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

Societe Generale Spo ADR (OP: SCGLY )

6.008 +0.048 (+0.80%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 (%)
May 31, 2012 3.950 4.030 3.860 3.970 164,078 +0.09(+2.32%)
May 30, 2012 4.020 4.020 3.880 3.880 90,595 -0.16(-3.96%)
May 29, 2012 4.020 4.040 3.940 4.040 110,810 +0.02(+0.50%)
May 25, 2012 4.010 4.070 4.000 4.020 87,513 -0.03(-0.74%)
May 24, 2012 4.070 4.120 3.980 4.050 68,529 -0.05(-1.22%)
May 23, 2012 4.060 4.100 3.940 4.100 124,409 +0.02(+0.49%)
May 22, 2012 4.150 4.230 4.060 4.080 225,279 +0.08(+2.00%)
May 21, 2012 3.910 4.040 3.910 4.000 317,212 +0.04(+1.01%)
May 18, 2012 4.030 4.050 3.920 3.960 120,591 +0.09(+2.33%)
May 17, 2012 3.960 3.960 3.850 3.870 220,615 -0.13(-3.25%)
May 16, 2012 4.090 4.160 3.980 4.000 171,136 +0.01(+0.25%)
May 15, 2012 4.080 4.080 3.950 3.990 234,435 -0.19(-4.55%)
May 14, 2012 4.230 4.230 4.170 4.180 105,217 -0.22(-5.00%)
May 11, 2012 4.290 4.460 4.290 4.400 103,197 -0.07(-1.57%)
May 10, 2012 4.510 4.540 4.440 4.470 74,988 +0.14(+3.23%)
May 09, 2012 4.230 4.370 4.170 4.330 133,343 -0.21(-4.63%)
May 08, 2012 4.520 4.540 4.380 4.540 141,423 -0.13(-2.78%)
May 07, 2012 4.560 4.690 4.560 4.670 33,338 +0.11(+2.41%)
May 04, 2012 4.580 4.610 4.480 4.560 101,925 +0.04(+0.88%)
May 03, 2012 4.560 4.560 4.450 4.520 121,090 -0.25(-5.24%)
May 02, 2012 4.690 4.800 4.650 4.770 52,829 +0.00(+0.00%)
May 01, 2012 4.710 4.810 4.660 4.770 76,256 +0.11(+2.36%)
Apr 30, 2012 4.750 4.758 4.650 4.660 58,980 -0.13(-2.71%)
Apr 27, 2012 4.760 4.800 4.690 4.790 112,957 +0.11(+2.35%)
Apr 26, 2012 4.570 4.700 4.540 4.680 59,712 -0.15(-3.11%)
Apr 25, 2012 4.810 4.860 4.730 4.830 187,360 +0.38(+8.54%)
Apr 24, 2012 4.310 4.530 4.310 4.450 108,672 +0.04(+0.91%)
Apr 23, 2012 4.340 4.410 4.300 4.410 179,885 -0.10(-2.13%)
Apr 20, 2012 4.520 4.570 4.490 4.506 196,075 +0.17(+3.94%)
Apr 19, 2012 4.500 4.500 4.270 4.335 200,385 -0.24(-5.18%)
Apr 18, 2012 4.520 4.680 4.520 4.572 149,019 -0.30(-6.12%)
Apr 17, 2012 4.660 4.880 4.620 4.870 166,424 +0.36(+7.98%)
Apr 16, 2012 4.580 4.650 4.408 4.510 179,092 -0.14(-3.01%)
Apr 13, 2012 4.850 4.850 4.600 4.650 209,037 -0.32(-6.44%)
Apr 12, 2012 4.890 5.010 4.830 4.970 136,328 +0.05(+1.02%)
Apr 11, 2012 5.100 5.100 4.900 4.920 65,988 +0.07(+1.44%)
Apr 10, 2012 5.050 5.100 4.830 4.850 226,560 -0.32(-6.19%)
Apr 09, 2012 5.200 5.250 5.080 5.170 82,153 -0.05(-0.96%)
Apr 05, 2012 5.170 5.290 5.150 5.220 87,310 -0.15(-2.79%)
Apr 04, 2012 5.430 5.430 5.290 5.370 67,625 -0.18(-3.24%)
Apr 03, 2012 5.770 5.770 5.460 5.550 114,451 -0.22(-3.81%)
Apr 02, 2012 5.570 5.840 5.570 5.770 63,251 -0.03(-0.52%)
Mar 30, 2012 5.820 5.830 5.670 5.800 76,418 -0.09(-1.53%)
Mar 29, 2012 5.880 5.910 5.760 5.890 72,955 -0.17(-2.81%)
Mar 28, 2012 6.110 6.110 5.960 6.060 60,020 -0.11(-1.78%)
Mar 27, 2012 6.370 6.370 6.170 6.170 51,275 -0.08(-1.20%)
Mar 26, 2012 6.290 6.350 6.215 6.245 394,861 -0.06(-1.03%)
Mar 23, 2012 6.190 6.330 6.110 6.310 47,984 +0.16(+2.60%)
Mar 22, 2012 6.120 6.170 6.040 6.150 98,339 -0.19(-3.00%)
Mar 21, 2012 6.380 6.390 6.220 6.340 117,769 -0.11(-1.71%)
Mar 20, 2012 6.460 6.510 6.410 6.450 69,390 -0.14(-2.12%)
Mar 19, 2012 6.550 6.650 6.520 6.590 65,981 +0.01(+0.15%)
Mar 16, 2012 6.500 6.600 6.500 6.580 114,681 +0.19(+2.97%)
Mar 15, 2012 6.370 6.470 6.300 6.390 86,411 -0.07(-1.08%)
Mar 14, 2012 6.560 6.560 6.360 6.460 87,833 -0.04(-0.62%)
Mar 13, 2012 6.310 6.530 6.280 6.500 37,361 +0.18(+2.85%)
Mar 12, 2012 6.380 6.380 6.200 6.320 29,519 -0.05(-0.78%)
Mar 09, 2012 6.460 6.460 6.310 6.370 39,001 -0.13(-2.00%)
Mar 08, 2012 6.360 6.580 6.310 6.500 70,201 +0.28(+4.50%)
Mar 07, 2012 6.010 6.220 6.000 6.220 69,625 +0.20(+3.32%)
Mar 06, 2012 6.350 6.350 5.950 6.020 94,923 -0.57(-8.65%)
Mar 05, 2012 6.560 6.600 6.450 6.590 65,062 -0.02(-0.30%)
Mar 02, 2012 6.690 6.720 6.590 6.610 63,345 -0.05(-0.75%)
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.