Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Smart Employee Benefits (TSV: SEB )

N/A UNCHANGED
Last Price Updated: 9:34 AM EST, Mar 3, 2023 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 (%)
Dec 31, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Dec 28, 2018 0.2100 0.2100 0.2100 0.2100 26,000 +0.01(+5.00%)
Dec 27, 2018 0.2000 0.2000 0.2000 400 +0.00(+0.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Dec 21, 2018 0.2000 0.2300 0.2000 0.2300 156,000 +0.05(+27.78%)
Dec 20, 2018 0.2050 0.2050 0.1800 0.1800 101,000 -0.05(-20.00%)
Dec 19, 2018 0.2150 0.2300 0.2000 0.2250 259,000 -0.01(-4.26%)
Dec 18, 2018 0.2200 0.2400 0.2200 0.2350 185,500 +0.00(+2.17%)
Dec 17, 2018 0.2300 0.2300 0.2300 0.2300 100,000 -0.00(-2.13%)
Dec 14, 2018 0.2150 0.2350 0.2150 0.2350 425,500 +0.01(+4.44%)
Dec 13, 2018 0.2150 0.2250 0.2150 0.2250 115,000 +0.02(+7.14%)
Dec 12, 2018 0.2250 0.2250 0.2100 0.2100 33,000 -0.01(-2.33%)
Dec 11, 2018 0.2250 0.2250 0.2100 0.2150 52,628 -0.03(-12.24%)
Dec 10, 2018 0.2300 0.2450 0.2300 0.2450 6,200 +0.01(+4.26%)
Dec 07, 2018 0.2650 0.2650 0.2350 0.2350 53,000 -0.03(-11.32%)
Dec 06, 2018 0.2600 0.2650 0.2600 0.2650 60,109 +0.01(+1.92%)
Dec 04, 2018 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Dec 03, 2018 0.2500 0.2500 0.2350 0.2350 313,500 -0.02(-6.00%)
Nov 29, 2018 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 28, 2018 0.2500 0.2600 0.2400 0.2600 30,000 -0.02(-7.14%)
Nov 27, 2018 0.2500 0.2800 0.2500 0.2800 279,800 +0.03(+12.00%)
Nov 26, 2018 0.2300 0.2500 0.2300 0.2500 516,400 +0.02(+8.70%)
Nov 22, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 21, 2018 0.2300 0.2300 0.2300 0.2300 48,000 +0.01(+2.22%)
Nov 20, 2018 0.2200 0.2250 0.2200 0.2250 54,000 +0.01(+2.27%)
Nov 16, 2018 0.2200 0.2200 0.2200 0.2200 500 -0.01(-6.38%)
Nov 15, 2018 0.2350 0.2350 0.2350 0.2350 98,000 +0.00(+0.00%)
Nov 14, 2018 0.2050 0.2350 0.2050 0.2350 55,500 +0.02(+11.90%)
Nov 13, 2018 0.2200 0.2200 0.2100 0.2100 15,000 -0.02(-10.64%)
Nov 12, 2018 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+2.17%)
Nov 09, 2018 0.2300 0.2300 0.2250 0.2300 423,500 +0.00(+0.00%)
Nov 08, 2018 0.2150 0.2400 0.2150 0.2300 237,502 +0.03(+12.20%)
Nov 07, 2018 0.2300 0.2300 0.2050 0.2050 66,000 -0.04(-14.58%)
Nov 06, 2018 0.2250 0.2400 0.2250 0.2400 454,950 +0.01(+4.35%)
Nov 05, 2018 0.2200 0.2300 0.2200 0.2300 370,370 +0.01(+4.55%)
Nov 02, 2018 0.1900 0.2200 0.1900 0.2200 298,987 +0.02(+10.00%)
Oct 31, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 26, 2018 0.2200 0.2200 0.1800 0.2200 173,600 +0.02(+10.00%)
Oct 25, 2018 0.2050 0.2300 0.2000 0.2000 337,300 -0.01(-4.76%)
Oct 24, 2018 0.1900 0.2100 0.1900 0.2100 408,499 +0.03(+16.67%)
Oct 23, 2018 0.1850 0.1850 0.1750 0.1800 61,100 -0.01(-2.70%)
Oct 22, 2018 0.1850 0.1850 0.1850 0.1850 6,100 -0.02(-11.90%)
Oct 19, 2018 0.2000 0.2100 0.2000 0.2100 21,328 +0.01(+2.44%)
Oct 18, 2018 0.1850 0.2050 0.1800 0.2050 1,482,337 +0.01(+5.13%)
Oct 17, 2018 0.1800 0.1950 0.1800 0.1950 130,500 +0.02(+8.33%)
Oct 16, 2018 0.1800 0.1800 0.1800 0.1800 214,000 -0.01(-2.70%)
Oct 15, 2018 0.1850 0.1850 0.1850 0.1850 4,500 +0.01(+2.78%)
Oct 12, 2018 0.1800 0.1800 0.1800 0.1800 150,000 -0.01(-2.70%)
Oct 10, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 09, 2018 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
Oct 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 04, 2018 0.1850 0.1900 0.1800 0.1900 71,000 +0.01(+2.70%)
Oct 03, 2018 0.1850 0.1850 0.1850 0.1850 32,000 +0.00(+0.00%)
Oct 02, 2018 0.1850 0.1850 0.1800 0.1850 96,400 -0.01(-2.63%)
Oct 01, 2018 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Sep 28, 2018 0.2050 0.2050 0.1900 0.1900 41,500 -0.01(-7.32%)
Sep 27, 2018 0.1900 0.2050 0.1900 0.2050 69,000 +0.01(+7.89%)
Sep 26, 2018 0.2000 0.2000 0.1900 0.1900 197,500 -0.01(-7.32%)
Sep 25, 2018 0.2050 0.2050 0.2050 0.2050 19,000 -0.03(-10.87%)
Sep 24, 2018 0.2250 0.2350 0.2250 0.2300 293,000 +0.00(+0.00%)
Sep 21, 2018 0.2100 0.2300 0.2100 0.2300 271,500 +0.04(+17.95%)
Sep 20, 2018 0.1900 0.1950 0.1900 0.1950 1,500 +0.00(+0.00%)
Sep 19, 2018 0.2050 0.2150 0.1950 0.1950 112,000 -0.01(-2.50%)
Sep 18, 2018 0.2100 0.2150 0.1850 0.2000 462,689 -0.01(-4.76%)
Sep 17, 2018 0.2150 0.2150 0.1850 0.2100 199,500 -0.01(-2.33%)
Sep 14, 2018 0.1850 0.2150 0.1800 0.2150 404,875 +0.02(+13.16%)
Sep 13, 2018 0.1900 0.1950 0.1900 0.1900 151,500 +0.01(+5.56%)
Sep 12, 2018 0.1800 0.1800 0.1800 0.1800 48,000 +0.00(+0.00%)
Sep 11, 2018 0.1850 0.1850 0.1800 0.1800 104,000 -0.02(-10.00%)
Sep 10, 2018 0.1850 0.2000 0.1800 0.2000 858,000 +0.00(+0.00%)
Sep 07, 2018 0.2000 0.2000 0.2000 0.2000 100,000 +0.00(+0.00%)
Sep 06, 2018 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Sep 05, 2018 0.2000 0.2000 0.2000 0.2000 33,800 +0.00(+0.00%)
Aug 31, 2018 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Aug 30, 2018 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Aug 29, 2018 0.1800 0.1800 0.1800 0.1800 100,002 +0.00(+0.00%)
Aug 28, 2018 0.1750 0.1900 0.1700 0.1800 365,665 +0.00(+0.00%)
Aug 27, 2018 0.1700 0.1800 0.1650 0.1800 416,000 +0.01(+5.88%)
Aug 24, 2018 0.1800 0.1800 0.1700 0.1700 642,500 +0.00(+0.00%)
Aug 23, 2018 0.1700 0.1750 0.1700 0.1700 118,000 +0.00(+0.00%)
Aug 22, 2018 0.1600 0.1700 0.1600 0.1700 17,500 +0.01(+6.25%)
Aug 21, 2018 0.1700 0.1700 0.1600 0.1600 10,499 -0.01(-5.88%)
Aug 17, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 15, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 14, 2018 0.1650 0.1700 0.1650 0.1700 80,000 +0.01(+6.25%)
Aug 13, 2018 0.1750 0.1750 0.1600 0.1600 45,000 -0.01(-8.57%)
Aug 10, 2018 0.1700 0.1750 0.1700 0.1750 31,000 +0.00(+2.94%)
Aug 08, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 07, 2018 0.1700 0.1750 0.1700 0.1700 89,799 +0.01(+3.03%)
Aug 03, 2018 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 02, 2018 0.1700 0.1700 0.1700 0.1700 95,000 -0.00(-2.86%)
Aug 01, 2018 0.1650 0.1750 0.1600 0.1750 455,800 +0.00(+2.94%)
Jul 31, 2018 0.1700 0.1700 0.1650 0.1700 62,000 +0.00(+0.00%)
Jul 30, 2018 0.1900 0.1900 0.1700 0.1700 55,000 -0.03(-15.00%)
Jul 27, 2018 0.2000 0.2100 0.1950 0.2000 401,325 +0.00(+0.00%)
Jul 26, 2018 0.1850 0.2000 0.1850 0.2000 205,000 +0.01(+5.26%)
Jul 25, 2018 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jul 23, 2018 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Jul 19, 2018 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jul 17, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Jul 16, 2018 0.1950 0.1950 0.1950 0.1950 9,500 +0.00(+0.00%)
Jul 13, 2018 0.1850 0.1950 0.1800 0.1950 295,802 -0.01(-2.50%)
Jul 12, 2018 0.1950 0.2000 0.1950 0.2000 30,000 +0.02(+11.11%)
Jul 09, 2018 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jul 06, 2018 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-4.88%)
Jul 05, 2018 0.1800 0.2050 0.1800 0.2050 227,000 +0.03(+17.14%)
Jul 04, 2018 0.1750 0.1750 0.1750 0.1750 22,500 -0.02(-10.26%)
Jun 29, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 28, 2018 0.1800 0.1900 0.1800 0.1900 208,280 +0.02(+8.57%)
Jun 27, 2018 0.1900 0.1900 0.1750 0.1750 93,000 -0.02(-10.26%)
Jun 26, 2018 0.1950 0.1950 0.1850 0.1950 28,300 +0.02(+8.33%)
Jun 25, 2018 0.1800 0.1800 0.1800 0.1800 49,000 -0.01(-5.26%)
Jun 22, 2018 0.1900 0.1900 0.1900 0.1900 9,500 +0.00(+0.00%)
Jun 20, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 19, 2018 0.1850 0.1900 0.1850 0.1900 27,100 +0.02(+8.57%)
Jun 12, 2018 0.1750 0.1750 0.1750 176 -0.01(-5.41%)
Jun 11, 2018 0.1850 0.1850 0.1850 0.1850 82,500 +0.01(+2.78%)
Jun 08, 2018 0.1650 0.1800 0.1650 0.1800 147,500 +0.01(+9.09%)
Jun 07, 2018 0.1700 0.1700 0.1650 0.1650 71,500 -0.01(-2.94%)
Jun 06, 2018 0.1750 0.1750 0.1700 0.1700 58,200 -0.01(-8.11%)
Jun 04, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jun 01, 2018 0.1650 0.1850 0.1650 0.1850 58,000 +0.01(+2.78%)
May 31, 2018 0.1650 0.1800 0.1650 0.1800 7,440 +0.02(+12.50%)
May 30, 2018 0.1600 0.1600 0.1600 0.1600 1,050 +0.00(+0.00%)
May 29, 2018 0.1650 0.1650 0.1600 0.1600 37,500 -0.01(-3.03%)
May 25, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 24, 2018 0.1650 0.1650 0.1650 0.1650 10,000 +0.01(+3.13%)
May 23, 2018 0.1800 0.1800 0.1500 0.1600 326,600 -0.02(-11.11%)
May 22, 2018 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
May 18, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 17, 2018 0.2000 0.2050 0.2000 0.2050 20,000 +0.00(+2.50%)
May 16, 2018 0.1900 0.2000 0.1900 0.2000 55,200 +0.01(+5.26%)
May 15, 2018 0.1900 0.1900 0.1900 0.1900 37,500 +0.00(+0.00%)
May 14, 2018 0.1850 0.1900 0.1850 0.1900 75,000 +0.01(+2.70%)
May 11, 2018 0.1900 0.1900 0.1850 0.1850 95,203 -0.02(-7.50%)
May 09, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
May 08, 2018 0.1900 0.1900 0.1850 0.1850 28,700 -0.01(-2.63%)
May 07, 2018 0.2100 0.2100 0.1900 0.1900 163,000 +0.00(+0.00%)
May 04, 2018 0.1900 0.1900 0.1900 0.1900 25,000 -0.01(-5.00%)
May 03, 2018 0.2000 0.2000 0.2000 0.2000 50,000 -0.00(-2.44%)
May 02, 2018 0.2050 0.2050 0.2050 0.2050 9,000 -0.01(-2.38%)
May 01, 2018 0.2150 0.2150 0.2100 0.2100 45,190 -0.01(-2.33%)
Apr 30, 2018 0.2150 0.2150 0.2150 0.2150 500 -0.01(-2.27%)
Apr 26, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 25, 2018 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Apr 24, 2018 0.2100 0.2100 0.2100 0.2100 10,000 -0.02(-6.67%)
Apr 19, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Apr 18, 2018 0.2150 0.2150 0.2150 0.2150 7,920 +0.00(+0.00%)
Apr 16, 2018 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Apr 13, 2018 0.2400 0.2500 0.2350 0.2350 653,000 +0.00(+2.17%)
Apr 12, 2018 0.2100 0.2500 0.2100 0.2300 464,819 +0.01(+4.55%)
Apr 11, 2018 0.1950 0.2200 0.1950 0.2200 46,800 +0.02(+10.00%)
Apr 10, 2018 0.2100 0.2100 0.2000 0.2000 181,100 -0.02(-9.09%)
Apr 09, 2018 0.2100 0.2200 0.2100 0.2200 17,000 +0.01(+4.76%)
Apr 06, 2018 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Apr 05, 2018 0.1950 0.2100 0.1950 0.2100 58,570 +0.01(+7.69%)
Apr 04, 2018 0.2150 0.2150 0.1800 0.1950 216,880 -0.02(-11.36%)
Apr 03, 2018 0.2200 0.2200 0.2150 0.2200 133,000 +0.00(+0.00%)
Apr 02, 2018 0.2200 0.2300 0.2150 0.2200 313,000 -0.02(-8.33%)
Mar 29, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 26, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 23, 2018 0.2450 0.2500 0.2450 0.2500 270,000 +0.00(+0.00%)
Mar 21, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Mar 20, 2018 0.2350 0.2350 0.2350 0.2350 1,000 +0.00(+0.00%)
Mar 19, 2018 0.2400 0.2400 0.2350 0.2350 82,885 -0.01(-2.08%)
Mar 15, 2018 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 14, 2018 0.2600 0.2600 0.2500 0.2500 67,000 -0.01(-3.85%)
Mar 13, 2018 0.2800 0.2850 0.2600 0.2600 51,490 -0.03(-10.34%)
Mar 12, 2018 0.2500 0.2900 0.2350 0.2900 352,500 +0.04(+16.00%)
Mar 09, 2018 0.2300 0.2500 0.2300 0.2500 1,014,000 +0.02(+8.70%)
Mar 08, 2018 0.2250 0.2400 0.2200 0.2300 317,500 +0.00(+0.00%)
Mar 07, 2018 0.2300 0.2300 0.2300 0.2300 201,000 +0.00(+0.00%)
Mar 06, 2018 0.2300 0.2300 0.2250 0.2300 140,000 +0.00(+0.00%)
Mar 05, 2018 0.2300 0.2300 0.2300 0.2300 70,000 +0.00(+0.00%)
Mar 02, 2018 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Mar 01, 2018 0.2300 0.2300 0.2250 0.2250 197,000 -0.01(-2.17%)
Feb 28, 2018 0.2350 0.2350 0.2300 0.2300 149,300 -0.00(-2.13%)
Feb 27, 2018 0.2400 0.2400 0.2350 0.2350 96,000 -0.01(-2.08%)
Feb 26, 2018 0.2500 0.2600 0.2350 0.2400 216,225 +0.01(+2.13%)
Feb 23, 2018 0.2300 0.2400 0.2300 0.2350 255,000 +0.00(+2.17%)
Feb 21, 2018 0.2300 0.2300 0.2300 200 -0.01(-6.12%)
Feb 20, 2018 0.2400 0.2500 0.2400 0.2450 103,904 -0.01(-2.00%)
Feb 16, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 15, 2018 0.2550 0.2550 0.2500 0.2500 136,000 -0.01(-1.96%)
Feb 14, 2018 0.2550 0.2550 0.2500 0.2550 249,500 +0.01(+2.00%)
Feb 13, 2018 0.2450 0.2550 0.2450 0.2500 369,100 +0.01(+2.04%)
Feb 12, 2018 0.2800 0.2800 0.2300 0.2450 210,900 -0.04(-12.50%)
Feb 09, 2018 0.2700 0.2800 0.2700 0.2800 1,268,642 +0.00(+0.00%)
Feb 08, 2018 0.2850 0.2950 0.2800 0.2800 77,700 +0.01(+3.70%)
Feb 07, 2018 0.2800 0.2500 0.2700 116,240 +0.02(+8.00%)
Feb 06, 2018 0.2600 0.2600 0.2500 0.2500 169,500 +0.00(+0.00%)
Feb 05, 2018 0.2500 0.2500 0.2500 0.2500 151,000 +0.00(+0.00%)
Feb 02, 2018 0.2300 0.2500 0.2000 0.2500 1,431,200 -0.01(-3.85%)
Feb 01, 2018 0.2600 0.2600 0.2600 0.2600 700 +0.02(+8.33%)
Jan 31, 2018 0.2600 0.2650 0.2350 0.2400 90,500 -0.01(-4.00%)
Jan 30, 2018 0.2550 0.2550 0.2250 0.2500 30,772 +0.00(+0.00%)
Jan 29, 2018 0.2500 0.2500 0.2350 0.2500 110,272 -0.02(-7.41%)
Jan 26, 2018 0.2450 0.2700 0.2450 0.2700 286,800 +0.02(+8.00%)
Jan 24, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jan 23, 2018 0.2200 0.2400 0.2200 0.2400 1,075,500 +0.01(+6.67%)
Jan 22, 2018 0.2400 0.2400 0.2150 0.2250 107,500 -0.01(-6.25%)
Jan 19, 2018 0.2400 0.2400 0.2400 0.2400 186,000 +0.00(+0.00%)
Jan 18, 2018 0.2200 0.2500 0.2150 0.2400 1,197,000 +0.02(+11.63%)
Jan 17, 2018 0.2150 0.2150 0.2100 0.2150 104,500 -0.02(-6.52%)
Jan 15, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jan 11, 2018 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Jan 10, 2018 0.2600 0.2600 0.2500 0.2500 81,000 +0.02(+8.70%)
Jan 08, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jan 05, 2018 0.2500 0.2500 0.2300 0.2500 105,000 +0.02(+8.70%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.