Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clover Health Investments Corp (NQ: CLOV )

0.8012 +0.0112 (+1.42%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.7800 0.8059 0.7800 0.7930 4,987,566 +0.01(+1.58%)
Mar 26, 2024 0.7981 0.8050 0.7800 0.7807 6,883,096 -0.01(-1.30%)
Mar 25, 2024 0.8200 0.8299 0.7850 0.7910 8,523,816 -0.03(-3.68%)
Mar 22, 2024 0.8597 0.8640 0.8200 0.8212 8,094,516 -0.04(-4.95%)
Mar 21, 2024 0.8900 0.9098 0.8600 0.8640 8,763,658 -0.02(-2.04%)
Mar 20, 2024 0.8256 0.8897 0.8200 0.8820 12,272,083 +0.06(+7.35%)
Mar 19, 2024 0.7900 0.8350 0.7858 0.8216 9,323,474 +0.04(+4.90%)
Mar 18, 2024 0.7900 0.8265 0.7500 0.7832 11,940,334 -0.01(-1.79%)
Mar 15, 2024 0.7399 0.8050 0.7255 0.7975 14,014,832 +0.07(+10.00%)
Mar 14, 2024 0.8200 0.8239 0.7216 0.7250 27,789,600 -0.08(-10.03%)
Mar 13, 2024 0.8500 0.8621 0.7850 0.8058 32,568,508 +0.04(+4.99%)
Mar 12, 2024 0.8000 0.8025 0.7600 0.7675 22,719,020 -0.02(-2.66%)
Mar 11, 2024 0.8120 0.8300 0.7840 0.7885 12,674,024 -0.02(-2.80%)
Mar 08, 2024 0.8090 0.8228 0.7934 0.8112 16,684,435 +0.01(+1.40%)
Mar 07, 2024 0.8200 0.8270 0.7951 0.8000 14,304,705 +0.00(+0.00%)
Mar 06, 2024 0.8130 0.8193 0.7902 0.8000 16,781,130 -0.01(-0.87%)
Mar 05, 2024 0.8400 0.8400 0.8010 0.8070 17,125,408 -0.04(-4.49%)
Mar 04, 2024 0.8700 0.8800 0.8200 0.8449 14,717,111 -0.02(-2.35%)
Mar 01, 2024 0.8700 0.8797 0.8504 0.8652 10,023,085 +0.00(+0.15%)
Feb 29, 2024 0.8670 0.8903 0.8601 0.8639 5,231,919 +0.00(+0.40%)
Feb 28, 2024 0.9000 0.9001 0.8570 0.8605 13,965,778 -0.04(-4.19%)
Feb 27, 2024 0.9000 0.9221 0.8910 0.8981 8,818,003 -0.00(-0.26%)
Feb 26, 2024 0.9096 0.9363 0.8956 0.9004 8,330,785 -0.00(-0.27%)
Feb 23, 2024 0.9200 0.9254 0.8900 0.9028 7,319,366 -0.02(-1.86%)
Feb 22, 2024 0.9493 0.9580 0.9060 0.9199 12,300,378 -0.03(-2.72%)
Feb 21, 2024 0.9700 0.9728 0.9400 0.9456 8,938,842 -0.01(-1.11%)
Feb 20, 2024 0.9710 0.9897 0.9510 0.9562 8,633,815 -0.04(-3.68%)
Feb 16, 2024 0.9900 1.010 0.9757 0.9927 8,724,697 -0.02(-1.71%)
Feb 15, 2024 0.9800 1.010 0.9530 1.010 7,124,760 +0.06(+6.16%)
Feb 14, 2024 0.9800 0.9850 0.9313 0.9514 12,806,819 -0.01(-1.17%)
Feb 13, 2024 1.010 1.030 0.9603 0.9627 17,314,754 -0.06(-5.62%)
Feb 12, 2024 1.020 1.030 1.010 1.020 2,576,500 +0.00(+0.00%)
Feb 09, 2024 0.9900 1.040 0.9893 1.020 3,221,693 +0.02(+2.00%)
Feb 08, 2024 0.9729 1.010 0.9703 1.000 4,811,019 +0.02(+2.48%)
Feb 07, 2024 0.9600 0.9823 0.9523 0.9758 8,705,577 +0.01(+1.20%)
Feb 06, 2024 0.9500 0.9798 0.9420 0.9642 7,668,815 +0.02(+2.28%)
Feb 05, 2024 1.000 0.9999 0.9400 0.9427 7,557,916 -0.05(-5.27%)
Feb 02, 2024 0.9900 1.020 0.9900 0.9951 3,954,016 -0.00(-0.49%)
Feb 01, 2024 0.9700 1.010 0.9626 1.000 6,915,276 +0.04(+4.36%)
Jan 31, 2024 0.9880 1.010 0.9513 0.9582 5,752,236 -0.03(-3.48%)
Jan 30, 2024 0.9861 1.010 0.9701 0.9927 3,917,041 +0.00(+0.32%)
Jan 29, 2024 0.9500 0.9899 0.9450 0.9895 3,396,205 +0.03(+3.05%)
Jan 26, 2024 0.9679 0.9849 0.9537 0.9602 1,709,534 -0.02(-1.87%)
Jan 25, 2024 0.9700 0.9825 0.9477 0.9785 3,299,183 +0.01(+0.88%)
Jan 24, 2024 0.9950 1.020 0.9600 0.9700 4,197,087 -0.03(-2.71%)
Jan 23, 2024 0.9400 0.9997 0.9400 0.9970 8,308,777 +0.05(+5.51%)
Jan 22, 2024 0.9300 0.9577 0.9220 0.9449 4,344,103 +0.01(+0.78%)
Jan 19, 2024 0.9600 0.9694 0.9200 0.9376 6,435,437 -0.04(-4.16%)
Jan 18, 2024 0.9500 0.9851 0.9302 0.9783 12,578,326 +0.02(+2.23%)
Jan 17, 2024 0.9558 0.9613 0.9382 0.9570 2,787,046 +0.00(+0.13%)
Jan 16, 2024 0.9700 0.9741 0.9340 0.9558 6,349,117 -0.03(-2.60%)
Jan 12, 2024 0.9800 1.010 0.9761 0.9813 6,181,256 +0.00(+0.15%)
Jan 11, 2024 0.9500 0.9925 0.9410 0.9798 4,792,756 +0.02(+1.67%)
Jan 10, 2024 0.9700 0.9836 0.9520 0.9637 4,031,963 -0.00(-0.13%)
Jan 09, 2024 0.9800 1.020 0.9411 0.9650 10,565,932 -0.03(-3.05%)
Jan 08, 2024 0.9500 1.010 0.9421 0.9954 9,535,317 +0.05(+4.98%)
Jan 05, 2024 0.9350 0.9611 0.9250 0.9482 5,394,329 +0.01(+0.71%)
Jan 04, 2024 0.9203 0.9507 0.9170 0.9415 4,560,908 +0.02(+1.99%)
Jan 03, 2024 0.9600 0.9622 0.9100 0.9231 11,123,715 -0.04(-3.82%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.