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

Sharecare Inc Cl A (NQ: SHCR )

0.8143 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2024 0.8564 0.8564 0.7950 0.8143 8,056,346 -0.03(-3.69%)
May 30, 2024 0.8170 0.8650 0.8100 0.8455 2,071,989 +0.03(+3.74%)
May 29, 2024 0.8487 0.8800 0.8112 0.8150 1,729,438 -0.06(-6.70%)
May 28, 2024 0.8365 0.8800 0.7600 0.8735 3,998,339 +0.05(+6.27%)
May 24, 2024 0.8339 0.8498 0.8090 0.8220 1,400,945 -0.00(-0.12%)
May 23, 2024 0.8600 0.8800 0.8080 0.8230 2,445,305 -0.04(-4.49%)
May 22, 2024 0.8500 0.8748 0.8401 0.8617 2,323,294 +0.01(+1.08%)
May 21, 2024 0.8100 0.8670 0.7500 0.8525 1,829,589 +0.02(+2.10%)
May 20, 2024 0.8674 0.8840 0.8130 0.8350 1,078,515 -0.02(-2.43%)
May 17, 2024 0.7900 0.8693 0.7680 0.8558 2,863,605 +0.07(+9.12%)
May 16, 2024 0.7760 0.8000 0.7518 0.7843 2,543,318 +0.02(+3.18%)
May 15, 2024 0.7560 0.8000 0.7300 0.7601 1,756,688 +0.01(+0.85%)
May 14, 2024 0.7300 0.7638 0.7150 0.7537 1,031,010 +0.04(+6.15%)
May 13, 2024 0.7718 0.8279 0.7082 0.7100 2,491,261 -0.06(-8.01%)
May 10, 2024 0.7100 0.8195 0.6707 0.7718 3,985,273 +0.09(+12.94%)
May 09, 2024 0.6800 0.6964 0.6700 0.6834 2,381,462 -0.01(-1.09%)
May 08, 2024 0.7218 0.7289 0.6868 0.6909 1,234,999 -0.04(-4.82%)
May 07, 2024 0.7200 0.7525 0.7000 0.7259 1,084,451 +0.01(+0.69%)
May 06, 2024 0.7500 0.7550 0.7000 0.7209 1,863,868 -0.02(-3.17%)
May 03, 2024 0.7580 0.7757 0.7100 0.7445 719,690 +0.00(+0.30%)
May 02, 2024 0.7246 0.7750 0.6910 0.7423 2,029,161 +0.02(+2.34%)
May 01, 2024 0.7236 0.7665 0.7000 0.7253 1,727,335 +0.01(+1.31%)
Apr 30, 2024 0.7463 0.7463 0.6549 0.7159 2,771,049 -0.03(-4.06%)
Apr 29, 2024 0.8056 0.8056 0.7405 0.7462 1,413,429 -0.06(-7.88%)
Apr 26, 2024 0.7465 0.8183 0.7465 0.8100 1,552,400 +0.07(+9.00%)
Apr 25, 2024 0.7600 0.7700 0.7122 0.7431 1,261,627 -0.03(-3.76%)
Apr 24, 2024 0.7300 0.7900 0.7254 0.7721 2,374,819 +0.04(+5.74%)
Apr 23, 2024 0.6900 0.7599 0.6800 0.7302 1,964,557 +0.03(+4.73%)
Apr 22, 2024 0.6550 0.7136 0.6370 0.6972 2,864,749 +0.04(+6.44%)
Apr 19, 2024 0.6267 0.6743 0.5907 0.6550 6,842,130 +0.02(+3.33%)
Apr 18, 2024 0.6617 0.6755 0.6307 0.6339 2,236,096 -0.03(-4.20%)
Apr 17, 2024 0.6807 0.6972 0.6500 0.6617 2,430,771 -0.01(-1.25%)
Apr 16, 2024 0.7000 0.7019 0.6226 0.6701 3,539,406 -0.04(-5.98%)
Apr 15, 2024 0.7560 0.7700 0.6847 0.7127 2,800,014 -0.03(-4.00%)
Apr 12, 2024 0.7897 0.8185 0.7300 0.7424 1,839,080 -0.04(-4.93%)
Apr 11, 2024 0.7239 0.8047 0.7107 0.7809 1,970,516 +0.05(+6.97%)
Apr 10, 2024 0.7000 0.7607 0.7000 0.7300 2,261,084 -0.01(-1.04%)
Apr 09, 2024 0.8000 0.8407 0.6970 0.7377 1,994,799 -0.06(-7.66%)
Apr 08, 2024 0.7000 0.8200 0.6707 0.7989 2,514,873 +0.12(+17.90%)
Apr 05, 2024 0.6800 0.7000 0.6307 0.6776 1,772,618 -0.00(-0.35%)
Apr 04, 2024 0.6500 0.7500 0.6220 0.6800 2,484,673 +0.02(+3.67%)
Apr 03, 2024 0.6342 0.6650 0.5808 0.6559 2,626,407 +0.02(+2.87%)
Apr 02, 2024 0.5500 0.6436 0.5307 0.6376 5,082,815 +0.09(+15.84%)
Apr 01, 2024 0.7400 0.7401 0.4811 0.5504 11,124,966 -0.22(-28.29%)
Mar 28, 2024 0.8381 0.7451 0.7451 0.7675 6,169,731 -0.07(-8.53%)
Mar 27, 2024 0.9000 0.9089 0.8031 0.8391 2,663,797 -0.03(-3.03%)
Mar 26, 2024 0.9100 0.9288 0.8337 0.8653 3,206,713 -0.03(-3.59%)
Mar 25, 2024 0.9400 0.9596 0.8700 0.8975 3,817,400 -0.03(-3.56%)
Mar 22, 2024 0.9700 1.010 0.9177 0.9306 4,066,922 -0.03(-2.86%)
Mar 21, 2024 0.9810 0.9951 0.9150 0.9580 1,378,391 -0.02(-2.12%)
Mar 20, 2024 0.9700 0.9920 0.9437 0.9787 839,785 -0.00(-0.38%)
Mar 19, 2024 0.9600 1.020 0.9600 0.9824 810,127 +0.03(+3.01%)
Mar 18, 2024 0.9800 0.9899 0.9400 0.9537 581,555 -0.02(-2.53%)
Mar 15, 2024 0.9050 0.9800 0.9050 0.9785 1,894,611 +0.05(+5.18%)
Mar 14, 2024 1.010 1.010 0.8755 0.9303 1,193,119 -0.02(-1.76%)
Mar 13, 2024 0.9900 0.9900 0.9300 0.9470 1,165,113 -0.00(-0.50%)
Mar 12, 2024 0.9900 1.030 0.9051 0.9518 1,781,687 +0.02(+1.75%)
Mar 11, 2024 0.9400 0.9649 0.9135 0.9354 1,149,199 -0.01(-1.54%)
Mar 08, 2024 0.9500 0.9800 0.9419 0.9500 574,654 +0.01(+1.16%)
Mar 07, 2024 0.9197 0.9474 0.9100 0.9391 512,437 +0.04(+4.62%)
Mar 06, 2024 0.9331 0.9600 0.8950 0.8976 306,494 -0.03(-3.37%)
Mar 05, 2024 0.9800 0.9989 0.9235 0.9289 422,049 -0.05(-4.63%)
Mar 04, 2024 0.9500 1.000 0.9500 0.9740 549,611 +0.02(+2.43%)
Mar 01, 2024 0.9450 1.010 0.9433 0.9509 620,568 +0.01(+1.16%)
Feb 29, 2024 1.000 1.000 0.9200 0.9400 1,726,488 -0.03(-3.14%)
Feb 28, 2024 0.9900 1.010 0.9615 0.9705 612,113 -0.02(-1.98%)
Feb 27, 2024 0.9498 1.010 0.9400 0.9901 518,594 +0.06(+6.75%)
Feb 26, 2024 0.9101 0.9633 0.8882 0.9275 1,743,422 +0.04(+4.84%)
Feb 23, 2024 0.9500 0.9998 0.8717 0.8847 2,610,711 -0.09(-8.80%)
Feb 22, 2024 0.9800 1.020 0.9388 0.9701 1,995,189 -0.02(-2.01%)
Feb 21, 2024 1.060 1.080 0.9757 0.9900 1,339,335 -0.10(-9.17%)
Feb 20, 2024 1.100 1.115 1.049 1.090 1,046,337 -0.04(-3.54%)
Feb 16, 2024 1.160 1.200 1.120 1.130 943,739 -0.02(-1.74%)
Feb 15, 2024 1.090 1.160 1.070 1.150 1,342,827 +0.08(+7.48%)
Feb 14, 2024 1.030 1.085 1.025 1.070 1,367,091 +0.04(+3.88%)
Feb 13, 2024 1.020 1.140 1.020 1.030 1,185,042 -0.03(-2.83%)
Feb 12, 2024 1.050 1.080 1.020 1.060 1,249,219 +0.03(+2.91%)
Feb 09, 2024 1.050 1.085 1.020 1.030 762,215 -0.02(-1.90%)
Feb 08, 2024 1.050 1.130 1.050 1.050 715,037 -0.01(-0.94%)
Feb 07, 2024 1.110 1.140 1.035 1.060 815,974 -0.03(-2.75%)
Feb 06, 2024 1.060 1.110 1.060 1.090 524,318 +0.03(+2.83%)
Feb 05, 2024 1.150 1.150 1.050 1.060 700,554 -0.11(-9.40%)
Feb 02, 2024 1.150 1.205 1.150 1.170 636,600 -0.01(-0.85%)
Feb 01, 2024 1.150 1.200 1.110 1.180 676,790 +0.05(+4.42%)
Jan 31, 2024 1.140 1.200 1.120 1.130 621,489 +0.00(+0.00%)
Jan 30, 2024 1.140 1.190 1.100 1.130 741,189 -0.01(-0.88%)
Jan 29, 2024 1.070 1.160 1.020 1.140 733,860 +0.07(+6.54%)
Jan 26, 2024 1.060 1.090 1.030 1.070 513,956 +0.04(+3.88%)
Jan 25, 2024 1.050 1.080 1.015 1.030 452,126 -0.02(-1.90%)
Jan 24, 2024 1.080 1.100 1.030 1.050 714,766 -0.01(-0.94%)
Jan 23, 2024 1.030 1.080 0.9899 1.060 619,327 +0.05(+4.95%)
Jan 22, 2024 0.9094 1.020 0.9094 1.010 459,570 +0.06(+6.72%)
Jan 19, 2024 0.9926 0.9926 0.9078 0.9464 1,260,734 +0.00(+0.12%)
Jan 18, 2024 0.9451 0.9840 0.9200 0.9453 555,847 -0.02(-2.42%)
Jan 17, 2024 0.9700 0.9830 0.9160 0.9687 577,122 -0.00(-0.19%)
Jan 16, 2024 1.030 1.050 0.9565 0.9705 1,071,602 -0.06(-5.78%)
Jan 12, 2024 1.050 1.050 1.020 1.030 380,967 +0.01(+0.98%)
Jan 11, 2024 1.040 1.040 0.9789 1.020 1,018,005 -0.01(-0.97%)
Jan 10, 2024 1.030 1.050 1.000 1.030 601,740 +0.02(+1.98%)
Jan 09, 2024 1.030 1.070 1.000 1.010 529,155 -0.05(-4.72%)
Jan 08, 2024 0.9934 1.060 0.9911 1.060 760,437 +0.06(+6.00%)
Jan 05, 2024 1.030 1.070 0.9965 1.000 629,032 -0.06(-5.66%)
Jan 04, 2024 1.050 1.070 1.000 1.060 631,074 +0.06(+6.00%)
Jan 03, 2024 1.020 1.045 0.9972 1.000 559,044 -0.04(-3.85%)
Jan 02, 2024 1.080 1.100 1.040 1.040 436,280 -0.04(-3.70%)
Dec 29, 2023 1.120 1.120 1.040 1.080 1,030,766 -0.03(-2.70%)
Dec 28, 2023 1.040 1.125 1.020 1.110 693,626 +0.06(+5.71%)
Dec 27, 2023 1.060 1.100 1.020 1.050 1,139,675 -0.03(-2.78%)
Dec 26, 2023 1.080 1.100 1.040 1.080 628,594 +0.01(+0.93%)
Dec 22, 2023 1.080 1.090 1.020 1.070 529,381 +0.01(+0.94%)
Dec 21, 2023 1.070 1.080 1.025 1.060 529,668 +0.00(+0.00%)
Dec 20, 2023 1.000 1.060 0.9600 1.060 1,266,870 +0.06(+6.37%)
Dec 19, 2023 0.9498 1.010 0.9203 0.9965 968,022 +0.05(+5.43%)
Dec 18, 2023 0.9700 0.9996 0.9050 0.9452 999,912 +0.00(+0.05%)
Dec 15, 2023 0.9975 0.9989 0.9050 0.9447 3,541,438 -0.00(-0.35%)
Dec 14, 2023 1.020 1.040 0.9351 0.9480 948,135 -0.05(-4.53%)
Dec 13, 2023 0.9300 1.010 0.9251 0.9930 859,012 +0.05(+5.47%)
Dec 12, 2023 0.9300 0.9574 0.9010 0.9415 335,607 -0.00(-0.13%)
Dec 11, 2023 0.9384 0.9600 0.9236 0.9427 611,596 +0.00(+0.31%)
Dec 08, 2023 0.9679 0.9800 0.8900 0.9398 1,308,716 -0.03(-2.90%)
Dec 07, 2023 0.9188 0.9700 0.8950 0.9679 466,468 +0.06(+6.22%)
Dec 06, 2023 0.9400 0.9452 0.8920 0.9112 1,349,072 -0.01(-1.13%)
Dec 05, 2023 0.9218 0.9489 0.9200 0.9216 797,788 -0.01(-0.90%)
Dec 04, 2023 0.9300 0.9528 0.9119 0.9300 662,061 -0.00(-0.37%)
Dec 01, 2023 0.9303 0.9690 0.9202 0.9335 931,911 -0.00(-0.44%)
Nov 30, 2023 0.9490 0.9544 0.9244 0.9376 656,590 -0.00(-0.30%)
Nov 29, 2023 0.9382 0.9600 0.9241 0.9404 566,207 +0.01(+0.91%)
Nov 28, 2023 0.9365 0.9700 0.9100 0.9319 900,050 +0.00(+0.11%)
Nov 27, 2023 0.9500 0.9500 0.9110 0.9309 1,019,673 -0.04(-4.43%)
Nov 24, 2023 0.9374 1.000 0.9300 0.9740 219,344 +0.03(+3.05%)
Nov 22, 2023 0.9363 0.9578 0.9202 0.9452 476,055 +0.02(+1.62%)
Nov 21, 2023 0.9599 0.9602 0.9203 0.9301 1,194,287 -0.02(-1.86%)
Nov 20, 2023 0.9002 0.9550 0.9002 0.9477 973,154 +0.04(+4.82%)
Nov 17, 2023 0.9875 0.9965 0.9026 0.9041 1,870,393 -0.04(-4.02%)
Nov 16, 2023 1.070 1.070 0.9069 0.9420 2,045,015 -0.14(-12.78%)
Nov 15, 2023 1.160 1.185 1.060 1.080 865,653 -0.08(-6.90%)
Nov 14, 2023 1.130 1.180 1.080 1.160 1,400,230 +0.08(+7.41%)
Nov 13, 2023 1.030 1.080 0.9820 1.080 925,970 +0.06(+5.88%)
Nov 10, 2023 1.070 1.080 0.9901 1.020 709,783 -0.02(-1.92%)
Nov 09, 2023 1.020 1.110 1.000 1.040 1,028,195 -0.03(-2.80%)
Nov 08, 2023 1.080 1.095 1.010 1.070 686,900 +0.00(+0.00%)
Nov 07, 2023 1.060 1.100 1.055 1.070 509,669 +0.02(+1.90%)
Nov 06, 2023 1.150 1.150 1.040 1.050 406,122 -0.09(-7.89%)
Nov 03, 2023 1.090 1.160 1.090 1.140 557,920 +0.06(+5.56%)
Nov 02, 2023 1.020 1.090 1.010 1.080 692,529 +0.07(+6.93%)
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.