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 (%)
Aug 30, 2024 2.810 2.830 2.540 2.630 18,536,676 -0.19(-6.74%)
Aug 29, 2024 3.100 3.179 2.790 2.820 12,822,821 -0.28(-9.03%)
Aug 28, 2024 3.160 3.330 3.030 3.100 7,730,539 -0.10(-3.13%)
Aug 27, 2024 3.290 3.400 3.150 3.200 4,576,780 -0.13(-3.90%)
Aug 26, 2024 3.330 3.380 2.910 3.330 12,850,244 -0.01(-0.30%)
Aug 23, 2024 3.400 3.630 3.330 3.340 10,803,848 -0.02(-0.60%)
Aug 22, 2024 3.690 3.815 3.330 3.360 21,202,628 -0.14(-4.00%)
Aug 21, 2024 3.090 3.550 2.990 3.500 16,198,699 +0.40(+12.90%)
Aug 20, 2024 3.200 3.320 2.930 3.100 15,112,790 -0.08(-2.52%)
Aug 19, 2024 3.130 3.470 2.750 3.180 28,567,688 +0.35(+12.37%)
Aug 16, 2024 2.640 2.900 2.630 2.830 13,110,768 +0.17(+6.39%)
Aug 15, 2024 2.570 2.715 2.360 2.660 17,501,246 +0.15(+5.98%)
Aug 14, 2024 2.120 2.545 2.105 2.510 26,239,456 +0.51(+25.50%)
Aug 13, 2024 1.870 2.030 1.870 2.000 5,697,052 +0.13(+6.95%)
Aug 12, 2024 1.860 1.880 1.840 1.870 2,227,263 +0.01(+0.54%)
Aug 09, 2024 1.840 1.910 1.835 1.860 4,618,579 +0.03(+1.64%)
Aug 08, 2024 1.670 1.860 1.660 1.830 4,690,678 +0.17(+9.91%)
Aug 07, 2024 1.850 1.870 1.641 1.665 6,306,600 -0.17(-9.02%)
Aug 06, 2024 2.000 2.010 1.791 1.830 8,063,309 -0.05(-2.66%)
Aug 05, 2024 1.520 1.890 1.500 1.880 11,776,835 +0.21(+12.57%)
Aug 02, 2024 1.710 1.720 1.630 1.670 5,560,504 -0.13(-7.22%)
Aug 01, 2024 1.900 1.930 1.750 1.800 4,742,319 -0.11(-5.76%)
Jul 31, 2024 1.930 1.970 1.840 1.910 5,284,928 -0.01(-0.52%)
Jul 30, 2024 1.800 1.945 1.790 1.920 7,573,008 +0.15(+8.47%)
Jul 29, 2024 1.750 1.820 1.700 1.770 4,375,373 +0.04(+2.31%)
Jul 26, 2024 1.680 1.745 1.670 1.730 3,196,186 +0.09(+5.49%)
Jul 25, 2024 1.600 1.700 1.580 1.640 3,359,030 +0.04(+2.50%)
Jul 24, 2024 1.660 1.690 1.600 1.600 3,064,284 -0.06(-3.61%)
Jul 23, 2024 1.690 1.710 1.650 1.660 2,647,633 -0.02(-1.19%)
Jul 22, 2024 1.650 1.680 1.580 1.680 3,548,001 +0.05(+3.07%)
Jul 19, 2024 1.650 1.710 1.610 1.630 3,118,651 -0.06(-3.55%)
Jul 18, 2024 1.710 1.780 1.650 1.690 4,066,167 -0.03(-1.74%)
Jul 17, 2024 1.710 1.760 1.670 1.720 5,021,001 -0.01(-0.58%)
Jul 16, 2024 1.580 1.740 1.575 1.730 6,778,636 +0.15(+9.49%)
Jul 15, 2024 1.520 1.600 1.510 1.580 5,831,204 +0.07(+4.64%)
Jul 12, 2024 1.450 1.550 1.450 1.510 5,034,751 +0.05(+3.42%)
Jul 11, 2024 1.340 1.485 1.340 1.460 6,823,913 +0.12(+8.96%)
Jul 10, 2024 1.330 1.360 1.310 1.340 2,394,225 +0.00(+0.00%)
Jul 09, 2024 1.330 1.360 1.300 1.340 2,416,284 +0.01(+0.75%)
Jul 08, 2024 1.270 1.350 1.270 1.330 3,151,589 +0.06(+4.72%)
Jul 05, 2024 1.250 1.280 1.240 1.270 2,564,786 +0.02(+1.60%)
Jul 03, 2024 1.220 1.270 1.220 1.250 1,294,498 +0.03(+2.46%)
Jul 02, 2024 1.190 1.245 1.185 1.220 2,628,706 +0.02(+1.67%)
Jul 01, 2024 1.220 1.280 1.180 1.200 4,390,120 -0.03(-2.44%)
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%)
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.