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 (%)
Jun 30, 2023 0.6825 0.7090 0.6825 0.7000 24,895 +0.04(+5.66%)
Jun 29, 2023 0.7000 0.7000 0.6500 0.6625 130,003 -0.03(-3.64%)
Jun 28, 2023 0.7000 0.7500 0.6500 0.6875 113,700 +0.04(+5.77%)
Jun 27, 2023 0.6500 0.6500 0.6000 0.6500 7,505 +0.00(+0.00%)
Jun 26, 2023 0.7300 0.7500 0.5525 0.6500 99,889 -0.05(-7.14%)
Jun 22, 2023 0.7000 0 +0.01(+1.83%)
Jun 20, 2023 0.6874 0 -0.00(-0.38%)
Jun 15, 2023 0.6900 0 +0.03(+5.34%)
Jun 14, 2023 0.6550 0.6550 0.6550 0.6550 425 +0.07(+11.97%)
Jun 12, 2023 0.5850 0 -0.02(-2.50%)
Jun 01, 2023 0.6000 0 -0.04(-6.25%)
May 30, 2023 0.6400 0 +0.00(+0.00%)
May 26, 2023 0.6400 0.6400 0.6400 0.6400 451 -0.02(-3.03%)
May 24, 2023 0.6600 0 +0.00(+0.00%)
May 23, 2023 0.6499 0.6600 0.6499 0.6600 6,400 +0.01(+1.74%)
May 19, 2023 0.6487 0 +0.15(+29.74%)
May 18, 2023 0.7472 0.7472 0.5000 0.5000 5,850 +0.00(+0.00%)
May 16, 2023 0.5000 0 -0.15(-23.08%)
May 15, 2023 0.6500 0.6500 0.6500 0.6500 400 +0.00(+0.02%)
May 12, 2023 0.6499 0.6499 0.6499 0.6499 100 -0.00(-0.02%)
May 11, 2023 0.6500 0.6500 0.6500 0.6500 2,250 +0.00(+0.00%)
May 10, 2023 0.5499 0.6831 0.5499 0.6500 1,000 +0.11(+20.39%)
May 09, 2023 0.5399 0.5399 0.5399 0.5399 1,008 +0.00(+0.00%)
May 05, 2023 0.5399 0 +0.18(+49.97%)
May 03, 2023 0.3600 0 -0.34(-48.57%)
May 02, 2023 0.7000 0.7000 0.7000 0.7000 6,800 +0.05(+7.69%)
Apr 28, 2023 0.6500 3 +0.00(+0.00%)
Apr 25, 2023 0.6500 0 -0.05(-7.14%)
Apr 24, 2023 0.7000 0.7000 0.7000 0.7000 7,123 -0.05(-6.67%)
Apr 20, 2023 0.7500 0 +0.10(+15.38%)
Apr 17, 2023 0.6500 0 +0.05(+8.33%)
Apr 13, 2023 0.6000 0 +0.00(+0.00%)
Apr 12, 2023 0.6475 0.6475 0.6000 0.6000 7,700 -0.05(-7.69%)
Apr 11, 2023 0.6000 0.6975 0.6000 0.6500 3,050 -0.20(-23.53%)
Apr 10, 2023 0.8500 0.8500 0.8500 0.8500 202 +0.05(+6.25%)
Apr 06, 2023 0.8000 0.8000 0.8000 0.8000 1,150 +0.00(+0.00%)
Apr 05, 2023 0.8000 0.8000 0.6000 0.8000 2,200 +0.01(+1.85%)
Apr 04, 2023 0.7000 0.7855 0.5100 0.7855 2,100 +0.27(+51.06%)
Apr 03, 2023 0.5500 0.5500 0.5100 0.5200 7,200 -0.18(-25.71%)
Mar 31, 2023 0.8800 0.8800 0.5500 0.7000 3,600 +0.16(+30.40%)
Mar 30, 2023 0.8500 0.8800 0.5368 0.5368 2,026 -0.29(-34.93%)
Mar 29, 2023 0.7000 0.8250 0.7000 0.8250 1,921 +0.01(+0.61%)
Mar 28, 2023 0.8200 0.8200 0.6700 0.8200 1,433 -0.06(-6.82%)
Mar 24, 2023 0.8800 0 +0.00(+0.00%)
Mar 23, 2023 0.9000 0.9000 0.8800 0.8800 8,946 +0.08(+10.00%)
Mar 22, 2023 0.8000 0.8000 0.8000 0.8000 113 -0.10(-11.11%)
Mar 15, 2023 0.9000 0 +0.01(+1.41%)
Mar 02, 2023 0.8875 0 -0.01(-1.39%)
Feb 27, 2023 0.9000 0 +0.00(+0.00%)
Feb 23, 2023 0.9000 0 -0.05(-5.26%)
Feb 22, 2023 0.9500 0.9500 0.9500 0.9500 1,349 -0.05(-5.00%)
Feb 21, 2023 0.8000 1.050 0.5600 1.000 2,300 -0.05(-4.76%)
Feb 16, 2023 1.050 0 +0.03(+2.94%)
Feb 15, 2023 1.020 1.020 1.000 1.020 800 -0.03(-2.86%)
Feb 14, 2023 1.020 1.050 1.020 1.050 5,800 +0.00(+0.00%)
Feb 13, 2023 1.000 1.050 1.000 1.050 1,840 +0.05(+5.00%)
Feb 08, 2023 1.000 0 -0.05(-4.76%)
Feb 06, 2023 1.050 0 -0.01(-0.94%)
Jan 11, 2023 1.060 0 -0.02(-1.85%)
Jan 06, 2023 1.080 0 +0.02(+1.89%)
Dec 20, 2022 1.060 0 -0.01(-0.93%)
Dec 19, 2022 1.110 1.110 1.070 1.070 2,191 -0.18(-14.40%)
Dec 16, 2022 1.250 1.250 1.250 1.250 100 +0.19(+17.91%)
Dec 15, 2022 1.070 1.070 1.060 1.060 285 -0.19(-15.19%)
Dec 14, 2022 1.250 1.250 1.070 1.250 6,500 +0.10(+8.70%)
Dec 13, 2022 1.150 1.150 1.150 1.150 562 -0.20(-14.81%)
Dec 12, 2022 1.350 1.350 1.350 1.350 100 +0.05(+3.85%)
Nov 29, 2022 1.300 0 +0.00(+0.00%)
Nov 22, 2022 1.300 5 -0.15(-10.34%)
Nov 21, 2022 1.450 1.450 1.450 1.450 563 +0.05(+3.57%)
Nov 18, 2022 1.400 1.400 1.400 1.400 550 +0.00(+0.00%)
Nov 17, 2022 1.500 1.500 1.400 1.400 2,301 +0.15(+12.00%)
Nov 15, 2022 1.250 28 -0.32(-20.38%)
Nov 09, 2022 1.570 29 +0.32(+25.60%)
Nov 08, 2022 1.250 1.250 1.250 1.250 2,000 +0.00(+0.00%)
Nov 07, 2022 1.500 1.500 1.250 1.250 250 -0.35(-21.88%)
Oct 24, 2022 1.600 90 -0.08(-4.76%)
Oct 18, 2022 1.680 5 -0.01(-0.59%)
Oct 06, 2022 1.690 0 +0.18(+11.92%)
Oct 04, 2022 1.510 0 +0.01(+0.67%)
Sep 29, 2022 1.500 0 +0.00(+0.00%)
Sep 28, 2022 1.500 1.500 1.500 1.500 200 -0.15(-9.09%)
Sep 23, 2022 1.650 3 +0.15(+10.00%)
Sep 22, 2022 1.590 1.670 1.500 1.500 2,600 -0.10(-6.25%)
Sep 21, 2022 1.600 1.600 1.600 1.600 1,118 -0.10(-5.88%)
Sep 19, 2022 1.700 0 +0.10(+6.25%)
Sep 16, 2022 1.550 1.650 1.550 1.600 3,547 +0.05(+3.23%)
Sep 14, 2022 1.550 0 +0.00(+0.00%)
Sep 09, 2022 1.550 0 +0.05(+3.33%)
Sep 08, 2022 1.500 1.500 1.310 1.500 3,580 +0.00(+0.00%)
Sep 01, 2022 1.500 0 +0.15(+11.11%)
Aug 30, 2022 1.350 8 +0.00(+0.00%)
Aug 29, 2022 1.350 1.350 1.350 1.350 250 +0.00(+0.00%)
Aug 26, 2022 1.480 1.480 1.000 1.350 7,070 -0.10(-6.90%)
Aug 25, 2022 1.450 1.450 1.450 1.450 800 +0.00(+0.00%)
Aug 24, 2022 1.510 1.510 1.450 1.450 3,200 -0.05(-3.33%)
Aug 22, 2022 1.500 0 +0.00(+0.00%)
Aug 19, 2022 1.480 1.500 1.480 1.500 3,700 +0.02(+1.35%)
Aug 18, 2022 1.480 1.480 1.480 1.480 652 +0.03(+2.07%)
Aug 17, 2022 1.450 1.450 1.450 1.450 1,000 +0.00(+0.00%)
Aug 16, 2022 1.470 1.470 1.450 1.450 1,300 +0.00(+0.00%)
Aug 10, 2022 1.450 0 +0.03(+2.11%)
Aug 08, 2022 1.420 0 +0.00(+0.00%)
Aug 05, 2022 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Aug 04, 2022 1.421 1.460 1.420 1.420 3,100 -0.01(-0.70%)
Aug 02, 2022 1.430 0 -0.05(-3.38%)
Jul 28, 2022 1.480 10 +0.07(+4.96%)
Jul 26, 2022 1.410 0 +0.16(+12.80%)
Jul 25, 2022 1.300 1.500 1.150 1.250 4,900 +0.00(+0.00%)
Jul 22, 2022 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jul 12, 2022 1.250 0 +0.00(+0.00%)
Jul 11, 2022 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
Jul 08, 2022 1.250 1.250 1.250 1.250 500 +0.00(+0.00%)
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.