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

Decarbonization Plus Acquisition III Cl A (NQ: DCRC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2021 11.08 12.40 12.21 5,455,618 +1.23(+11.20%)
Oct 28, 2021 11.18 11.47 10.70 10.98 4,075,487 +0.38(+3.58%)
Oct 27, 2021 10.69 10.69 10.40 10.60 750,312 -0.13(-1.21%)
Oct 26, 2021 10.68 10.73 1,842,549 +0.30(+2.88%)
Oct 25, 2021 10.30 10.55 10.30 10.43 993,983 +0.18(+1.76%)
Oct 22, 2021 10.25 10.15 10.25 2,902,183 +0.06(+0.59%)
Oct 21, 2021 10.05 10.24 10.03 10.19 1,156,828 +0.14(+1.39%)
Oct 20, 2021 10.11 10.12 10.01 10.05 541,422 -0.04(-0.40%)
Oct 19, 2021 10.11 10.13 10.05 10.09 502,843 +0.01(+0.10%)
Oct 18, 2021 10.09 10.16 10.06 10.08 603,051 +0.01(+0.10%)
Oct 15, 2021 10.13 10.23 10.04 10.07 943,073 -0.02(-0.20%)
Oct 14, 2021 10.11 10.14 10.05 10.09 487,001 +0.02(+0.20%)
Oct 13, 2021 10.00 10.14 9.980 10.07 571,448 +0.08(+0.80%)
Oct 12, 2021 10.05 10.07 9.980 9.990 1,000,336 -0.05(-0.50%)
Oct 11, 2021 10.05 10.09 10.00 10.04 629,045 +0.02(+0.20%)
Oct 08, 2021 10.27 10.29 10.00 10.02 1,523,537 -0.19(-1.86%)
Oct 07, 2021 10.30 10.30 10.20 10.21 504,493 -0.02(-0.20%)
Oct 06, 2021 10.20 10.37 10.16 10.23 545,880 +0.02(+0.20%)
Oct 05, 2021 10.30 10.31 10.19 10.21 793,228 -0.01(-0.10%)
Oct 04, 2021 10.45 10.54 10.20 10.22 3,265,536 +0.11(+1.09%)
Oct 01, 2021 10.11 10.19 10.09 10.11 804,032 +0.06(+0.60%)
Sep 30, 2021 10.05 10.07 10.00 10.05 456,448 +0.05(+0.50%)
Sep 29, 2021 10.01 10.04 9.970 10.00 427,867 -0.04(-0.40%)
Sep 28, 2021 10.07 10.10 10.00 10.04 908,441 -0.07(-0.69%)
Sep 27, 2021 10.17 10.26 10.06 10.11 816,602 -0.03(-0.30%)
Sep 24, 2021 10.10 10.36 10.06 10.14 1,525,817 +0.08(+0.80%)
Sep 23, 2021 10.00 10.14 9.980 10.06 1,216,121 +0.07(+0.70%)
Sep 22, 2021 10.04 10.04 9.980 9.990 253,069 -0.02(-0.20%)
Sep 21, 2021 9.970 10.07 9.960 10.01 420,056 +0.06(+0.60%)
Sep 20, 2021 9.980 9.982 9.945 9.950 246,456 -0.05(-0.50%)
Sep 17, 2021 10.00 10.00 9.970 10.00 249,300 +0.01(+0.10%)
Sep 16, 2021 9.980 10.10 9.960 9.990 1,285,315 +0.03(+0.30%)
Sep 15, 2021 10.01 10.01 9.960 9.960 108,586 +0.00(+0.00%)
Sep 14, 2021 10.00 10.00 9.950 9.960 107,562 -0.02(-0.20%)
Sep 13, 2021 10.00 10.00 9.970 9.980 104,442 -0.01(-0.10%)
Sep 10, 2021 10.01 10.02 9.980 9.990 137,416 -0.02(-0.20%)
Sep 09, 2021 9.990 10.02 9.970 10.01 155,166 +0.02(+0.20%)
Sep 08, 2021 10.05 10.06 9.970 9.990 182,674 +0.01(+0.05%)
Sep 07, 2021 9.930 10.00 9.910 9.985 677,193 +0.06(+0.66%)
Sep 03, 2021 9.930 9.930 9.910 9.920 64,702 +0.02(+0.20%)
Sep 02, 2021 9.930 9.930 9.850 9.900 203,496 +0.02(+0.20%)
Sep 01, 2021 9.900 9.930 9.860 9.880 230,912 -0.04(-0.40%)
Aug 31, 2021 9.930 9.945 9.910 9.920 160,796 +0.00(+0.00%)
Aug 30, 2021 9.900 9.930 9.870 9.920 118,578 +0.02(+0.20%)
Aug 27, 2021 9.930 9.930 9.860 9.900 141,446 +0.02(+0.20%)
Aug 26, 2021 9.870 9.900 9.830 9.880 288,675 +0.04(+0.41%)
Aug 25, 2021 9.850 9.850 9.828 9.840 84,748 -0.02(-0.20%)
Aug 24, 2021 9.820 9.860 9.820 9.860 302,190 +0.02(+0.20%)
Aug 23, 2021 9.840 9.840 9.820 9.840 179,944 +0.01(+0.10%)
Aug 20, 2021 9.850 9.850 9.820 9.830 228,328 +0.00(+0.00%)
Aug 19, 2021 9.830 9.880 9.818 9.830 278,893 +0.01(+0.10%)
Aug 18, 2021 9.890 9.890 9.820 9.820 302,720 -0.02(-0.20%)
Aug 17, 2021 9.820 9.860 9.820 9.840 592,884 -0.03(-0.30%)
Aug 16, 2021 9.860 9.880 9.850 9.870 245,852 +0.00(+0.00%)
Aug 13, 2021 9.900 9.900 9.850 9.870 151,242 -0.02(-0.20%)
Aug 12, 2021 9.880 9.950 9.880 9.890 207,408 -0.02(-0.20%)
Aug 11, 2021 9.970 10.00 9.890 9.910 262,427 -0.02(-0.20%)
Aug 10, 2021 9.930 9.930 9.885 9.930 160,674 +0.05(+0.51%)
Aug 09, 2021 9.890 9.910 9.850 9.880 293,485 -0.01(-0.10%)
Aug 06, 2021 9.890 9.890 9.850 9.890 204,901 +0.03(+0.30%)
Aug 05, 2021 9.880 9.885 9.850 9.860 173,331 -0.01(-0.10%)
Aug 04, 2021 9.870 9.880 9.850 9.870 525,785 +0.00(+0.00%)
Aug 03, 2021 9.890 9.930 9.850 9.870 368,145 +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.