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

Clover Health Investments Corp (NQ: CLOV )

4.120 +0.070 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
May 31, 2024 1.150 1.160 1.080 1.100 12,809,778 -0.04(-3.51%)
May 30, 2024 1.050 1.180 1.050 1.140 8,585,674 +0.11(+10.68%)
May 29, 2024 1.020 1.050 0.9826 1.030 2,944,714 +0.02(+1.98%)
May 28, 2024 0.9900 1.030 0.9850 1.010 4,018,993 +0.01(+1.00%)
May 24, 2024 0.9900 1.020 0.9401 1.000 5,757,045 +0.01(+1.09%)
May 23, 2024 1.000 1.020 0.9701 0.9892 5,789,489 -0.03(-3.02%)
May 22, 2024 0.9200 1.020 0.9200 1.020 8,178,370 +0.09(+10.01%)
May 21, 2024 0.9000 0.9350 0.8956 0.9272 7,554,457 +0.03(+3.54%)
May 20, 2024 0.8800 0.9200 0.8638 0.8955 4,835,428 +0.01(+0.62%)
May 17, 2024 0.9224 0.9345 0.8900 0.8900 6,797,719 -0.04(-4.70%)
May 16, 2024 0.9344 0.9888 0.9250 0.9339 8,808,997 -0.01(-1.36%)
May 15, 2024 1.020 1.050 0.9278 0.9468 10,889,589 -0.07(-7.18%)
May 14, 2024 1.020 1.140 0.9902 1.020 22,494,688 +0.11(+11.88%)
May 13, 2024 0.8200 0.9200 0.8200 0.9117 16,305,341 +0.09(+11.18%)
May 10, 2024 0.8500 0.8670 0.7879 0.8200 6,574,266 -0.04(-5.02%)
May 09, 2024 0.8700 0.8990 0.8401 0.8633 6,814,307 -0.01(-0.84%)
May 08, 2024 0.8800 0.9000 0.8026 0.8706 22,073,378 +0.13(+17.65%)
May 07, 2024 0.7225 0.7800 0.7001 0.7400 8,290,799 +0.02(+2.76%)
May 06, 2024 0.7120 0.7289 0.6930 0.7201 4,674,775 +0.03(+3.61%)
May 03, 2024 0.6596 0.6999 0.6534 0.6950 3,571,791 +0.05(+7.84%)
May 02, 2024 0.6500 0.6587 0.6320 0.6445 2,433,747 +0.00(+0.26%)
May 01, 2024 0.6300 0.6550 0.6251 0.6428 2,345,221 +0.01(+2.03%)
Apr 30, 2024 0.6700 0.6733 0.6300 0.6300 4,039,207 -0.04(-6.54%)
Apr 29, 2024 0.6850 0.6929 0.6500 0.6741 4,668,203 -0.01(-0.87%)
Apr 26, 2024 0.6800 0.7000 0.6620 0.6800 2,324,970 +0.01(+1.49%)
Apr 25, 2024 0.6500 0.6820 0.6401 0.6700 3,903,025 +0.02(+3.08%)
Apr 24, 2024 0.6300 0.6652 0.6230 0.6500 4,000,755 +0.02(+3.19%)
Apr 23, 2024 0.6222 0.6398 0.6107 0.6299 3,499,428 +0.01(+1.24%)
Apr 22, 2024 0.6400 0.6490 0.6060 0.6222 3,917,662 -0.01(-2.11%)
Apr 19, 2024 0.6300 0.6381 0.6200 0.6356 3,131,252 +0.00(+0.71%)
Apr 18, 2024 0.6300 0.6488 0.6201 0.6311 2,863,149 +0.01(+1.51%)
Apr 17, 2024 0.6300 0.6489 0.6201 0.6217 6,238,788 -0.00(-0.53%)
Apr 16, 2024 0.6255 0.6362 0.6103 0.6250 5,348,963 -0.01(-1.76%)
Apr 15, 2024 0.6700 0.6796 0.6200 0.6362 10,859,690 -0.03(-5.06%)
Apr 12, 2024 0.7100 0.7199 0.6601 0.6701 11,338,294 -0.04(-5.88%)
Apr 11, 2024 0.7300 0.7340 0.7100 0.7120 4,688,249 -0.02(-2.37%)
Apr 10, 2024 0.7200 0.7400 0.7150 0.7293 5,882,810 -0.01(-0.98%)
Apr 09, 2024 0.7300 0.7534 0.7250 0.7365 7,494,244 +0.01(+0.90%)
Apr 08, 2024 0.7263 0.7500 0.7150 0.7299 7,629,834 +0.00(+0.47%)
Apr 05, 2024 0.7600 0.7602 0.7213 0.7265 8,793,462 -0.03(-3.77%)
Apr 04, 2024 0.7500 0.7738 0.7400 0.7550 8,110,631 -0.00(-0.22%)
Apr 03, 2024 0.7400 0.7588 0.7135 0.7567 7,628,886 +0.02(+2.67%)
Apr 02, 2024 0.7600 0.7628 0.7250 0.7370 6,855,205 -0.03(-4.25%)
Apr 01, 2024 0.8000 0.8000 0.7401 0.7697 12,387,150 -0.02(-3.06%)
Mar 28, 2024 0.8000 0.7842 0.7800 0.7940 10,012,421 +0.00(+0.13%)
Mar 27, 2024 0.7800 0.8059 0.7800 0.7930 4,987,566 +0.01(+1.58%)
Mar 26, 2024 0.7981 0.8050 0.7800 0.7807 6,883,096 -0.01(-1.30%)
Mar 25, 2024 0.8200 0.8299 0.7850 0.7910 8,523,816 -0.03(-3.68%)
Mar 22, 2024 0.8597 0.8640 0.8200 0.8212 8,094,516 -0.04(-4.95%)
Mar 21, 2024 0.8900 0.9098 0.8600 0.8640 8,763,658 -0.02(-2.04%)
Mar 20, 2024 0.8256 0.8897 0.8200 0.8820 12,272,083 +0.06(+7.35%)
Mar 19, 2024 0.7900 0.8350 0.7858 0.8216 9,323,474 +0.04(+4.90%)
Mar 18, 2024 0.7900 0.8265 0.7500 0.7832 11,940,334 -0.01(-1.79%)
Mar 15, 2024 0.7399 0.8050 0.7255 0.7975 14,014,832 +0.07(+10.00%)
Mar 14, 2024 0.8200 0.8239 0.7216 0.7250 27,789,600 -0.08(-10.03%)
Mar 13, 2024 0.8500 0.8621 0.7850 0.8058 32,568,508 +0.04(+4.99%)
Mar 12, 2024 0.8000 0.8025 0.7600 0.7675 22,719,020 -0.02(-2.66%)
Mar 11, 2024 0.8120 0.8300 0.7840 0.7885 12,674,024 -0.02(-2.80%)
Mar 08, 2024 0.8090 0.8228 0.7934 0.8112 16,684,435 +0.01(+1.40%)
Mar 07, 2024 0.8200 0.8270 0.7951 0.8000 14,304,705 +0.00(+0.00%)
Mar 06, 2024 0.8130 0.8193 0.7902 0.8000 16,781,130 -0.01(-0.87%)
Mar 05, 2024 0.8400 0.8400 0.8010 0.8070 17,125,408 -0.04(-4.49%)
Mar 04, 2024 0.8700 0.8800 0.8200 0.8449 14,717,111 -0.02(-2.35%)
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.