Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Ses Ai Corp (NY: SES )

0.7228 +0.0630 (+9.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Sep 25, 2024 0.6600 0.7337 0.6221 0.7228 6,963,262 +0.06(+9.55%)
Sep 24, 2024 0.6854 0.7228 0.6509 0.6598 5,001,507 +0.00(+0.18%)
Sep 23, 2024 0.7609 0.7678 0.6565 0.6586 5,838,479 -0.10(-13.43%)
Sep 20, 2024 0.8300 0.8610 0.7608 0.7608 3,503,335 -0.09(-10.53%)
Sep 19, 2024 0.8813 0.9386 0.8503 0.8503 5,687,570 +0.00(+0.21%)
Sep 18, 2024 0.9501 0.9590 0.8161 0.8485 10,562,902 -0.13(-13.50%)
Sep 17, 2024 1.260 1.300 0.9000 0.9809 42,613,564 -0.04(-3.83%)
Sep 16, 2024 1.060 1.060 1.010 1.020 374,457 -0.04(-3.77%)
Sep 13, 2024 1.040 1.060 1.030 1.060 483,414 +0.02(+1.92%)
Sep 12, 2024 1.030 1.050 0.9900 1.040 279,515 +0.03(+2.97%)
Sep 11, 2024 1.010 1.040 0.9950 1.010 523,633 +0.00(+0.00%)
Sep 10, 2024 0.9900 1.030 0.9900 1.010 241,754 -0.02(-1.94%)
Sep 09, 2024 1.000 1.070 1.000 1.030 375,166 +0.04(+4.03%)
Sep 06, 2024 1.010 1.030 0.9864 0.9901 238,856 -0.04(-3.87%)
Sep 05, 2024 1.020 1.060 0.9954 1.030 269,695 +0.02(+1.98%)
Sep 04, 2024 1.030 1.040 0.9831 1.010 230,188 -0.02(-1.94%)
Sep 03, 2024 1.060 1.060 1.000 1.030 410,439 -0.04(-3.74%)
Aug 30, 2024 1.070 1.080 1.050 1.070 358,309 +0.01(+0.94%)
Aug 29, 2024 1.030 1.070 1.020 1.060 331,196 +0.03(+2.91%)
Aug 28, 2024 1.050 1.080 1.020 1.030 249,483 -0.03(-2.83%)
Aug 27, 2024 1.060 1.070 1.030 1.060 294,369 -0.01(-0.93%)
Aug 26, 2024 1.060 1.100 1.050 1.070 261,280 +0.00(+0.00%)
Aug 23, 2024 1.060 1.080 1.020 1.070 446,620 +0.06(+5.94%)
Aug 22, 2024 1.060 1.060 1.010 1.010 199,264 -0.06(-5.61%)
Aug 21, 2024 1.030 1.080 1.015 1.070 185,018 +0.07(+7.00%)
Aug 20, 2024 1.000 1.050 0.9871 1.000 203,417 +0.00(+0.26%)
Aug 19, 2024 1.030 1.030 0.9800 0.9974 310,164 -0.02(-2.22%)
Aug 16, 2024 1.000 1.045 0.9800 1.020 333,153 +0.00(+0.00%)
Aug 15, 2024 0.9499 1.030 0.9450 1.020 318,084 +0.12(+13.03%)
Aug 14, 2024 0.9900 1.010 0.9009 0.9024 468,892 -0.09(-8.85%)
Aug 13, 2024 0.8900 0.9947 0.8874 0.9900 423,988 +0.12(+13.79%)
Aug 12, 2024 0.8107 0.8969 0.8107 0.8700 518,253 +0.04(+4.79%)
Aug 09, 2024 0.9400 0.9463 0.8302 0.8302 437,779 -0.09(-9.63%)
Aug 08, 2024 0.9400 0.9682 0.8755 0.9187 531,707 -0.02(-1.62%)
Aug 07, 2024 0.9850 0.9900 0.9338 0.9338 330,327 -0.00(-0.32%)
Aug 06, 2024 1.010 1.023 0.8500 0.9368 860,300 -0.06(-5.65%)
Aug 05, 2024 0.9713 1.010 0.9604 0.9929 532,988 -0.07(-6.33%)
Aug 02, 2024 1.050 1.080 0.9925 1.060 570,805 -0.05(-4.50%)
Aug 01, 2024 1.220 1.230 1.100 1.110 616,853 -0.12(-9.76%)
Jul 31, 2024 1.220 1.240 1.220 1.230 344,066 +0.05(+4.24%)
Jul 30, 2024 1.270 1.280 1.170 1.180 465,279 -0.12(-9.23%)
Jul 29, 2024 1.250 1.350 1.190 1.300 860,119 +0.06(+4.84%)
Jul 26, 2024 1.240 1.250 1.220 1.240 182,706 +0.03(+2.48%)
Jul 25, 2024 1.210 1.260 1.190 1.210 370,436 +0.01(+0.83%)
Jul 24, 2024 1.250 1.250 1.190 1.200 302,878 -0.05(-4.00%)
Jul 23, 2024 1.230 1.260 1.230 1.250 274,529 +0.02(+1.63%)
Jul 22, 2024 1.240 1.270 1.200 1.230 359,534 -0.01(-0.81%)
Jul 19, 2024 1.350 1.350 1.210 1.240 593,807 -0.10(-7.46%)
Jul 18, 2024 1.330 1.420 1.310 1.340 832,387 +0.01(+0.75%)
Jul 17, 2024 1.300 1.350 1.240 1.330 619,122 -0.02(-1.48%)
Jul 16, 2024 1.310 1.370 1.290 1.350 1,083,389 +0.05(+3.85%)
Jul 15, 2024 1.320 1.325 1.250 1.300 578,940 +0.00(+0.00%)
Jul 12, 2024 1.320 1.360 1.250 1.300 790,936 -0.05(-3.70%)
Jul 11, 2024 1.190 1.360 1.190 1.350 991,786 +0.18(+15.38%)
Jul 10, 2024 1.110 1.170 1.090 1.170 316,698 +0.07(+6.36%)
Jul 09, 2024 1.140 1.150 1.090 1.100 366,901 -0.03(-2.65%)
Jul 08, 2024 1.110 1.180 1.110 1.130 332,023 +0.02(+1.80%)
Jul 05, 2024 1.100 1.110 1.090 1.110 310,027 +0.02(+1.83%)
Jul 03, 2024 1.120 1.120 1.070 1.090 316,841 -0.01(-0.91%)
Jul 02, 2024 1.150 1.170 1.100 1.100 489,008 -0.03(-2.65%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.