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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 1.310 1.340 1.220 1.230 4,703,664 -0.07(-5.38%)
Jun 27, 2024 1.290 1.320 1.270 1.300 2,783,553 +0.02(+1.56%)
Jun 26, 2024 1.310 1.330 1.280 1.280 2,504,493 -0.03(-2.29%)
Jun 25, 2024 1.270 1.360 1.260 1.310 4,727,243 +0.04(+3.15%)
Jun 24, 2024 1.320 1.340 1.250 1.270 6,004,750 +0.02(+1.60%)
Jun 21, 2024 1.180 1.390 1.130 1.250 24,606,712 +0.22(+21.36%)
Jun 20, 2024 1.080 1.100 1.010 1.030 4,396,332 -0.07(-6.36%)
Jun 18, 2024 1.140 1.160 1.090 1.100 2,453,684 -0.05(-4.35%)
Jun 17, 2024 1.100 1.170 1.075 1.150 5,323,634 +0.06(+5.50%)
Jun 14, 2024 1.040 1.130 1.040 1.090 4,981,733 +0.06(+5.83%)
Jun 13, 2024 1.060 1.060 1.000 1.030 1,603,490 -0.02(-1.90%)
Jun 12, 2024 1.062 1.100 1.030 1.050 4,042,754 +0.02(+1.94%)
Jun 11, 2024 0.9900 1.030 0.9701 1.030 3,475,712 +0.04(+4.52%)
Jun 10, 2024 1.080 1.120 0.9001 0.9855 14,660,794 -0.11(-10.41%)
Jun 07, 2024 1.090 1.140 1.080 1.100 3,774,412 +0.00(+0.00%)
Jun 06, 2024 1.110 1.120 1.050 1.100 2,775,621 -0.01(-0.90%)
Jun 05, 2024 1.120 1.140 1.090 1.110 2,732,094 +0.00(+0.00%)
Jun 04, 2024 1.150 1.180 1.100 1.110 2,569,934 -0.06(-5.13%)
Jun 03, 2024 1.150 1.220 1.120 1.170 4,659,845 +0.07(+6.36%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.