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

Coinbase Global, Inc. (NQ: COIN )

223.25 -5.60 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 248.30 254.67 247.00 253.30 4,141,629 -1.60(-0.63%)
Jun 29, 2021 250.20 261.15 250.01 254.90 7,861,931 +8.21(+3.33%)
Jun 28, 2021 227.64 248.06 226.13 246.69 7,439,413 +22.15(+9.86%)
Jun 25, 2021 226.97 227.82 223.22 224.54 2,506,957 -5.39(-2.34%)
Jun 24, 2021 228.46 230.04 226.66 229.93 2,855,063 +3.92(+1.73%)
Jun 23, 2021 225.54 230.52 224.50 226.01 3,392,723 +3.54(+1.59%)
Jun 22, 2021 216.25 223.15 210.77 222.47 6,203,792 -0.13(-0.06%)
Jun 21, 2021 223.14 224.99 218.77 222.60 4,683,831 -6.69(-2.92%)
Jun 18, 2021 226.70 232.69 226.50 229.29 3,265,165 -1.37(-0.59%)
Jun 17, 2021 226.88 233.23 226.35 230.66 2,587,623 +2.61(+1.14%)
Jun 16, 2021 231.40 234.68 226.28 228.05 2,870,092 -4.16(-1.79%)
Jun 15, 2021 236.23 237.67 230.96 232.21 3,006,285 -6.89(-2.88%)
Jun 14, 2021 231.26 239.76 229.76 239.10 6,142,246 +15.18(+6.78%)
Jun 11, 2021 223.50 225.74 221.96 223.92 2,383,458 +2.07(+0.93%)
Jun 10, 2021 226.22 229.79 221.47 221.85 3,951,710 -2.47(-1.10%)
Jun 09, 2021 222.79 229.79 217.40 224.32 6,855,079 +3.66(+1.66%)
Jun 08, 2021 227.16 229.33 217.40 220.66 6,006,310 -10.79(-4.66%)
Jun 07, 2021 229.92 232.56 226.50 231.45 2,657,435 +2.66(+1.16%)
Jun 04, 2021 229.99 233.36 227.50 228.79 3,775,364 -4.87(-2.08%)
Jun 03, 2021 241.39 241.50 233.50 233.66 3,079,068 -6.82(-2.84%)
Jun 02, 2021 242.80 243.90 238.71 240.48 3,379,749 +1.55(+0.65%)
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.