Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 31, 2018 3.270 3.400 3.200 3.257 28,070 +0.01(+0.22%)
May 30, 2018 3.230 3.270 3.163 3.250 40,475 +0.06(+1.88%)
May 29, 2018 3.070 3.250 3.070 3.190 18,257 +0.09(+2.90%)
May 25, 2018 3.100 3.100 3.100 0 -0.17(-5.20%)
May 24, 2018 3.150 3.270 3.050 3.270 4,031 +0.03(+0.93%)
May 23, 2018 3.190 3.260 3.047 3.240 4,284 +0.09(+2.86%)
May 22, 2018 3.183 3.269 3.000 3.150 19,360 -0.12(-3.67%)
May 21, 2018 3.050 3.270 3.010 3.270 23,108 +0.27(+9.00%)
May 18, 2018 2.957 3.100 2.956 3.000 14,346 +0.01(+0.33%)
May 17, 2018 3.130 3.140 2.920 2.990 14,296 -0.12(-3.86%)
May 16, 2018 3.060 3.150 2.940 3.110 11,114 -0.02(-0.64%)
May 15, 2018 3.050 3.140 2.980 3.130 47,278 -0.02(-0.63%)
May 14, 2018 3.240 3.240 3.060 3.150 5,549 -0.07(-2.17%)
May 11, 2018 3.080 3.229 3.065 3.220 4,540 +0.21(+6.98%)
May 10, 2018 3.030 3.180 3.010 3.010 13,051 -0.25(-7.67%)
May 09, 2018 3.020 3.260 3.000 3.260 17,779 +0.16(+5.16%)
May 08, 2018 3.270 3.270 3.020 3.100 29,717 -0.16(-4.77%)
May 07, 2018 3.254 3.255 3.254 3.255 2,919 -0.01(-0.45%)
May 04, 2018 3.290 3.290 3.260 3.270 3,839 -0.01(-0.30%)
May 03, 2018 3.290 3.290 3.250 3.280 12,108 +0.02(+0.61%)
May 02, 2018 3.160 3.270 3.110 3.260 38,205 +0.09(+2.84%)
May 01, 2018 3.100 3.175 3.090 3.170 3,894 +0.11(+3.59%)
Apr 30, 2018 3.180 3.180 3.010 3.060 19,424 -0.13(-4.08%)
Apr 27, 2018 3.150 3.210 3.124 3.190 10,093 +0.07(+2.24%)
Apr 26, 2018 3.088 3.140 3.080 3.120 5,640 +0.00(+0.00%)
Apr 25, 2018 3.120 3.120 3.120 3.120 498 -0.06(-1.89%)
Apr 24, 2018 3.136 3.220 3.136 3.180 3,557 +0.05(+1.60%)
Apr 23, 2018 3.190 3.190 3.106 3.130 5,984 -0.04(-1.26%)
Apr 20, 2018 3.180 3.190 3.150 3.170 6,009 -0.06(-1.86%)
Apr 19, 2018 3.290 3.290 3.180 3.230 16,810 -0.05(-1.52%)
Apr 18, 2018 3.289 3.290 3.250 3.280 13,363 +0.02(+0.61%)
Apr 17, 2018 3.120 3.280 3.110 3.260 37,407 +0.07(+2.19%)
Apr 16, 2018 3.270 3.290 3.167 3.190 44,033 -0.09(-2.74%)
Apr 13, 2018 3.230 3.280 3.164 3.280 71,975 +0.08(+2.50%)
Apr 12, 2018 3.050 3.200 3.021 3.200 16,290 +0.15(+4.92%)
Apr 11, 2018 3.000 3.050 2.990 3.050 11,895 +0.05(+1.66%)
Apr 10, 2018 2.950 3.000 2.936 3.000 18,436 +0.08(+2.74%)
Apr 09, 2018 2.935 2.950 2.920 2.920 6,451 -0.03(-1.02%)
Apr 06, 2018 2.810 2.950 2.810 2.950 23,619 +0.08(+2.79%)
Apr 05, 2018 2.880 2.900 2.870 2.870 9,111 +0.01(+0.35%)
Apr 04, 2018 2.850 2.890 2.800 2.860 7,844 +0.02(+0.70%)
Apr 03, 2018 2.830 2.900 2.800 2.840 31,478 +0.03(+1.07%)
Apr 02, 2018 2.670 2.830 2.670 2.810 20,371 +0.13(+4.85%)
Mar 29, 2018 2.680 2.680 2.680 0 -0.01(-0.37%)
Mar 28, 2018 2.617 2.730 2.617 2.690 3,873 -0.09(-3.24%)
Mar 27, 2018 2.620 2.832 2.620 2.780 4,943 +0.18(+6.92%)
Mar 26, 2018 2.690 2.820 2.526 2.600 9,907 +0.00(+0.00%)
Mar 23, 2018 2.810 2.810 2.580 2.600 10,757 -0.11(-4.06%)
Mar 22, 2018 2.850 2.850 2.580 2.710 16,504 -0.14(-4.91%)
Mar 21, 2018 2.831 2.880 2.800 2.850 8,831 -0.04(-1.38%)
Mar 20, 2018 3.170 3.170 2.890 2.890 8,114 -0.31(-9.69%)
Mar 19, 2018 3.000 3.200 3.000 3.200 2,959 +0.13(+4.23%)
Mar 16, 2018 3.010 3.230 2.880 3.070 106,523 +0.07(+2.33%)
Mar 15, 2018 3.070 3.070 3.000 3.000 12,550 -0.09(-2.91%)
Mar 14, 2018 2.950 3.130 2.950 3.090 14,202 +0.18(+6.19%)
Mar 13, 2018 2.880 3.079 2.760 2.910 43,174 +0.04(+1.39%)
Mar 12, 2018 3.040 3.040 2.840 2.870 23,114 -0.14(-4.65%)
Mar 09, 2018 3.210 3.211 2.911 3.010 31,213 -0.16(-5.05%)
Mar 08, 2018 3.540 3.540 3.111 3.170 129,063 -0.33(-9.43%)
Mar 07, 2018 3.420 3.867 3.330 3.500 252,079 +0.10(+2.94%)
Mar 06, 2018 2.850 3.680 2.850 3.400 118,262 +0.55(+19.45%)
Mar 05, 2018 2.610 2.860 2.600 2.846 45,623 +0.25(+9.48%)
Mar 02, 2018 2.590 2.600 2.560 2.600 7,407 +0.04(+1.56%)
Mar 01, 2018 2.600 2.600 2.538 2.560 12,217 -0.04(-1.54%)
Feb 28, 2018 2.600 2.610 2.580 2.600 6,947 -0.01(-0.38%)
Feb 27, 2018 2.600 2.610 2.580 2.610 13,539 +0.04(+1.56%)
Feb 26, 2018 2.550 2.605 2.458 2.570 63,409 +0.02(+0.78%)
Feb 23, 2018 2.580 2.600 2.520 2.550 14,714 +0.09(+3.66%)
Feb 22, 2018 2.370 2.500 2.370 2.460 25,782 +0.06(+2.50%)
Feb 21, 2018 2.450 2.470 2.350 2.400 16,974 -0.05(-2.04%)
Feb 20, 2018 2.610 2.610 2.450 2.450 9,157 -0.14(-5.41%)
Feb 16, 2018 2.590 2.590 2.590 0 +0.05(+1.97%)
Feb 15, 2018 2.380 2.380 2.380 2.540 69,255 +0.10(+4.10%)
Feb 14, 2018 2.490 2.669 2.370 2.440 275,654 +0.03(+1.20%)
Feb 13, 2018 2.220 2.450 2.000 2.411 209,482 +0.15(+6.68%)
Feb 12, 2018 2.280 2.340 2.250 2.260 11,170 -0.02(-0.88%)
Feb 09, 2018 2.150 2.280 2.040 2.280 75,755 +0.11(+5.07%)
Feb 08, 2018 2.200 2.300 2.160 2.170 8,603 -0.10(-4.41%)
Feb 07, 2018 2.111 2.270 2.110 2.270 18,618 +0.03(+1.34%)
Feb 06, 2018 2.090 2.370 2.090 2.240 31,138 +0.09(+4.19%)
Feb 05, 2018 2.160 2.200 2.160 2.150 19,063 -0.06(-2.71%)
Feb 02, 2018 2.284 2.284 2.110 2.210 27,294 -0.00(-0.05%)
Feb 01, 2018 2.200 2.360 2.200 2.211 21,185 +0.01(+0.50%)
Jan 31, 2018 2.321 2.321 2.191 2.200 28,714 -0.13(-5.58%)
Jan 30, 2018 2.380 2.380 2.330 2.330 11,311 -0.02(-0.85%)
Jan 29, 2018 2.481 2.481 2.189 2.350 32,587 -0.17(-6.75%)
Jan 26, 2018 2.550 2.573 2.470 2.520 26,371 -0.03(-1.18%)
Jan 25, 2018 2.606 2.779 2.540 2.550 163,574 -0.11(-4.13%)
Jan 24, 2018 2.690 2.700 2.650 2.660 5,505 -0.04(-1.48%)
Jan 23, 2018 2.670 2.700 2.650 2.700 8,037 -0.02(-0.74%)
Jan 22, 2018 2.700 2.750 2.610 2.720 20,232 +0.02(+0.74%)
Jan 19, 2018 2.641 2.800 2.641 2.700 8,156 +0.00(+0.00%)
Jan 18, 2018 2.690 2.730 2.630 2.700 25,148 +0.01(+0.37%)
Jan 17, 2018 2.696 2.700 2.650 2.690 16,418 -0.01(-0.37%)
Jan 16, 2018 2.640 2.640 2.640 2.700 3,472 -0.02(-0.74%)
Jan 12, 2018 2.720 2.720 2.720 0 +0.07(+2.64%)
Jan 11, 2018 2.650 2.680 2.620 2.650 29,186 -0.01(-0.27%)
Jan 10, 2018 2.620 2.700 2.571 2.657 7,056 -0.01(-0.48%)
Jan 09, 2018 2.670 2.680 2.600 2.670 13,110 +0.02(+0.75%)
Jan 08, 2018 2.680 2.780 2.581 2.650 31,483 -0.01(-0.38%)
Jan 05, 2018 2.649 2.680 2.589 2.660 22,365 +0.04(+1.53%)
Jan 04, 2018 2.710 2.710 2.550 2.620 10,511 -0.08(-2.96%)
Jan 03, 2018 2.862 2.930 2.700 2.700 36,469 -0.16(-5.59%)
Jan 02, 2018 2.900 2.950 2.840 2.860 29,431 +0.02(+0.70%)
Dec 29, 2017 2.840 2.840 2.840 0 +0.08(+2.88%)
Dec 28, 2017 2.830 2.830 2.740 2.761 18,232 -0.06(-1.97%)
Dec 27, 2017 2.890 2.950 2.800 2.816 33,243 -0.11(-3.88%)
Dec 26, 2017 2.900 2.950 2.860 2.930 40,552 +0.03(+1.03%)
Dec 22, 2017 2.990 2.990 2.829 2.900 28,310 -0.12(-3.97%)
Dec 21, 2017 2.810 3.150 2.710 3.020 170,778 +0.18(+6.34%)
Dec 20, 2017 2.780 2.890 2.780 2.840 19,862 +0.09(+3.27%)
Dec 19, 2017 2.890 2.980 2.750 2.750 39,635 -0.17(-5.82%)
Dec 18, 2017 2.810 2.950 2.800 2.920 53,102 +0.06(+2.10%)
Dec 15, 2017 2.773 2.974 2.773 2.860 13,616 -0.03(-1.04%)
Dec 14, 2017 2.706 3.000 2.706 2.890 82,459 +0.12(+4.33%)
Dec 13, 2017 2.800 2.810 2.755 2.770 25,979 -0.10(-3.48%)
Dec 12, 2017 2.990 2.990 2.521 2.870 40,042 -0.14(-4.65%)
Dec 11, 2017 3.000 3.030 3.000 3.010 43,455 -0.02(-0.66%)
Dec 08, 2017 3.000 3.250 3.000 3.030 48,791 +0.00(+0.00%)
Dec 07, 2017 2.990 3.150 2.960 3.030 76,651 +0.06(+2.02%)
Dec 06, 2017 2.980 3.010 2.940 2.970 20,126 -0.02(-0.67%)
Dec 05, 2017 2.670 3.009 2.510 2.990 30,457 +0.01(+0.34%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.