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

51Talk Online Education Group (NY: COE )

6.980 -0.260 (-3.59%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 17, 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, 2023 5.850 6.100 5.850 6.100 1,622 +0.00(+0.00%)
May 30, 2023 5.896 6.100 5.896 6.100 2,953 -0.18(-2.87%)
May 26, 2023 6.100 6.290 6.100 6.280 7,971 +0.26(+4.32%)
May 25, 2023 6.210 6.210 5.970 6.020 6,039 -0.13(-2.11%)
May 24, 2023 5.600 6.190 5.600 6.150 9,900 -0.06(-0.97%)
May 23, 2023 6.000 6.400 5.990 6.210 8,253 +0.16(+2.56%)
May 22, 2023 6.050 6.100 5.900 6.055 6,158 +0.00(+0.08%)
May 19, 2023 5.780 6.100 5.550 6.050 17,887 +0.22(+3.83%)
May 18, 2023 5.840 6.000 5.800 5.827 2,515 -0.07(-1.24%)
May 17, 2023 6.000 6.100 5.890 5.900 3,460 -0.15(-2.44%)
May 16, 2023 6.080 6.080 5.820 6.048 3,871 +0.05(+0.79%)
May 15, 2023 6.020 6.120 5.910 6.000 8,079 +0.13(+2.21%)
May 12, 2023 6.080 6.080 5.870 5.870 3,657 -0.30(-4.86%)
May 11, 2023 6.160 6.170 5.990 6.170 2,979 +0.02(+0.33%)
May 10, 2023 6.090 6.195 6.010 6.150 2,412 -0.03(-0.49%)
May 09, 2023 6.150 6.200 5.790 6.180 7,746 +0.08(+1.31%)
May 08, 2023 6.030 6.100 5.500 6.100 3,466 +0.10(+1.67%)
May 05, 2023 6.130 6.130 5.900 6.000 3,394 -0.10(-1.64%)
May 04, 2023 6.190 6.200 6.020 6.100 4,673 -0.17(-2.71%)
May 03, 2023 6.260 6.440 6.000 6.270 16,330 +0.13(+2.12%)
May 02, 2023 5.930 6.213 5.690 6.140 27,800 +0.14(+2.33%)
May 01, 2023 5.870 6.370 5.760 6.000 25,901 +0.25(+4.35%)
Apr 28, 2023 5.460 5.800 5.460 5.750 24,712 +0.29(+5.31%)
Apr 27, 2023 5.480 5.990 5.390 5.460 9,427 +0.11(+2.06%)
Apr 26, 2023 5.300 5.430 5.167 5.350 15,841 -0.08(-1.47%)
Apr 25, 2023 5.230 5.650 5.190 5.430 20,391 +0.11(+2.16%)
Apr 24, 2023 5.100 5.435 4.952 5.315 22,634 +0.18(+3.40%)
Apr 21, 2023 5.280 6.000 4.650 5.140 35,756 -0.08(-1.52%)
Apr 20, 2023 5.310 5.310 5.190 5.219 3,616 -0.09(-1.71%)
Apr 19, 2023 5.580 5.599 5.300 5.310 6,635 -0.03(-0.56%)
Apr 18, 2023 5.100 5.410 5.062 5.340 15,472 +0.13(+2.50%)
Apr 17, 2023 5.220 5.353 5.180 5.210 6,507 +0.04(+0.68%)
Apr 14, 2023 5.300 5.390 5.013 5.175 3,543 -0.33(-5.91%)
Apr 13, 2023 5.600 5.845 5.500 5.500 2,931 +0.00(+0.00%)
Apr 12, 2023 5.640 5.860 5.500 5.500 16,176 -0.19(-3.34%)
Apr 11, 2023 6.100 6.100 5.600 5.690 3,426 -0.12(-2.07%)
Apr 10, 2023 5.700 5.930 5.700 5.810 1,583 +0.11(+1.93%)
Apr 06, 2023 5.730 5.870 5.630 5.700 1,665 -0.20(-3.39%)
Apr 05, 2023 6.000 6.190 5.850 5.900 2,378 -0.10(-1.66%)
Apr 04, 2023 6.610 6.610 6.000 6.000 6,509 -0.67(-10.04%)
Apr 03, 2023 7.120 7.120 6.670 6.670 4,189 -0.18(-2.63%)
Mar 31, 2023 5.530 7.110 5.530 6.850 28,361 +1.23(+21.89%)
Mar 30, 2023 5.310 5.620 5.180 5.620 6,577 +0.18(+3.31%)
Mar 29, 2023 4.900 5.440 4.900 5.440 4,102 +0.44(+8.80%)
Mar 28, 2023 5.210 5.500 4.400 5.000 20,026 -0.05(-0.99%)
Mar 27, 2023 5.000 5.124 5.000 5.050 6,577 +0.08(+1.51%)
Mar 24, 2023 5.000 5.114 4.975 4.975 1,554 -0.03(-0.66%)
Mar 23, 2023 5.110 5.110 5.007 5.008 3,091 -0.10(-2.00%)
Mar 22, 2023 5.270 5.276 5.030 5.110 2,904 -0.20(-3.76%)
Mar 21, 2023 5.500 5.530 5.310 5.310 2,131 -0.19(-3.46%)
Mar 20, 2023 5.740 5.740 5.500 5.500 2,119 -0.19(-3.34%)
Mar 17, 2023 5.680 5.773 5.670 5.690 755 -0.11(-1.90%)
Mar 16, 2023 5.810 5.820 5.690 5.800 1,437 +0.02(+0.35%)
Mar 15, 2023 5.825 5.825 5.670 5.780 5,510 -0.12(-2.04%)
Mar 14, 2023 5.960 5.960 5.900 5.900 1,143 -0.10(-1.67%)
Mar 13, 2023 6.000 6.027 6.000 6.000 2,660 +0.00(+0.00%)
Mar 10, 2023 6.060 6.060 6.000 6.000 693 -0.04(-0.66%)
Mar 09, 2023 6.190 6.190 6.010 6.040 2,607 +0.02(+0.33%)
Mar 08, 2023 6.235 6.235 6.000 6.020 5,598 -0.11(-1.74%)
Mar 07, 2023 6.140 6.310 6.110 6.126 5,317 +0.07(+1.10%)
Mar 06, 2023 6.230 6.230 6.060 6.060 795 -0.14(-2.26%)
Mar 03, 2023 6.210 6.210 6.110 6.200 5,563 +0.12(+1.97%)
Mar 02, 2023 6.150 6.160 6.040 6.080 1,111 -0.09(-1.46%)
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.