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

FT Skybridge Crypto Industry and Digital Economy (NY: CRPT )

12.09 +0.08 (+0.67%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 20, 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 (%)
Mar 28, 2024 14.58 15.00 14.26 14.45 76,902 +0.25(+1.76%)
Mar 27, 2024 14.64 14.75 13.99 14.20 85,001 -0.05(-0.35%)
Mar 26, 2024 14.79 14.83 14.06 14.25 101,273 -0.55(-3.72%)
Mar 25, 2024 13.67 14.80 13.67 14.80 132,130 +1.70(+12.98%)
Mar 22, 2024 13.66 13.79 13.00 13.10 49,774 -0.84(-6.03%)
Mar 21, 2024 13.80 14.47 13.63 13.94 111,638 +0.14(+1.01%)
Mar 20, 2024 12.28 13.80 12.10 13.80 80,004 +1.70(+14.05%)
Mar 19, 2024 11.96 12.37 11.25 12.10 133,668 -0.52(-4.12%)
Mar 18, 2024 13.08 13.24 12.30 12.62 68,318 -0.64(-4.83%)
Mar 15, 2024 12.15 13.60 12.00 13.26 110,282 +0.76(+6.08%)
Mar 14, 2024 13.33 13.33 12.19 12.50 128,055 -1.07(-7.89%)
Mar 13, 2024 13.08 13.75 13.01 13.57 206,540 +0.70(+5.44%)
Mar 12, 2024 12.99 13.09 12.33 12.87 68,753 +0.07(+0.55%)
Mar 11, 2024 13.94 14.00 12.80 12.80 123,780 -0.56(-4.19%)
Mar 08, 2024 12.73 13.77 12.60 13.36 132,378 +0.87(+6.97%)
Mar 07, 2024 12.60 12.71 12.06 12.49 65,067 -0.11(-0.87%)
Mar 06, 2024 12.11 12.70 11.76 12.60 75,433 +1.03(+8.90%)
Mar 05, 2024 12.58 13.18 11.57 11.57 141,171 -1.54(-11.75%)
Mar 04, 2024 12.73 13.31 12.49 13.11 187,233 +1.11(+9.25%)
Mar 01, 2024 11.74 12.00 11.45 12.00 94,169 +0.24(+2.04%)
Feb 29, 2024 12.32 12.51 11.22 11.76 125,023 -0.30(-2.49%)
Feb 28, 2024 12.75 12.90 11.77 12.06 173,081 -0.05(-0.41%)
Feb 27, 2024 12.16 12.49 11.55 12.11 123,452 +0.60(+5.21%)
Feb 26, 2024 9.980 11.66 9.950 11.51 94,390 +1.69(+17.21%)
Feb 23, 2024 10.13 10.24 9.780 9.820 51,252 -0.31(-3.06%)
Feb 22, 2024 10.09 10.51 9.830 10.13 59,378 +0.29(+2.95%)
Feb 21, 2024 9.990 10.27 9.840 9.840 29,613 -0.75(-7.08%)
Feb 20, 2024 10.85 10.85 9.910 10.59 69,884 -0.10(-0.94%)
Feb 16, 2024 11.12 11.42 10.56 10.69 70,444 -0.01(-0.05%)
Feb 15, 2024 11.50 11.60 10.50 10.70 80,831 -0.33(-3.04%)
Feb 14, 2024 10.60 11.21 10.60 11.03 77,675 +1.35(+13.95%)
Feb 13, 2024 9.560 10.00 9.450 9.680 78,355 -0.77(-7.37%)
Feb 12, 2024 9.370 10.48 9.370 10.45 99,790 +1.05(+11.17%)
Feb 09, 2024 9.220 9.499 8.910 9.400 79,279 +0.91(+10.72%)
Feb 08, 2024 7.750 8.520 7.750 8.490 169,540 +1.13(+15.35%)
Feb 07, 2024 7.260 7.540 7.160 7.360 42,845 +0.00(+0.00%)
Feb 06, 2024 7.100 7.370 7.030 7.360 17,605 +0.32(+4.55%)
Feb 05, 2024 7.560 7.601 7.040 7.040 25,797 -0.54(-7.13%)
Feb 02, 2024 7.530 7.760 7.370 7.580 14,349 -0.11(-1.43%)
Feb 01, 2024 7.550 7.700 7.270 7.690 56,183 +0.14(+1.85%)
Jan 31, 2024 7.520 7.950 7.480 7.550 32,913 -0.21(-2.71%)
Jan 30, 2024 7.890 7.910 7.630 7.760 21,764 -0.06(-0.77%)
Jan 29, 2024 7.520 8.000 7.440 7.820 26,691 +0.32(+4.27%)
Jan 26, 2024 7.200 7.550 7.140 7.500 29,297 +0.54(+7.69%)
Jan 25, 2024 6.770 6.965 6.680 6.965 9,551 +0.27(+4.10%)
Jan 24, 2024 7.000 7.080 6.680 6.690 36,455 -0.05(-0.74%)
Jan 23, 2024 6.840 7.000 6.600 6.740 20,445 -0.30(-4.26%)
Jan 22, 2024 6.900 7.300 6.850 7.040 66,202 -0.08(-1.12%)
Jan 19, 2024 7.050 7.140 6.670 7.120 89,728 +0.11(+1.57%)
Jan 18, 2024 7.430 7.690 7.010 7.010 63,600 -0.34(-4.66%)
Jan 17, 2024 7.310 7.460 7.230 7.353 54,887 -0.07(-0.90%)
Jan 16, 2024 7.450 7.740 7.230 7.420 59,311 -0.24(-3.13%)
Jan 12, 2024 8.340 8.340 7.580 7.660 200,421 -0.82(-9.67%)
Jan 11, 2024 9.750 10.09 8.260 8.480 241,097 -0.69(-7.52%)
Jan 10, 2024 8.990 9.600 8.810 9.170 62,287 -0.09(-0.97%)
Jan 09, 2024 9.480 9.500 9.050 9.260 51,837 -0.22(-2.32%)
Jan 08, 2024 9.280 9.600 8.700 9.480 86,745 +0.40(+4.41%)
Jan 05, 2024 9.470 9.470 9.060 9.080 45,529 -0.45(-4.72%)
Jan 04, 2024 9.210 9.740 9.190 9.530 82,647 +0.53(+5.89%)
Jan 03, 2024 8.910 9.404 8.750 9.000 46,777 -0.55(-5.76%)
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.