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 )

1.450 -0.025 (-1.69%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.9000 25 +0.09(+11.11%)
Sep 28, 2023 0.8500 0.8500 0.8070 0.8100 3,913 -0.02(-2.99%)
Sep 27, 2023 0.8500 0.8510 0.8200 0.8350 9,533 -0.02(-1.76%)
Sep 25, 2023 0.8500 0 +0.05(+6.25%)
Sep 22, 2023 0.8300 0.8300 0.7931 0.8000 15,486 -0.07(-8.57%)
Sep 20, 2023 0.8750 100 +0.05(+6.06%)
Sep 19, 2023 0.8250 0.8250 0.8250 0.8250 1,761 -0.00(-0.30%)
Sep 18, 2023 0.8700 0.8700 0.8275 0.8275 2,025 -0.04(-4.89%)
Sep 15, 2023 0.8700 0.8700 0.8700 0.8700 101 -0.02(-2.25%)
Sep 14, 2023 0.8899 0.8900 0.8899 0.8900 912 +0.04(+4.71%)
Sep 12, 2023 0.8500 45 +0.00(+0.00%)
Sep 11, 2023 0.8500 0.8500 0.8500 0.8500 150 +0.00(+0.00%)
Sep 08, 2023 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Sep 07, 2023 0.8500 0.8500 0.8500 0.8500 200 +0.04(+5.46%)
Sep 05, 2023 0.8060 0 -0.08(-9.44%)
Sep 01, 2023 0.8900 0.8900 0.8900 0.8900 400 +0.00(+0.00%)
Aug 31, 2023 0.8900 0.8900 0.8100 0.8900 3,360 +0.00(+0.00%)
Aug 30, 2023 0.8900 0.8900 0.8900 0.8900 5,050 +0.00(+0.00%)
Aug 29, 2023 0.8900 0.8900 0.8900 0.8900 1,020 +0.00(+0.00%)
Aug 28, 2023 0.8950 0.8950 0.8900 0.8900 2,050 +0.03(+3.02%)
Aug 25, 2023 0.7600 0.8639 0.7200 0.8639 11,820 -0.04(-4.01%)
Aug 24, 2023 0.9000 0.9000 0.9000 0.9000 268 +0.10(+12.50%)
Aug 22, 2023 0.8000 0 +0.10(+14.29%)
Aug 17, 2023 0.7000 88 -0.10(-12.50%)
Aug 16, 2023 0.6400 0.8000 0.6400 0.8000 6,050 +0.12(+17.65%)
Aug 14, 2023 0.6800 20 -0.02(-2.86%)
Aug 11, 2023 0.7000 0.7500 0.7000 0.7000 3,289 +0.00(+0.00%)
Aug 10, 2023 0.7900 0.8050 0.7000 0.7000 9,925 +0.00(+0.00%)
Aug 09, 2023 0.7000 0.7000 0.7000 0.7000 5,010 -0.10(-12.50%)
Aug 04, 2023 0.8000 0 +0.09(+12.60%)
Aug 03, 2023 0.7105 0.7105 0.7105 0.7105 5,000 +0.01(+0.87%)
Aug 02, 2023 0.7426 0.7426 0.7044 0.7044 5,000 +0.04(+6.73%)
Aug 01, 2023 0.7400 0.7400 0.6600 0.6600 5,000 +0.06(+9.98%)
Jul 31, 2023 0.8300 0.8300 0.6001 0.6001 10,607 -0.05(-7.68%)
Jul 28, 2023 0.7500 0.7500 0.6400 0.6500 16,623 -0.14(-17.73%)
Jul 27, 2023 0.7900 0.7901 0.7700 0.7901 6,400 +0.02(+2.61%)
Jul 25, 2023 0.7700 50 +0.06(+8.45%)
Jul 24, 2023 0.7300 0.7300 0.7100 0.7100 2,075 -0.06(-7.79%)
Jul 21, 2023 0.7700 0.7700 0.7700 0.7700 500 +0.00(+0.00%)
Jul 20, 2023 0.7500 0.7700 0.7200 0.7700 10,754 +0.08(+11.59%)
Jul 19, 2023 0.8000 0.8000 0.6600 0.6900 10,906 -0.11(-13.75%)
Jul 18, 2023 0.8000 0.8300 0.8000 0.8000 4,751 -0.03(-3.61%)
Jul 17, 2023 0.8300 0.8300 0.8300 0.8300 1,400 -0.01(-1.19%)
Jul 14, 2023 0.8400 0.8500 0.7510 0.8400 17,002 -0.01(-1.18%)
Jul 13, 2023 0.8500 0.8500 0.7600 0.8500 9,202 -0.05(-5.56%)
Jul 12, 2023 0.8800 0.9000 0.8006 0.9000 27,306 +0.01(+1.12%)
Jul 11, 2023 0.8900 0.8900 0.8900 0.8900 1,356 +0.00(+0.00%)
Jul 10, 2023 0.7259 0.8900 0.7259 0.8900 31,400 +0.09(+11.25%)
Jul 07, 2023 0.7000 0.8000 0.6500 0.8000 16,016 +0.00(+0.00%)
Jul 06, 2023 0.7500 0.8000 0.7000 0.8000 85,586 +0.10(+14.29%)
Jul 05, 2023 0.7000 0.7000 0.7000 0.7000 5,850 +0.00(+0.00%)
Jul 03, 2023 0.5700 0.7000 0.5700 0.7000 6,100 +0.00(+0.00%)
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 +0.15(+27.80%)
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%)
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.