Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SGE )

1.730 -0.021 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 29, 2024 1.150 1.329 1.150 1.220 12,039 +0.07(+5.88%)
Feb 28, 2024 1.170 1.210 1.110 1.152 13,087 +0.02(+1.96%)
Feb 27, 2024 1.100 1.150 1.100 1.130 76,808 +0.06(+5.60%)
Feb 26, 2024 1.100 1.100 1.070 1.070 868 -0.02(-1.83%)
Feb 23, 2024 1.100 1.140 1.090 1.090 5,276 -0.15(-12.10%)
Feb 22, 2024 1.120 1.244 1.120 1.240 4,483 +0.05(+4.20%)
Feb 21, 2024 1.340 1.340 1.090 1.190 8,913 +0.01(+0.85%)
Feb 20, 2024 1.130 1.200 1.130 1.180 4,368 +0.06(+5.36%)
Feb 16, 2024 1.050 1.120 1.030 1.120 3,952 -0.04(-3.83%)
Feb 15, 2024 1.165 1.165 1.165 1.165 2,310 +0.09(+8.73%)
Feb 14, 2024 1.071 1.071 1.071 1.071 832 +0.01(+1.05%)
Feb 13, 2024 1.100 1.100 1.050 1.060 1,689 -0.11(-9.40%)
Feb 12, 2024 1.050 1.190 1.050 1.170 16,383 +0.15(+14.72%)
Feb 09, 2024 1.086 1.086 1.020 1.020 6,873 -0.05(-4.68%)
Feb 08, 2024 1.200 1.200 1.036 1.070 6,480 -0.07(-6.14%)
Feb 07, 2024 1.140 1.140 1.140 1.140 251 +0.03(+2.70%)
Feb 06, 2024 1.120 1.150 1.110 1.110 1,411 -0.01(-0.89%)
Feb 05, 2024 1.120 1.120 1.120 1.120 311 -0.04(-3.45%)
Feb 02, 2024 1.150 1.234 1.150 1.160 633 +0.03(+2.65%)
Feb 01, 2024 1.200 1.240 1.130 1.130 686 +0.00(+0.00%)
Jan 31, 2024 1.190 1.210 1.130 1.130 6,501 -0.02(-1.74%)
Jan 30, 2024 1.200 1.200 1.150 1.150 832 -0.05(-4.17%)
Jan 29, 2024 1.070 1.260 1.070 1.200 6,394 -0.08(-6.25%)
Jan 26, 2024 1.220 1.280 1.210 1.280 3,732 -0.04(-3.03%)
Jan 25, 2024 1.250 1.330 1.230 1.320 12,381 -0.06(-4.35%)
Jan 24, 2024 1.500 1.521 1.310 1.380 20,391 -0.27(-16.36%)
Jan 23, 2024 1.646 1.650 1.646 1.650 696 +0.07(+4.42%)
Jan 22, 2024 1.670 1.670 1.560 1.580 1,661 -0.06(-3.39%)
Jan 19, 2024 1.690 1.690 1.560 1.635 1,252 +0.09(+5.93%)
Jan 18, 2024 1.540 1.640 1.520 1.544 3,358 +0.06(+4.32%)
Jan 17, 2024 1.600 1.600 1.480 1.480 3,573 -0.12(-7.79%)
Jan 16, 2024 1.590 1.850 1.590 1.605 3,169 -0.01(-0.31%)
Jan 12, 2024 1.610 1.610 1.610 1.610 725 -0.04(-2.62%)
Jan 11, 2024 1.500 1.660 1.500 1.653 2,531 +0.02(+1.05%)
Jan 10, 2024 1.550 1.650 1.540 1.636 1,320 -0.00(-0.23%)
Jan 09, 2024 1.510 1.760 1.490 1.640 8,283 +0.11(+7.54%)
Jan 08, 2024 1.550 1.640 1.525 1.525 3,548 +0.11(+8.16%)
Jan 05, 2024 1.465 1.465 1.410 1.410 852 -0.01(-0.71%)
Jan 04, 2024 1.360 1.575 1.360 1.420 848 +0.00(+0.01%)
Jan 03, 2024 1.480 1.500 1.420 1.420 2,410 -0.18(-11.17%)
Dec 29, 2023 1.599 167 +0.16(+11.01%)
Dec 28, 2023 1.500 1.570 1.430 1.440 4,661 -0.12(-7.69%)
Dec 27, 2023 1.590 1.645 1.450 1.560 5,238 -0.03(-1.89%)
Dec 26, 2023 1.540 1.750 1.450 1.590 12,883 -0.11(-6.47%)
Dec 22, 2023 1.530 1.750 1.420 1.700 8,639 +0.09(+5.59%)
Dec 21, 2023 1.950 1.950 1.505 1.610 7,540 +0.01(+0.63%)
Dec 20, 2023 1.600 1.700 1.350 1.600 24,413 +0.03(+1.91%)
Dec 19, 2023 1.360 1.700 1.360 1.570 13,301 -0.04(-2.48%)
Dec 18, 2023 1.610 1.610 1.610 1.610 253 +0.12(+8.05%)
Dec 15, 2023 1.600 1.740 1.380 1.490 12,216 -0.17(-10.24%)
Dec 14, 2023 1.500 1.750 1.360 1.660 16,681 +0.23(+16.08%)
Dec 13, 2023 1.460 1.470 1.300 1.430 3,296 +0.09(+6.63%)
Dec 12, 2023 1.390 1.390 1.341 1.341 920 -0.05(-3.52%)
Dec 11, 2023 1.320 1.500 1.320 1.390 2,889 +0.06(+4.51%)
Dec 08, 2023 1.340 1.500 1.320 1.330 13,257 -0.10(-6.99%)
Dec 07, 2023 1.400 1.430 1.400 1.430 701 +0.01(+0.70%)
Dec 06, 2023 1.450 1.450 1.340 1.420 5,912 -0.04(-2.74%)
Dec 05, 2023 1.590 1.740 1.409 1.460 25,073 -0.17(-10.43%)
Dec 04, 2023 1.460 1.690 1.410 1.630 9,626 +0.21(+14.79%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.