Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clover Health Investments Corp (NQ: CLOV )

1.100 -0.040 (-3.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2021 8.360 8.690 8.310 8.580 13,451,210 +0.10(+1.18%)
Aug 30, 2021 8.580 8.660 8.270 8.480 14,440,321 -0.13(-1.51%)
Aug 27, 2021 8.458 8.730 8.341 8.610 13,641,358 +0.12(+1.41%)
Aug 26, 2021 8.570 8.889 8.430 8.490 16,002,956 -0.24(-2.75%)
Aug 25, 2021 8.780 9.110 8.545 8.730 26,711,320 -0.19(-2.13%)
Aug 24, 2021 8.150 9.100 8.075 8.920 37,579,376 +0.80(+9.85%)
Aug 23, 2021 7.810 8.240 7.700 8.120 16,200,236 +0.37(+4.77%)
Aug 20, 2021 7.660 7.880 7.560 7.750 17,207,070 +0.19(+2.51%)
Aug 19, 2021 7.980 8.075 7.410 7.560 27,561,146 -0.49(-6.09%)
Aug 18, 2021 8.210 8.240 8.010 8.050 13,641,287 -0.12(-1.47%)
Aug 17, 2021 8.320 8.530 8.010 8.170 21,075,912 -0.32(-3.77%)
Aug 16, 2021 8.290 8.570 7.930 8.490 25,368,338 +0.27(+3.28%)
Aug 13, 2021 8.740 8.900 8.200 8.220 39,432,560 -0.79(-8.77%)
Aug 12, 2021 9.520 9.650 8.580 9.010 147,138,784 +0.88(+10.82%)
Aug 11, 2021 8.410 8.420 8.015 8.130 32,170,036 -0.28(-3.33%)
Aug 10, 2021 9.110 9.230 8.150 8.410 30,065,132 -0.40(-4.54%)
Aug 09, 2021 8.150 8.840 8.082 8.810 25,767,412 +0.74(+9.17%)
Aug 06, 2021 8.050 8.150 7.980 8.070 7,400,923 -0.06(-0.74%)
Aug 05, 2021 7.940 8.200 7.850 8.130 10,718,361 +0.21(+2.65%)
Aug 04, 2021 8.150 8.160 7.880 7.920 12,288,542 -0.20(-2.46%)
Aug 03, 2021 8.300 8.590 8.030 8.120 17,556,154 -0.03(-0.37%)
Aug 02, 2021 8.130 8.500 7.980 8.150 19,695,360 +0.08(+0.99%)
Jul 30, 2021 8.110 8.320 8.030 8.070 7,460,637 -0.15(-1.82%)
Jul 29, 2021 8.290 8.460 8.140 8.220 9,315,387 -0.10(-1.20%)
Jul 28, 2021 8.070 8.430 7.970 8.320 16,241,676 +0.27(+3.35%)
Jul 27, 2021 8.060 8.250 7.840 8.050 14,934,717 -0.15(-1.83%)
Jul 26, 2021 8.040 8.520 7.921 8.200 19,135,580 +0.15(+1.86%)
Jul 23, 2021 8.350 8.440 7.970 8.050 28,133,932 -0.57(-6.61%)
Jul 22, 2021 9.450 9.450 8.400 8.620 44,818,280 -0.26(-2.93%)
Jul 21, 2021 8.400 9.090 8.320 8.880 29,990,228 +0.53(+6.35%)
Jul 20, 2021 8.200 8.500 7.920 8.350 24,221,892 +0.05(+0.60%)
Jul 19, 2021 7.870 8.380 7.670 8.300 20,053,844 +0.10(+1.22%)
Jul 16, 2021 8.400 8.520 8.110 8.200 17,391,804 -0.06(-0.73%)
Jul 15, 2021 8.300 8.730 7.950 8.260 29,088,164 -0.42(-4.84%)
Jul 14, 2021 8.945 9.250 8.570 8.680 26,210,330 -0.23(-2.58%)
Jul 13, 2021 9.410 9.516 8.770 8.910 39,536,024 -0.77(-7.95%)
Jul 12, 2021 9.150 10.00 8.860 9.680 49,707,000 +0.41(+4.42%)
Jul 09, 2021 9.570 9.576 9.130 9.270 28,691,812 -0.09(-0.96%)
Jul 08, 2021 9.380 9.669 9.190 9.360 30,302,354 -0.36(-3.70%)
Jul 07, 2021 10.47 10.47 9.610 9.720 35,496,720 -0.28(-2.80%)
Jul 06, 2021 11.11 11.16 9.960 10.00 76,040,144 -1.71(-14.60%)
Jul 02, 2021 12.16 12.20 11.30 11.71 30,911,904 -0.62(-5.03%)
Jul 01, 2021 13.21 13.25 12.26 12.33 24,278,134 -0.99(-7.43%)
Jun 30, 2021 13.60 14.17 13.17 13.32 33,994,448 -0.04(-0.30%)
Jun 29, 2021 12.71 14.44 12.54 13.36 72,971,848 +0.56(+4.37%)
Jun 28, 2021 13.05 13.38 12.60 12.80 36,108,200 -0.17(-1.31%)
Jun 25, 2021 13.43 13.78 12.77 12.97 50,810,176 -0.82(-5.95%)
Jun 24, 2021 14.99 15.10 13.51 13.79 101,553,032 -0.04(-0.29%)
Jun 23, 2021 13.95 14.54 13.11 13.83 151,952,080 +1.20(+9.50%)
Jun 22, 2021 11.79 13.95 11.61 12.63 153,926,192 +1.39(+12.37%)
Jun 21, 2021 12.17 12.25 11.16 11.24 32,428,448 -0.80(-6.64%)
Jun 18, 2021 12.71 13.45 12.02 12.04 34,165,288 -0.52(-4.14%)
Jun 17, 2021 12.96 13.62 12.50 12.56 30,641,532 -0.39(-3.01%)
Jun 16, 2021 13.57 13.73 12.50 12.95 40,126,936 -0.82(-5.95%)
Jun 15, 2021 14.52 15.47 13.68 13.77 53,179,152 -0.89(-6.07%)
Jun 14, 2021 14.65 16.05 13.60 14.66 96,411,600 -0.37(-2.46%)
Jun 11, 2021 14.60 16.26 13.43 15.03 142,806,048 +0.69(+4.81%)
Jun 10, 2021 18.09 18.11 13.91 14.34 155,083,856 -2.58(-15.25%)
Jun 09, 2021 28.00 28.85 16.80 16.92 370,716,800 -5.23(-23.61%)
Jun 08, 2021 16.64 24.93 16.32 22.15 733,447,360 +10.23(+85.82%)
Jun 07, 2021 9.470 12.00 9.350 11.92 124,640,080 +2.92(+32.44%)
Jun 04, 2021 9.170 9.480 8.970 9.000 16,049,901 +0.06(+0.67%)
Jun 03, 2021 10.01 10.46 8.550 8.940 48,687,756 +0.20(+2.29%)
Jun 02, 2021 7.790 8.890 7.660 8.740 34,344,896 +1.01(+13.07%)
Jun 01, 2021 7.650 7.970 7.570 7.730 8,741,203 +0.09(+1.18%)
May 28, 2021 8.060 8.200 7.510 7.640 13,836,166 -0.19(-2.43%)
May 27, 2021 7.400 8.100 7.120 7.830 31,582,332 +0.50(+6.82%)
May 26, 2021 7.080 7.550 6.975 7.330 8,308,119 +0.31(+4.42%)
May 25, 2021 6.960 7.230 6.920 7.020 5,736,427 +0.10(+1.45%)
May 24, 2021 6.920 7.040 6.820 6.920 5,672,386 -0.01(-0.14%)
May 21, 2021 7.130 7.300 6.920 6.930 7,435,598 -0.20(-2.81%)
May 20, 2021 6.870 7.180 6.760 7.130 9,330,737 +0.29(+4.24%)
May 19, 2021 6.740 6.910 6.519 6.840 9,204,015 -0.13(-1.87%)
May 18, 2021 6.770 7.200 6.600 6.970 16,164,872 +0.15(+2.20%)
May 17, 2021 7.590 7.930 6.590 6.820 38,478,912 -0.65(-8.70%)
May 14, 2021 7.350 7.685 7.185 7.470 7,968,627 +0.21(+2.89%)
May 13, 2021 7.920 7.950 7.080 7.260 9,632,965 -0.52(-6.68%)
May 12, 2021 7.970 8.245 7.713 7.780 7,655,776 -0.35(-4.31%)
May 11, 2021 7.660 8.235 7.540 8.130 8,175,363 -0.13(-1.57%)
May 10, 2021 8.750 8.755 8.185 8.260 6,192,781 -0.36(-4.18%)
May 07, 2021 8.390 8.915 8.250 8.620 6,507,363 +0.39(+4.74%)
May 06, 2021 8.710 8.790 8.130 8.230 8,470,242 -0.61(-6.90%)
May 05, 2021 9.080 9.130 8.715 8.840 6,640,701 -0.22(-2.43%)
May 04, 2021 9.260 9.350 8.550 9.060 10,082,367 -0.23(-2.48%)
May 03, 2021 10.19 10.58 9.210 9.290 15,988,238 -0.56(-5.69%)
Apr 30, 2021 9.880 10.47 9.720 9.850 17,439,300 -0.32(-3.15%)
Apr 29, 2021 11.24 11.77 9.910 10.17 68,285,392 -0.33(-3.14%)
Apr 28, 2021 9.460 11.23 9.360 10.50 86,294,408 +1.26(+13.64%)
Apr 27, 2021 9.310 9.670 9.020 9.240 8,480,867 +0.02(+0.22%)
Apr 26, 2021 8.980 9.450 8.840 9.220 12,235,522 +0.45(+5.13%)
Apr 23, 2021 8.550 9.300 8.510 8.770 12,251,700 +0.27(+3.18%)
Apr 22, 2021 9.080 9.420 8.480 8.500 12,688,387 -0.55(-6.08%)
Apr 21, 2021 8.520 9.290 8.070 9.050 23,843,550 +0.43(+4.99%)
Apr 20, 2021 9.410 9.420 8.360 8.620 41,588,496 -1.05(-10.86%)
Apr 19, 2021 9.620 10.57 9.170 9.670 236,652,304 +0.85(+9.64%)
Apr 16, 2021 7.360 10.03 7.230 8.820 249,097,792 +1.47(+20.00%)
Apr 15, 2021 7.570 7.690 7.110 7.350 5,813,818 -0.07(-0.94%)
Apr 14, 2021 7.870 7.870 7.410 7.420 4,992,702 -0.39(-4.99%)
Apr 13, 2021 7.740 8.000 7.630 7.810 4,705,305 -0.01(-0.13%)
Apr 12, 2021 8.080 8.140 7.610 7.820 9,999,360 -0.39(-4.75%)
Apr 09, 2021 8.480 8.730 8.040 8.210 28,369,000 -0.64(-7.23%)
Apr 08, 2021 7.350 9.230 7.120 8.850 76,677,184 +1.50(+20.41%)
Apr 07, 2021 7.610 7.660 7.290 7.350 3,554,048 -0.26(-3.42%)
Apr 06, 2021 7.490 7.840 7.430 7.610 3,904,325 +0.11(+1.47%)
Apr 05, 2021 7.520 7.590 7.270 7.500 3,466,405 +0.12(+1.63%)
Apr 01, 2021 7.630 7.690 7.321 7.380 4,260,900 -0.18(-2.38%)
Mar 31, 2021 7.300 7.640 7.230 7.560 4,812,800 +0.37(+5.15%)
Mar 30, 2021 7.240 7.300 6.890 7.190 5,219,764 -0.15(-2.04%)
Mar 29, 2021 7.390 7.560 7.160 7.340 4,549,370 -0.25(-3.29%)
Mar 26, 2021 7.740 7.860 7.250 7.590 5,655,900 -0.23(-2.94%)
Mar 25, 2021 7.300 7.930 7.010 7.820 8,917,329 +0.15(+1.96%)
Mar 24, 2021 8.190 8.250 7.640 7.670 8,883,761 -0.60(-7.26%)
Mar 23, 2021 8.590 8.720 8.110 8.270 12,376,744 -0.52(-5.92%)
Mar 22, 2021 8.440 8.850 8.360 8.790 10,353,606 +0.28(+3.29%)
Mar 19, 2021 8.560 8.830 8.230 8.510 19,825,100 +0.04(+0.47%)
Mar 18, 2021 8.630 8.870 8.280 8.470 12,324,695 -0.28(-3.20%)
Mar 17, 2021 8.260 8.880 8.250 8.750 13,179,173 +0.14(+1.63%)
Mar 16, 2021 8.870 9.070 8.410 8.610 8,372,586 -0.27(-3.04%)
Mar 15, 2021 8.900 9.080 8.470 8.880 9,393,873 -0.03(-0.34%)
Mar 12, 2021 8.410 8.950 8.220 8.910 6,492,900 +0.24(+2.77%)
Mar 11, 2021 8.360 8.840 8.300 8.670 9,309,441 +0.56(+6.91%)
Mar 10, 2021 8.290 8.600 8.000 8.110 13,606,203 -0.08(-0.98%)
Mar 09, 2021 7.560 8.380 7.430 8.190 13,894,323 +0.84(+11.43%)
Mar 08, 2021 7.910 8.120 7.300 7.350 14,642,842 -0.49(-6.25%)
Mar 05, 2021 7.620 7.960 6.310 7.840 27,624,200 +0.55(+7.54%)
Mar 04, 2021 8.080 8.270 6.930 7.290 28,947,208 -1.00(-12.06%)
Mar 03, 2021 8.990 9.280 8.020 8.290 25,389,442 -0.75(-8.30%)
Mar 02, 2021 9.850 9.850 9.000 9.040 31,781,028 -1.33(-12.83%)
Mar 01, 2021 9.970 10.82 9.810 10.37 18,988,484 +0.97(+10.32%)
Feb 26, 2021 9.920 10.00 9.160 9.400 16,535,800 -0.31(-3.19%)
Feb 25, 2021 10.30 10.57 9.560 9.710 15,115,022 -0.63(-6.09%)
Feb 24, 2021 10.16 10.49 10.05 10.34 8,335,100 +0.21(+2.07%)
Feb 23, 2021 10.62 10.88 9.680 10.13 17,816,448 -0.95(-8.57%)
Feb 22, 2021 11.00 11.67 10.98 11.08 12,926,209 +0.10(+0.91%)
Feb 19, 2021 10.80 11.31 10.55 10.98 16,930,700 +0.15(+1.39%)
Feb 18, 2021 11.11 11.24 10.51 10.83 14,882,814 -0.49(-4.33%)
Feb 17, 2021 11.06 11.54 11.05 11.32 13,213,700 -0.17(-1.48%)
Feb 16, 2021 12.20 12.23 11.40 11.49 18,127,184 -0.59(-4.88%)
Feb 12, 2021 11.93 12.39 11.75 12.08 9,652,700 +0.07(+0.58%)
Feb 11, 2021 12.38 12.48 11.76 12.01 14,542,484 -0.49(-3.92%)
Feb 10, 2021 13.18 13.25 12.34 12.50 17,135,856 -0.66(-5.02%)
Feb 09, 2021 12.62 13.70 12.40 13.16 30,212,132 +0.79(+6.39%)
Feb 08, 2021 13.04 13.13 12.16 12.37 34,047,752 -0.56(-4.33%)
Feb 05, 2021 12.53 13.07 11.30 12.93 66,575,300 +0.70(+5.72%)
Feb 04, 2021 12.24 13.10 11.86 12.23 69,181,512 -1.72(-12.33%)
Feb 03, 2021 14.07 14.25 13.83 13.95 8,686,849 -0.02(-0.14%)
Feb 02, 2021 14.37 14.40 13.91 13.97 10,970,967 +0.16(+1.16%)
Feb 01, 2021 14.13 14.40 13.50 13.81 10,074,226 -0.14(-1.00%)
Jan 29, 2021 14.05 14.70 13.60 13.95 12,310,600 -0.12(-0.85%)
Jan 28, 2021 14.78 15.45 13.50 14.07 17,773,640 -0.18(-1.26%)
Jan 27, 2021 15.40 16.84 13.95 14.25 22,513,580 -1.51(-9.58%)
Jan 26, 2021 14.01 15.88 13.85 15.76 25,553,402 +1.83(+13.14%)
Jan 25, 2021 14.26 14.95 13.61 13.93 16,121,599 +0.38(+2.80%)
Jan 22, 2021 13.45 14.14 13.21 13.55 11,561,900 -0.04(-0.29%)
Jan 21, 2021 13.78 13.93 13.33 13.59 7,703,372 -0.14(-1.02%)
Jan 20, 2021 13.89 14.33 13.61 13.73 9,422,818 -0.02(-0.15%)
Jan 19, 2021 13.69 14.28 13.27 13.75 13,208,492 +0.51(+3.85%)
Jan 15, 2021 13.87 14.18 13.10 13.24 13,851,300 -0.77(-5.50%)
Jan 14, 2021 14.15 14.52 13.57 14.01 13,716,346 +0.01(+0.07%)
Jan 13, 2021 14.56 14.77 13.80 14.00 13,740,667 -0.62(-4.24%)
Jan 12, 2021 14.86 15.45 14.27 14.62 15,513,219 -0.36(-2.40%)
Jan 11, 2021 15.93 15.93 14.75 14.98 13,438,407 -0.92(-5.79%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.