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

Smart Power Corp (NQ: CREG )

0.8700 +0.0200 (+2.35%)
Streaming Delayed Price Updated: 3:54 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 (%)
Dec 31, 2021 5.300 5.780 5.080 5.520 108,682 +0.23(+4.35%)
Dec 30, 2021 4.970 5.370 4.920 5.290 65,481 +0.19(+3.73%)
Dec 29, 2021 4.950 5.190 4.700 5.100 54,831 +0.19(+3.87%)
Dec 28, 2021 4.570 4.930 4.362 4.910 68,389 +0.36(+7.91%)
Dec 27, 2021 4.750 4.780 4.540 4.550 28,517 -0.01(-0.22%)
Dec 23, 2021 4.330 4.590 4.180 4.560 53,954 +0.27(+6.29%)
Dec 22, 2021 4.090 4.290 4.060 4.290 45,203 +0.25(+6.19%)
Dec 21, 2021 3.900 4.154 3.900 4.040 25,624 +0.24(+6.32%)
Dec 20, 2021 3.990 3.990 3.690 3.800 53,731 -0.24(-5.94%)
Dec 17, 2021 4.010 4.240 3.950 4.040 14,402 -0.03(-0.74%)
Dec 16, 2021 4.060 4.210 4.020 4.070 8,061 +0.00(+0.00%)
Dec 15, 2021 3.870 4.144 3.860 4.070 25,115 +0.17(+4.36%)
Dec 14, 2021 4.070 4.423 3.900 3.900 21,352 -0.17(-4.18%)
Dec 13, 2021 4.390 4.420 3.890 4.070 129,830 -0.33(-7.50%)
Dec 10, 2021 4.980 5.000 4.300 4.400 196,264 -0.58(-11.65%)
Dec 09, 2021 4.950 5.240 4.930 4.980 42,346 -0.06(-1.19%)
Dec 08, 2021 5.370 5.370 4.940 5.040 106,290 -0.21(-4.00%)
Dec 07, 2021 5.319 5.500 5.250 5.250 38,637 -0.03(-0.57%)
Dec 06, 2021 5.430 5.630 5.210 5.280 30,070 -0.03(-0.57%)
Dec 03, 2021 5.870 5.870 5.310 5.310 58,909 -0.75(-12.38%)
Dec 02, 2021 5.450 6.200 5.330 6.060 36,053 +0.51(+9.19%)
Dec 01, 2021 5.870 5.970 5.500 5.550 68,696 -0.37(-6.25%)
Nov 30, 2021 5.860 5.980 5.850 5.920 62,076 -0.07(-1.17%)
Nov 29, 2021 5.770 5.990 5.330 5.990 146,439 +0.27(+4.72%)
Nov 26, 2021 5.950 5.950 5.570 5.720 20,258 -0.27(-4.51%)
Nov 24, 2021 5.880 6.120 5.800 5.990 107,069 +0.22(+3.81%)
Nov 23, 2021 5.640 5.980 5.530 5.770 58,753 +0.07(+1.23%)
Nov 22, 2021 5.780 5.980 5.640 5.700 21,911 -0.14(-2.40%)
Nov 19, 2021 5.890 5.990 5.785 5.840 46,647 +0.14(+2.46%)
Nov 18, 2021 5.900 5.860 5.670 5.700 34,291 -0.18(-3.06%)
Nov 17, 2021 5.950 5.963 5.800 5.880 24,429 -0.07(-1.18%)
Nov 16, 2021 5.900 6.000 5.800 5.950 30,937 +0.06(+1.02%)
Nov 15, 2021 5.970 6.050 5.770 5.890 39,888 -0.06(-1.01%)
Nov 12, 2021 6.100 6.173 5.800 5.950 82,522 -0.12(-1.98%)
Nov 11, 2021 6.030 6.260 5.910 6.070 90,036 -0.01(-0.16%)
Nov 10, 2021 6.000 6.080 61,477 -0.01(-0.16%)
Nov 09, 2021 6.050 6.190 6.010 6.090 30,335 -0.01(-0.16%)
Nov 08, 2021 6.010 6.380 6.010 6.100 156,058 +0.05(+0.83%)
Nov 05, 2021 6.130 6.400 6.000 6.050 143,720 -0.13(-2.10%)
Nov 04, 2021 6.290 6.380 6.100 6.180 21,662 -0.13(-2.06%)
Nov 03, 2021 6.420 6.590 6.010 6.310 51,471 -0.14(-2.17%)
Nov 02, 2021 6.580 6.590 6.350 6.450 22,209 -0.06(-0.92%)
Nov 01, 2021 6.380 6.410 6.410 6.510 31,515 +0.10(+1.56%)
Oct 29, 2021 6.360 6.761 6.200 6.410 16,516 +0.07(+1.10%)
Oct 28, 2021 6.340 6.600 6.200 6.340 41,858 -0.04(-0.63%)
Oct 27, 2021 6.550 6.760 6.310 6.380 31,524 -0.16(-2.45%)
Oct 26, 2021 6.820 6.540 44,506 -0.17(-2.53%)
Oct 25, 2021 8.000 8.030 6.710 6.710 172,629 -1.37(-16.96%)
Oct 22, 2021 7.350 8.090 7.270 8.080 371,957 +0.83(+11.45%)
Oct 21, 2021 6.860 7.280 6.856 7.250 119,813 +0.37(+5.38%)
Oct 20, 2021 6.240 6.950 6.138 6.880 193,164 +0.69(+11.15%)
Oct 19, 2021 5.970 6.330 5.750 6.190 74,310 +0.22(+3.69%)
Oct 18, 2021 5.970 6.179 5.880 5.970 68,058 -0.03(-0.50%)
Oct 15, 2021 6.110 6.560 5.900 6.000 120,042 -0.02(-0.33%)
Oct 14, 2021 6.180 6.180 6.010 6.020 19,806 -0.14(-2.27%)
Oct 13, 2021 6.110 6.220 6.110 6.160 42,742 -0.04(-0.65%)
Oct 12, 2021 6.070 6.200 6.070 6.200 23,716 +0.13(+2.14%)
Oct 11, 2021 5.930 6.170 5.930 6.070 32,025 +0.10(+1.68%)
Oct 08, 2021 5.820 6.090 5.780 5.970 69,984 +0.21(+3.65%)
Oct 07, 2021 5.560 5.830 5.560 5.760 25,484 +0.17(+3.04%)
Oct 06, 2021 5.640 5.800 5.450 5.590 17,268 -0.05(-0.89%)
Oct 05, 2021 5.590 5.840 5.285 5.640 66,685 -0.03(-0.58%)
Oct 04, 2021 5.800 6.050 5.540 5.673 138,753 -0.32(-5.30%)
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.