Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(OP: CIPI )

1.475 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 1.450 1.450 1.400 1.400 6,300 -0.10(-6.67%)
Nov 29, 2023 1.440 1.500 1.440 1.500 4,619 -0.05(-3.23%)
Nov 28, 2023 1.590 1.590 1.550 1.550 900 +0.13(+9.15%)
Nov 27, 2023 1.410 1.420 1.410 1.420 767 -0.13(-8.39%)
Nov 21, 2023 1.550 0 -0.08(-4.91%)
Nov 17, 2023 1.630 0 -0.02(-1.21%)
Nov 16, 2023 1.610 1.650 1.610 1.650 304 +0.09(+5.77%)
Nov 15, 2023 1.600 1.790 1.500 1.560 7,403 +0.26(+20.00%)
Nov 14, 2023 1.300 1.300 1.300 1.300 301 -0.05(-3.70%)
Nov 13, 2023 1.640 1.640 1.350 1.350 2,980 -0.30(-18.18%)
Nov 10, 2023 1.660 1.660 1.650 1.650 400 -0.02(-1.20%)
Nov 09, 2023 1.670 1.710 1.670 1.670 2,470 -0.06(-3.19%)
Nov 08, 2023 1.770 1.785 1.725 1.725 700 -0.04(-2.54%)
Nov 07, 2023 1.750 2.000 1.750 1.770 2,353 -0.01(-0.84%)
Nov 06, 2023 1.785 1.785 1.785 1.785 190 -0.07(-3.51%)
Nov 03, 2023 1.875 1.875 1.850 1.850 769 -0.01(-0.54%)
Nov 02, 2023 2.000 2.100 1.850 1.860 7,120 -0.19(-9.27%)
Nov 01, 2023 1.538 2.100 1.520 2.050 12,853 +0.40(+24.24%)
Oct 31, 2023 1.560 1.650 1.550 1.650 3,057 +0.00(+0.00%)
Oct 30, 2023 2.000 2.054 1.150 1.650 22,097 -0.49(-22.90%)
Oct 27, 2023 2.010 2.200 2.000 2.140 4,033 +0.14(+7.00%)
Oct 26, 2023 2.000 2.102 1.760 2.000 4,728 -0.20(-9.09%)
Oct 25, 2023 2.075 2.200 2.075 2.200 7,142 +0.00(+0.00%)
Oct 24, 2023 2.190 2.200 2.070 2.200 9,448 +0.00(+0.00%)
Oct 23, 2023 2.300 2.310 2.185 2.200 4,300 -0.12(-5.17%)
Oct 20, 2023 2.180 2.320 2.100 2.320 7,847 +0.14(+6.42%)
Oct 19, 2023 2.307 2.310 1.925 2.180 24,966 -0.13(-5.63%)
Oct 18, 2023 1.440 2.350 1.370 2.310 57,426 +0.64(+38.32%)
Oct 17, 2023 1.340 1.670 1.340 1.670 10,500 +0.37(+28.46%)
Oct 16, 2023 1.320 1.320 1.300 1.300 250 -0.02(-1.89%)
Oct 13, 2023 1.305 1.400 1.190 1.325 6,012 -0.07(-5.36%)
Oct 12, 2023 1.350 1.400 1.200 1.400 4,555 +0.05(+3.70%)
Oct 11, 2023 1.080 1.490 1.065 1.350 14,715 +0.27(+25.00%)
Oct 10, 2023 1.050 1.080 1.050 1.080 935 -0.02(-1.82%)
Oct 06, 2023 1.100 58 +0.20(+22.22%)
Oct 05, 2023 0.8710 0.9000 0.8710 0.9000 6,612 +0.04(+4.65%)
Oct 04, 2023 0.8600 0.9000 0.8600 0.8600 3,308 -0.04(-4.44%)
Sep 29, 2023 0.9000 25 +0.09(+11.11%)
Sep 28, 2023 0.8500 0.8500 0.8070 0.8100 3,913 -0.02(-2.99%)
Sep 27, 2023 0.8500 0.8510 0.8200 0.8350 9,533 -0.02(-1.76%)
Sep 25, 2023 0.8500 0 +0.05(+6.25%)
Sep 22, 2023 0.8300 0.8300 0.7931 0.8000 15,486 -0.07(-8.57%)
Sep 20, 2023 0.8750 100 +0.05(+6.06%)
Sep 19, 2023 0.8250 0.8250 0.8250 0.8250 1,761 -0.00(-0.30%)
Sep 18, 2023 0.8700 0.8700 0.8275 0.8275 2,025 -0.04(-4.89%)
Sep 15, 2023 0.8700 0.8700 0.8700 0.8700 101 -0.02(-2.25%)
Sep 14, 2023 0.8899 0.8900 0.8899 0.8900 912 +0.04(+4.71%)
Sep 12, 2023 0.8500 45 +0.00(+0.00%)
Sep 11, 2023 0.8500 0.8500 0.8500 0.8500 150 +0.00(+0.00%)
Sep 08, 2023 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Sep 07, 2023 0.8500 0.8500 0.8500 0.8500 200 +0.04(+5.46%)
Sep 05, 2023 0.8060 0 -0.08(-9.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.