Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(NY: CLDI )

2.150 -0.140 (-6.11%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.200	2.290	2.020	2.150	1,951,418	-0.14(-6.11%)
Nov 20, 2024	2.380	2.470	2.160	2.290	1,270,604	-0.11(-4.58%)
Nov 19, 2024	2.310	2.510	2.100	2.400	2,252,104	+0.05(+2.13%)
Nov 18, 2024	2.230	2.470	2.200	2.350	1,883,697	+0.16(+7.31%)
Nov 15, 2024	2.280	2.380	2.050	2.190	3,172,198	+0.18(+8.96%)
Nov 14, 2024	2.780	2.810	2.000	2.010	8,499,313	-1.37(-40.53%)
Nov 13, 2024	2.500	3.890	2.250	3.380	23,930,046	+1.27(+60.19%)
Nov 12, 2024	1.650	2.230	1.600	2.110	2,836,495	+0.44(+26.35%)
Nov 11, 2024	1.670	1.730	1.480	1.670	1,216,366	-0.01(-0.60%)
Nov 08, 2024	1.560	1.700	1.400	1.680	2,166,357	+0.13(+8.39%)
Nov 07, 2024	1.520	1.550	1.460	1.550	1,551,697	+0.10(+6.90%)
Nov 06, 2024	1.410	1.500	1.260	1.450	1,189,350	+0.05(+3.57%)
Nov 05, 2024	1.390	1.550	1.270	1.400	2,800,526	+0.08(+6.06%)
Nov 04, 2024	1.370	1.370	1.150	1.320	2,253,580	-0.03(-2.22%)
Nov 01, 2024	1.240	1.510	1.150	1.350	2,903,688	+0.17(+14.42%)
Oct 31, 2024	1.130	1.180	1.030	1.180	1,150,213	+0.07(+6.30%)
Oct 30, 2024	1.100	1.120	1.030	1.110	796,810	+0.03(+2.78%)
Oct 29, 2024	1.140	1.170	0.9900	1.080	1,183,093	-0.10(-8.47%)
Oct 28, 2024	1.110	1.300	0.9700	1.180	3,325,258	+0.09(+8.26%)
Oct 25, 2024	0.7900	1.230	0.7300	1.090	6,310,229	+0.25(+29.76%)
Oct 24, 2024	0.8800	0.9000	0.8200	0.8400	258,234	+0.01(+1.19%)
Oct 23, 2024	1.140	1.140	0.8016	0.8301	796,197	-0.30(-26.54%)
Oct 22, 2024	1.150	1.230	1.130	1.130	319,096	+0.00(+0.00%)
Oct 21, 2024	1.290	1.330	1.115	1.130	384,565	-0.09(-7.38%)
Oct 18, 2024	1.220	1.290	1.150	1.220	227,231	+0.03(+2.52%)
Oct 17, 2024	1.210	1.210	1.140	1.190	110,476	+0.00(+0.00%)
Oct 16, 2024	1.100	1.220	1.060	1.190	439,678	+0.14(+13.33%)
Oct 15, 2024	1.000	1.100	0.9995	1.050	25,084	+0.01(+0.77%)
Oct 14, 2024	1.010	1.055	1.000	1.042	51,445	-0.02(-1.70%)
Oct 11, 2024	1.010	1.100	1.002	1.060	31,214	+0.03(+2.79%)
Oct 10, 2024	1.010	1.040	0.9600	1.031	54,798	+0.02(+2.10%)
Oct 09, 2024	1.020	1.080	1.010	1.010	46,737	-0.07(-6.48%)
Oct 08, 2024	1.060	1.080	1.030	1.080	46,678	+0.05(+4.85%)
Oct 07, 2024	1.050	1.103	1.030	1.030	34,814	-0.03(-2.83%)
Oct 04, 2024	1.080	1.080	1.020	1.060	59,340	-0.02(-1.85%)
Oct 03, 2024	1.100	1.120	1.030	1.080	77,555	-0.02(-1.82%)
Oct 02, 2024	1.090	1.150	1.070	1.100	42,657	+0.01(+0.92%)
Oct 01, 2024	1.120	1.140	1.070	1.090	30,400	-0.05(-4.39%)
Sep 30, 2024	1.220	1.230	1.100	1.140	211,422	-0.07(-5.79%)
Sep 27, 2024	1.160	1.210	1.123	1.210	93,820	+0.00(+0.00%)
Sep 26, 2024	1.150	1.210	1.120	1.210	56,161	+0.06(+5.22%)
Sep 25, 2024	1.170	1.180	1.100	1.150	68,239	-0.03(-2.54%)
Sep 24, 2024	1.140	1.180	1.110	1.180	46,733	+0.07(+6.31%)
Sep 23, 2024	1.100	1.160	1.090	1.110	26,848	+0.02(+1.83%)
Sep 20, 2024	1.110	1.140	1.080	1.090	67,766	-0.01(-1.36%)
Sep 19, 2024	1.150	1.160	1.050	1.105	90,831	-0.01(-0.45%)
Sep 18, 2024	1.140	1.180	1.110	1.110	41,387	-0.06(-4.97%)
Sep 17, 2024	1.180	1.180	1.130	1.168	55,270	-0.01(-1.02%)
Sep 16, 2024	1.190	1.200	1.150	1.180	28,376	+0.02(+1.72%)
Sep 13, 2024	1.210	1.210	1.160	1.160	52,051	+0.00(+0.00%)
Sep 12, 2024	1.240	1.240	1.150	1.160	47,739	-0.04(-3.33%)
Sep 11, 2024	1.170	1.200	1.150	1.200	42,765	+0.04(+3.45%)
Sep 10, 2024	1.170	1.185	1.150	1.160	24,414	+0.01(+0.87%)
Sep 09, 2024	1.120	1.170	1.110	1.150	53,977	-0.01(-0.43%)
Sep 06, 2024	1.140	1.170	1.122	1.155	76,388	+0.02(+1.32%)
Sep 05, 2024	1.120	1.160	1.120	1.140	108,654	-0.01(-0.87%)
Sep 04, 2024	1.120	1.150	1.100	1.150	42,849	+0.03(+2.68%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(NY: CLDI )

Historical Prices