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

Crescent Acquisition Corp Cl A (NQ: CRSA )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 9.940 9.940 9.940 9.940 300 +0.00(+0.00%)
May 28, 2020 9.940 9.940 9.940 9.940 257 -0.02(-0.20%)
May 27, 2020 9.950 9.977 9.930 9.960 166,754 +0.02(+0.20%)
May 26, 2020 9.940 9.940 9.930 9.940 14,208 +0.00(+0.00%)
May 21, 2020 9.940 9.940 9.940 0 +0.01(+0.10%)
May 20, 2020 9.930 9.930 9.930 71 +0.00(+0.00%)
May 19, 2020 9.950 9.950 9.920 9.930 21,423 -0.02(-0.20%)
May 18, 2020 9.950 9.950 9.950 9.950 117 +0.00(+0.00%)
May 15, 2020 10.41 10.41 9.900 9.950 33,300 +0.01(+0.10%)
May 14, 2020 9.920 9.940 9.920 9.940 101,961 +0.02(+0.20%)
May 13, 2020 9.910 9.940 9.910 9.920 102,348 -0.02(-0.20%)
May 12, 2020 9.940 9.940 9.940 9.940 101 +0.02(+0.20%)
May 11, 2020 9.940 9.950 9.920 9.920 46,716 +0.01(+0.10%)
May 08, 2020 9.910 9.910 9.910 9.910 1,200 -0.04(-0.40%)
May 07, 2020 9.950 9.990 9.920 9.950 667,675 +0.00(+0.00%)
May 06, 2020 9.950 9.950 9.950 9.950 10,169 +0.00(+0.00%)
May 05, 2020 9.940 9.970 9.890 9.950 61,571 +0.01(+0.10%)
May 04, 2020 9.950 9.950 9.940 9.940 730,023 -0.01(-0.10%)
May 01, 2020 9.950 9.950 9.950 16 +0.00(+0.00%)
Apr 30, 2020 9.950 9.950 9.950 4 +0.00(+0.00%)
Apr 29, 2020 9.950 9.950 9.950 9.950 1,150 +0.00(+0.00%)
Apr 28, 2020 9.960 9.960 9.950 9.950 1,603 -0.01(-0.10%)
Apr 27, 2020 9.970 9.980 9.960 9.960 76,103 +0.00(+0.00%)
Apr 24, 2020 9.970 9.970 9.960 9.960 67,700 +0.01(+0.10%)
Apr 23, 2020 9.950 9.950 9.940 9.950 157,709 +0.03(+0.30%)
Apr 22, 2020 9.930 9.930 9.920 9.920 22,909 -0.05(-0.50%)
Apr 21, 2020 9.970 9.970 9.970 9.970 1,004 +0.01(+0.10%)
Apr 20, 2020 9.960 9.960 9.960 9.960 2,433 -0.01(-0.10%)
Apr 17, 2020 9.900 9.970 9.900 9.970 26,600 +0.03(+0.30%)
Apr 15, 2020 9.940 9.940 9.940 0 +0.00(+0.00%)
Apr 14, 2020 9.940 9.950 9.920 9.940 21,274 +0.06(+0.61%)
Apr 13, 2020 9.900 9.900 9.880 9.880 1,033 -0.12(-1.20%)
Apr 09, 2020 10.03 10.03 9.937 10.00 1,800 +0.10(+1.01%)
Apr 08, 2020 9.900 9.900 9.900 9.900 400 +0.08(+0.81%)
Apr 06, 2020 9.820 9.820 9.820 0 -0.11(-1.11%)
Apr 03, 2020 9.940 9.940 9.900 9.930 21,200 +0.03(+0.30%)
Apr 02, 2020 9.860 9.900 9.860 9.900 3,580 +0.07(+0.71%)
Apr 01, 2020 9.860 9.860 9.830 9.830 102,694 -0.02(-0.20%)
Mar 31, 2020 9.890 9.890 9.850 9.850 11,039 -0.01(-0.10%)
Mar 30, 2020 9.850 9.860 9.850 9.860 517 -0.04(-0.40%)
Mar 27, 2020 9.900 9.900 9.900 83 +0.00(+0.00%)
Mar 26, 2020 9.810 9.900 9.800 9.900 101,000 +0.09(+0.92%)
Mar 25, 2020 9.670 9.968 9.670 9.810 404,837 +0.14(+1.45%)
Mar 24, 2020 9.630 9.700 9.630 9.670 12,084 +0.07(+0.73%)
Mar 20, 2020 9.600 9.600 9.600 0 +0.09(+1.00%)
Mar 19, 2020 9.505 9.505 9.505 9.505 166 -0.08(-0.88%)
Mar 18, 2020 9.580 9.600 9.100 9.589 762,990 -0.10(-1.04%)
Mar 17, 2020 9.550 9.700 9.550 9.690 1,601,638 +0.14(+1.47%)
Mar 16, 2020 9.700 9.850 9.500 9.550 792,163 -0.30(-3.05%)
Mar 13, 2020 9.900 9.930 9.850 9.850 1,001,100 -0.05(-0.51%)
Mar 12, 2020 9.900 9.920 9.700 9.900 261,083 -0.07(-0.70%)
Mar 11, 2020 10.05 10.05 9.950 9.970 510,885 -0.05(-0.50%)
Mar 10, 2020 10.02 10.06 10.02 10.02 350,633 +0.01(+0.10%)
Mar 09, 2020 10.00 10.01 10.00 10.01 2,898 -0.04(-0.40%)
Mar 06, 2020 10.05 10.05 10.05 2 +0.00(+0.00%)
Mar 04, 2020 10.05 10.05 10.05 0 +0.00(+0.00%)
Mar 03, 2020 10.08 10.08 10.05 10.05 922 +0.00(+0.00%)
Mar 02, 2020 10.05 10.08 10.05 10.05 108,909 -0.07(-0.69%)
Feb 28, 2020 10.12 10.14 10.07 10.12 105,200 +0.04(+0.40%)
Feb 27, 2020 10.17 10.17 10.08 10.08 11,200 -0.09(-0.88%)
Feb 25, 2020 10.17 10.17 10.17 0 +0.01(+0.10%)
Feb 24, 2020 10.17 10.17 10.16 10.16 615 +0.01(+0.10%)
Feb 21, 2020 10.15 10.15 10.15 10.15 9,200 +0.00(+0.00%)
Feb 20, 2020 10.15 10.15 10.15 10.15 1,376 +0.00(+0.00%)
Feb 19, 2020 10.15 10.15 10.15 10.15 1,663 +0.02(+0.20%)
Feb 18, 2020 10.13 10.13 10.12 10.13 18,301 +0.01(+0.10%)
Feb 14, 2020 10.12 10.12 10.12 7 +0.00(+0.00%)
Feb 13, 2020 10.13 10.13 10.12 10.12 84,801 -0.03(-0.30%)
Feb 12, 2020 10.15 10.15 10.15 10.15 3,699 +0.02(+0.20%)
Feb 11, 2020 10.13 10.14 10.13 10.13 5,565 +0.01(+0.10%)
Feb 10, 2020 10.12 10.12 10.12 6 +0.00(+0.00%)
Feb 05, 2020 10.12 10.12 10.12 0 +0.02(+0.20%)
Feb 04, 2020 10.12 10.12 10.10 10.10 1,100 -0.04(-0.39%)
Feb 03, 2020 10.14 10.14 10.14 10.14 2,604 +0.02(+0.20%)
Jan 31, 2020 10.12 10.12 10.12 10.12 105,400 +0.00(+0.00%)
Jan 30, 2020 10.12 10.12 10.12 10.12 8,004 +0.05(+0.47%)
Jan 29, 2020 10.07 10.07 10.07 10.07 600 -0.01(-0.09%)
Jan 24, 2020 10.08 10.08 10.08 0 +0.00(+0.01%)
Jan 23, 2020 10.08 10.08 10.08 10.08 95,840 +0.00(+0.00%)
Jan 22, 2020 10.08 10.08 10.08 10.08 100,089 +0.01(+0.10%)
Jan 21, 2020 10.08 10.08 10.07 10.07 1,800 -0.00(-0.00%)
Jan 17, 2020 10.05 10.07 10.05 10.07 13,400 +0.03(+0.30%)
Jan 16, 2020 10.04 10.04 10.04 10.04 29,192 +0.01(+0.10%)
Jan 15, 2020 10.05 10.07 10.03 10.03 145,297 +0.00(+0.00%)
Jan 14, 2020 10.02 10.03 10.02 10.03 1,730 +0.01(+0.06%)
Jan 13, 2020 10.02 10.02 10.02 10.02 402 -0.03(-0.26%)
Jan 10, 2020 10.01 10.01 10.05 100,005 +0.04(+0.40%)
Jan 09, 2020 10.02 10.02 10.01 10.01 24,200 +0.01(+0.10%)
Jan 06, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 02, 2020 10.00 10.00 10.00 0 -0.02(-0.20%)
Dec 27, 2019 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 20, 2019 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 19, 2019 10.02 10.02 10.02 10.02 3,135 +0.02(+0.20%)
Dec 18, 2019 10.00 10.00 10.00 10.00 4,143 +0.00(+0.00%)
Dec 17, 2019 9.960 10.00 9.960 10.00 22,396 +0.02(+0.20%)
Dec 16, 2019 9.960 9.980 9.960 9.980 21,631 +0.01(+0.10%)
Dec 12, 2019 9.970 9.970 9.970 0 +0.02(+0.20%)
Dec 10, 2019 9.950 9.950 9.950 0 +0.01(+0.10%)
Dec 09, 2019 9.950 9.950 9.940 9.940 27,020 +0.00(+0.00%)
Dec 06, 2019 9.940 9.940 9.940 160 +0.00(+0.00%)
Dec 02, 2019 9.940 9.940 9.940 0 +0.08(+0.81%)
Nov 26, 2019 9.860 9.860 9.860 0 +0.00(+0.00%)
Nov 25, 2019 9.880 9.880 9.860 9.860 150,165 -0.06(-0.60%)
Nov 22, 2019 9.920 9.920 9.900 9.920 46,000 +0.01(+0.10%)
Nov 20, 2019 9.910 9.910 9.910 0 +0.00(+0.00%)
Nov 19, 2019 9.910 9.910 9.910 9.910 1,236 +0.00(+0.00%)
Nov 18, 2019 9.910 9.910 9.910 9.910 5,002 +0.01(+0.10%)
Nov 15, 2019 9.900 9.900 9.900 9.900 100 -0.01(-0.10%)
Nov 14, 2019 9.900 9.910 9.900 9.910 1,535 +0.01(+0.10%)
Nov 13, 2019 9.900 9.900 9.900 9.900 945 +0.00(+0.00%)
Nov 12, 2019 9.900 9.900 9.900 9.900 50,002 +0.00(+0.00%)
Nov 11, 2019 9.910 9.920 9.900 9.900 151,742 +0.02(+0.20%)
Nov 07, 2019 9.880 9.880 9.880 0 +0.00(+0.00%)
Nov 06, 2019 9.840 9.880 9.840 9.880 50,744 -0.03(-0.30%)
Nov 05, 2019 9.910 9.910 9.910 9.910 106 +0.01(+0.10%)
Nov 04, 2019 9.900 9.900 9.900 9.900 200,000 -0.01(-0.10%)
Nov 01, 2019 9.910 9.910 9.910 22 +0.00(+0.00%)
Oct 31, 2019 9.910 9.910 9.910 9.910 136 +0.01(+0.10%)
Oct 30, 2019 9.900 9.900 9.900 9.900 200 +0.00(+0.00%)
Oct 29, 2019 9.880 9.900 9.880 9.900 500,300 +0.00(+0.00%)
Oct 28, 2019 9.900 9.900 9.865 9.900 250,829 -0.02(-0.20%)
Oct 25, 2019 9.880 9.920 9.880 9.920 502,300 +0.02(+0.20%)
Oct 24, 2019 9.860 9.900 9.848 9.900 876,228 +0.05(+0.51%)
Oct 23, 2019 9.850 9.850 9.850 9.850 1,053,970 -0.01(-0.10%)
Oct 17, 2019 9.860 9.860 9.860 0 +0.03(+0.31%)
Oct 10, 2019 9.830 9.830 9.830 0 +0.00(+0.00%)
Oct 07, 2019 9.830 9.830 9.830 0 -0.03(-0.30%)
Oct 03, 2019 9.860 9.860 9.860 0 -0.02(-0.16%)
Oct 02, 2019 9.876 9.876 9.876 9.876 100 -0.02(-0.24%)
Sep 27, 2019 9.900 9.900 9.900 0 +0.05(+0.51%)
Sep 25, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 23, 2019 9.850 9.850 9.850 0 +0.02(+0.20%)
Sep 20, 2019 9.830 9.830 9.830 9.830 1,000 +0.00(+0.00%)
Sep 17, 2019 9.830 9.830 9.830 0 -0.01(-0.10%)
Sep 13, 2019 9.840 9.840 9.840 0 -0.01(-0.10%)
Sep 12, 2019 9.850 9.910 9.840 9.850 215,466 +0.02(+0.20%)
Sep 11, 2019 9.830 9.830 9.830 9.830 100 -0.02(-0.20%)
Sep 05, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Sep 03, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Aug 30, 2019 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Aug 20, 2019 9.850 9.850 9.850 0 +0.04(+0.41%)
Aug 19, 2019 9.800 9.810 9.740 9.810 269,080 +0.04(+0.41%)
Aug 15, 2019 9.770 9.770 9.770 9.770 1,900 -0.08(-0.81%)
Aug 14, 2019 9.800 9.850 9.760 9.850 229,312 +0.05(+0.51%)
Aug 13, 2019 9.800 9.800 9.800 9.800 2,051 +0.00(+0.00%)
Aug 09, 2019 9.800 9.800 9.800 0 +0.03(+0.31%)
Aug 08, 2019 9.780 9.780 9.770 9.770 450,159 +0.00(+0.00%)
Aug 07, 2019 9.770 9.790 9.710 9.770 621,358 +0.00(+0.00%)
Aug 06, 2019 9.770 9.770 9.770 9.770 100 -0.03(-0.31%)
Aug 02, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 24, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 23, 2019 9.785 9.800 9.785 9.800 752,780 +0.02(+0.20%)
Jul 22, 2019 9.780 9.780 9.780 5 +0.00(+0.00%)
Jul 19, 2019 9.780 9.780 9.780 15 +0.00(+0.00%)
Jul 16, 2019 9.780 9.780 9.780 0 -0.02(-0.20%)
Jul 11, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Jul 10, 2019 9.800 9.800 9.800 9.800 101 +0.04(+0.41%)
Jul 09, 2019 9.780 9.790 9.760 9.760 150,100 +0.00(+0.00%)
Jul 08, 2019 9.760 9.760 9.760 9.760 366,100 -0.04(-0.41%)
Jul 05, 2019 9.800 9.800 9.800 3 +0.00(+0.00%)
Jul 03, 2019 9.800 9.800 9.800 9.800 12,700 +0.03(+0.31%)
Jul 02, 2019 9.780 9.780 9.770 9.770 550,000 +0.02(+0.21%)
Jun 28, 2019 9.750 9.750 9.750 0 -0.08(-0.81%)
Jun 27, 2019 9.840 9.840 9.830 9.830 206,200 +0.03(+0.31%)
Jun 26, 2019 9.800 9.800 9.800 9.800 2,000 -0.02(-0.20%)
Jun 25, 2019 9.820 9.820 9.820 63 +0.00(+0.00%)
Jun 24, 2019 9.820 9.820 9.820 9.820 1,220,200 +0.02(+0.20%)
Jun 21, 2019 9.730 9.800 9.730 9.800 6,800 +0.02(+0.20%)
Jun 20, 2019 9.780 9.780 9.780 92 +0.00(+0.00%)
Jun 19, 2019 9.780 9.780 9.780 92 +0.00(+0.00%)
Jun 18, 2019 9.770 9.780 9.740 9.780 4,918 +0.01(+0.10%)
Jun 17, 2019 9.770 9.770 9.770 1 +0.00(+0.00%)
Jun 14, 2019 9.710 9.770 9.710 9.770 375,300 +0.06(+0.62%)
Jun 13, 2019 9.720 9.720 9.710 9.710 25,040 +0.00(+0.00%)
Jun 12, 2019 9.710 9.710 9.710 9.710 214,600 +0.00(+0.00%)
Jun 11, 2019 9.700 9.710 9.700 9.710 1,026,200 +0.01(+0.10%)
Jun 10, 2019 9.700 9.700 9.697 9.700 1,350,800 -0.02(-0.21%)
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.