09(-4.57%)
Mar 20, 2020 1.860 2.100 1.710 1.970 28,400 +0.28(+16.57%)
Mar 19, 2020 1.860 1.990 1.630 1.690 38,951 -0.12(-6.63%)
Mar 18, 2020 2.000 2.110 1.650 1.810 20,277 -0.04(-2.16%)
Mar 17, 2020 2.325 2.325 1.750 1.850 14,534 +0.00(+0.00%)
Mar 16, 2020 2.000 2.328 1.520 1.850 18,877 -0.22(-10.63%)
Mar 13, 2020 2.380 2.400 2.030 2.070 10,700 +0.01(+0.49%)
Mar 12, 2020 2.500 2.580 2.020 2.060 29,313 -0.47(-18.58%)
Mar 11, 2020 2.830 2.905 2.530 2.530 22,232 -0.17(-6.30%)
Mar 10, 2020 2.841 2.841 2.500 2.700 29,163 +0.33(+13.92%)
Mar 09, 2020 3.200 3.200 2.370 2.370 47,220 -0.89(-27.30%)
Mar 06, 2020 3.350 3.510 3.210 3.260 17,200 -0.09(-2.69%)
Mar 05, 2020 3.480 3.480 3.217 3.350 13,022 -0.10(-2.90%)
Mar 04, 2020 3.580 3.588 3.260 3.450 17,359 -0.11(-3.15%)
Mar 03, 2020 3.470 3.673 3.200 3.562 16,971 +0.10(+2.94%)
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.