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

Clps Incorp (NQ: CLPS )

1.060 +0.100 (+10.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.9600 1.060 0.8700 1.060 50,718 +0.10(+10.42%)
Aug 22, 2024 0.9100 1.020 0.8900 0.9600 38,360 +0.04(+4.35%)
Aug 21, 2024 0.7874 0.9200 0.7874 0.9200 28,092 +0.04(+4.55%)
Aug 20, 2024 0.8482 0.8897 0.7463 0.8800 15,744 +0.05(+6.25%)
Aug 19, 2024 0.7700 0.8282 0.7700 0.8282 10,538 +0.04(+4.56%)
Aug 16, 2024 0.7400 0.8282 0.7400 0.7921 12,265 -0.00(-0.11%)
Aug 15, 2024 0.8282 0.8282 0.7930 0.7930 277 -0.03(-3.28%)
Aug 14, 2024 0.8200 0.8200 0.7780 0.8199 2,238 +0.03(+3.78%)
Aug 13, 2024 0.7999 0.8200 0.7900 0.7900 5,063 -0.01(-0.73%)
Aug 12, 2024 0.8642 0.8642 0.7400 0.7958 9,724 -0.02(-2.95%)
Aug 09, 2024 0.7400 0.8249 0.7400 0.8200 3,621 +0.08(+10.81%)
Aug 08, 2024 0.7400 0.8179 0.7400 0.7400 3,471 +0.00(+0.00%)
Aug 07, 2024 0.7700 0.8300 0.7400 0.7400 2,844 -0.03(-3.63%)
Aug 06, 2024 0.7300 0.7679 0.7300 0.7679 9,803 -0.00(-0.27%)
Aug 05, 2024 0.7900 0.7900 0.6820 0.7700 35,049 -0.02(-2.53%)
Aug 02, 2024 0.8100 0.8500 0.7900 0.7900 7,496 -0.02(-3.07%)
Aug 01, 2024 0.8399 0.8400 0.8000 0.8150 1,787 -0.03(-2.98%)
Jul 31, 2024 0.8450 0.8879 0.8120 0.8400 7,908 -0.04(-4.53%)
Jul 30, 2024 0.7900 0.8799 0.7900 0.8799 8,322 +0.08(+9.99%)
Jul 29, 2024 0.8420 0.8421 0.7900 0.8000 15,306 -0.06(-7.08%)
Jul 26, 2024 0.8700 0.8700 0.8000 0.8610 21,825 -0.03(-3.26%)
Jul 25, 2024 0.9500 0.9500 0.8900 0.8900 16,286 -0.06(-6.32%)
Jul 24, 2024 0.9500 0.9701 0.9499 0.9500 28,964 -0.01(-1.04%)
Jul 23, 2024 0.9600 0.9600 0.9499 0.9600 21,272 +0.09(+10.33%)
Jul 22, 2024 0.9399 0.9499 0.8685 0.8701 21,001 -0.05(-5.94%)
Jul 19, 2024 0.8800 0.9300 0.8800 0.9250 9,608 +0.04(+3.93%)
Jul 18, 2024 0.8660 0.9499 0.8660 0.8900 14,908 +0.01(+1.14%)
Jul 17, 2024 0.8400 0.9200 0.8400 0.8800 3,911 +0.05(+6.60%)
Jul 16, 2024 0.8200 0.8979 0.8200 0.8255 14,104 -0.02(-1.85%)
Jul 15, 2024 0.8410 0.8430 0.8410 0.8411 4,497 +0.00(+0.14%)
Jul 12, 2024 0.7900 0.8779 0.7900 0.8399 20,277 +0.03(+4.34%)
Jul 11, 2024 0.8175 0.9212 0.6760 0.8050 92,733 -0.07(-8.00%)
Jul 10, 2024 0.8720 0.9060 0.8720 0.8750 10,281 +0.00(+0.37%)
Jul 09, 2024 0.8603 0.8718 0.7900 0.8718 21,549 +0.00(+0.32%)
Jul 08, 2024 0.8503 0.9000 0.8503 0.8690 31,111 +0.02(+2.18%)
Jul 05, 2024 0.8900 0.8900 0.8504 0.8505 13,872 -0.04(-4.44%)
Jul 03, 2024 0.8700 0.9000 0.8500 0.8900 16,418 +0.02(+2.30%)
Jul 02, 2024 0.8800 0.9000 0.8700 0.8700 6,142 -0.02(-2.25%)
Jul 01, 2024 0.8800 0.8901 0.8810 0.8900 1,799 +0.01(+1.01%)
Jun 28, 2024 0.9200 0.9200 0.8810 0.8811 20,619 -0.01(-0.98%)
Jun 27, 2024 0.8811 0.9400 0.8810 0.8898 37,046 -0.02(-2.49%)
Jun 26, 2024 0.8851 0.9400 0.8851 0.9125 17,115 +0.03(+3.10%)
Jun 25, 2024 0.9110 0.9240 0.8851 0.8851 13,137 -0.06(-6.24%)
Jun 24, 2024 0.9053 0.9440 0.9050 0.9440 1,617 -0.00(-0.10%)
Jun 21, 2024 0.9030 0.9449 0.9030 0.9449 8,522 +0.04(+4.99%)
Jun 20, 2024 0.9100 0.9100 0.8900 0.9000 10,149 -0.05(-5.25%)
Jun 18, 2024 0.9101 0.9500 0.9100 0.9499 2,284 +0.00(+0.00%)
Jun 17, 2024 0.9500 0.9500 0.9100 0.9499 4,013 -0.00(-0.01%)
Jun 14, 2024 0.9257 0.9600 0.9127 0.9500 9,174 +0.01(+1.05%)
Jun 13, 2024 0.8900 0.9700 0.8900 0.9401 27,505 +0.03(+3.31%)
Jun 12, 2024 0.9040 0.9110 0.9020 0.9100 20,201 +0.02(+2.25%)
Jun 11, 2024 0.9010 0.9066 0.8900 0.8900 6,093 -0.01(-1.21%)
Jun 10, 2024 0.9100 0.9102 0.9009 0.9009 7,666 -0.01(-1.00%)
Jun 07, 2024 0.9100 0.9110 0.9009 0.9100 10,223 -0.04(-3.76%)
Jun 05, 2024 0.9456 214 +0.05(+5.07%)
Jun 04, 2024 0.9500 0.9500 0.9000 0.9000 8,184 +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.