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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: CLDI )

2.140 -0.010 (-0.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.120 2.200 1.960 2.140 1,488,855 -0.01(-0.47%)
Nov 21, 2024 2.200 2.290 2.020 2.150 1,951,804 -0.14(-6.11%)
Nov 20, 2024 2.380 2.470 2.160 2.290 1,272,175 -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 796,957 -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 59,420 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.