Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(NY: CLDI )

0.2265 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 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 (%)
May 22, 2024 0.2300 0.2440 0.2250 0.2265 205,639 -0.01(-4.03%)
May 21, 2024 0.2530 0.2530 0.2270 0.2360 247,528 -0.01(-4.88%)
May 20, 2024 0.2467 0.2600 0.2350 0.2481 377,265 +0.02(+9.05%)
May 17, 2024 0.2500 0.2520 0.2200 0.2275 211,781 -0.01(-5.99%)
May 16, 2024 0.2336 0.2500 0.2300 0.2420 379,543 +0.01(+3.60%)
May 15, 2024 0.2256 0.2390 0.2200 0.2336 166,659 +0.01(+3.45%)
May 14, 2024 0.2180 0.2400 0.2101 0.2258 277,658 +0.00(+1.62%)
May 13, 2024 0.2460 0.2460 0.2158 0.2222 362,842 -0.01(-5.85%)
May 10, 2024 0.2320 0.2510 0.2223 0.2360 361,966 +0.00(+1.72%)
May 09, 2024 0.2395 0.2395 0.2200 0.2320 274,016 -0.01(-2.93%)
May 08, 2024 0.2290 0.2390 0.2148 0.2390 218,570 +0.01(+5.43%)
May 07, 2024 0.2180 0.2388 0.2120 0.2267 403,309 +0.02(+7.95%)
May 06, 2024 0.1910 0.2600 0.1814 0.2100 1,400,937 +0.01(+6.60%)
May 03, 2024 0.2000 0.2114 0.1844 0.1970 503,913 -0.00(-1.99%)
May 02, 2024 0.1965 0.2080 0.1900 0.2010 468,827 +0.01(+4.15%)
May 01, 2024 0.2046 0.2100 0.1753 0.1930 1,029,774 -0.00(-1.03%)
Apr 30, 2024 0.2048 0.2114 0.1804 0.1950 1,756,213 -0.01(-6.25%)
Apr 29, 2024 0.1670 0.3201 0.1599 0.2080 17,485,970 +0.05(+29.43%)
Apr 26, 2024 0.1622 0.1680 0.1542 0.1607 886,544 +0.00(+0.44%)
Apr 25, 2024 0.1574 0.1640 0.1535 0.1600 533,259 +0.00(+1.33%)
Apr 24, 2024 0.1570 0.1650 0.1510 0.1579 943,012 -0.01(-5.45%)
Apr 23, 2024 0.1590 0.1798 0.1435 0.1670 2,051,185 +0.01(+7.05%)
Apr 22, 2024 0.1683 0.1700 0.1550 0.1560 721,314 -0.01(-3.70%)
Apr 19, 2024 0.1700 0.1785 0.1550 0.1620 1,245,636 +0.00(+1.25%)
Apr 18, 2024 0.1989 0.1989 0.1550 0.1600 1,531,543 -0.04(-17.95%)
Apr 17, 2024 0.2100 0.2130 0.1900 0.1950 2,454,075 -0.01(-5.84%)
Apr 16, 2024 0.2660 0.3199 0.1948 0.2071 6,510,361 -0.39(-65.48%)
Apr 15, 2024 0.7400 0.7400 0.4613 0.6000 1,047,286 -0.09(-13.64%)
Apr 12, 2024 0.6900 0.7344 0.5801 0.6948 775,752 +0.06(+8.63%)
Apr 11, 2024 0.5800 0.7089 0.5500 0.6396 860,777 +0.05(+8.92%)
Apr 10, 2024 0.6700 0.8085 0.5500 0.5872 3,032,382 -0.03(-4.85%)
Apr 09, 2024 0.4000 0.8300 0.3800 0.6171 4,665,666 +0.24(+62.39%)
Apr 08, 2024 0.4201 0.4410 0.3800 0.3800 289,060 -0.02(-4.06%)
Apr 05, 2024 0.4107 0.4307 0.3950 0.3961 219,896 -0.03(-6.54%)
Apr 04, 2024 0.5470 0.5470 0.4011 0.4238 348,590 -0.07(-13.51%)
Apr 03, 2024 0.6300 0.6300 0.4900 0.4900 158,412 -0.01(-1.80%)
Apr 02, 2024 0.5300 0.5598 0.4571 0.4990 91,475 -0.05(-9.76%)
Apr 01, 2024 0.5800 0.5800 0.5313 0.5530 54,059 -0.01(-2.12%)
Mar 28, 2024 0.6102 0.6184 0.5600 0.5650 62,031 -0.00(-0.48%)
Mar 27, 2024 0.6100 0.6080 0.5574 0.5677 21,541 -0.00(-0.40%)
Mar 26, 2024 0.5800 0.6220 0.5583 0.5700 62,503 -0.02(-2.73%)
Mar 25, 2024 0.5924 0.6145 0.5779 0.5860 25,858 +0.01(+1.03%)
Mar 22, 2024 0.6100 0.6288 0.5600 0.5800 78,028 -0.02(-3.53%)
Mar 21, 2024 0.6690 0.6691 0.5998 0.6012 50,014 -0.05(-7.93%)
Mar 20, 2024 0.6335 0.6971 0.6000 0.6530 115,958 +0.04(+6.28%)
Mar 19, 2024 0.6360 0.6545 0.6004 0.6144 22,664 +0.01(+2.40%)
Mar 18, 2024 0.6150 0.6294 0.6000 0.6000 38,761 -0.04(-5.81%)
Mar 15, 2024 0.5940 0.6500 0.5906 0.6370 31,118 +0.03(+4.60%)
Mar 14, 2024 0.6300 0.6682 0.5756 0.6090 70,107 -0.02(-3.33%)
Mar 13, 2024 0.7000 0.7000 0.6300 0.6300 43,375 -0.04(-6.39%)
Mar 12, 2024 0.6264 0.6811 0.6100 0.6730 51,516 +0.06(+9.79%)
Mar 11, 2024 0.6403 0.6500 0.5820 0.6130 221,827 -0.02(-2.85%)
Mar 08, 2024 0.6900 0.7200 0.6185 0.6310 166,515 -0.06(-9.08%)
Mar 07, 2024 0.6780 0.7308 0.6520 0.6940 134,777 +0.02(+2.30%)
Mar 06, 2024 0.7524 0.7524 0.6000 0.6784 135,023 -0.10(-12.75%)
Mar 05, 2024 0.6400 0.8000 0.6131 0.7775 203,022 +0.16(+26.09%)
Mar 04, 2024 0.6253 0.6299 0.5625 0.6166 199,076 -0.01(-1.71%)
Mar 01, 2024 0.6000 0.6600 0.6000 0.6273 149,320 +0.03(+5.08%)
Feb 29, 2024 0.8453 0.8568 0.5970 0.5970 237,969 -0.24(-28.84%)
Feb 28, 2024 0.8268 0.8861 0.8200 0.8390 140,669 -0.01(-1.29%)
Feb 27, 2024 1.150 1.150 0.8455 0.8500 342,600 -0.36(-29.75%)
Feb 26, 2024 1.050 1.680 1.050 1.210 1,870,212 +0.18(+17.48%)
Feb 23, 2024 1.050 1.300 0.9600 1.030 1,110,002 +0.04(+3.91%)
Feb 22, 2024 0.6400 1.440 0.6197 0.9912 6,714,758 +0.34(+52.49%)
Feb 21, 2024 0.5500 0.6500 0.5500 0.6500 36,294 +0.08(+14.44%)
Feb 20, 2024 0.5830 0.5969 0.5000 0.5680 175,941 +0.02(+3.84%)
Feb 16, 2024 0.5100 0.5971 0.4950 0.5470 88,824 +0.05(+9.42%)
Feb 15, 2024 0.5200 0.6100 0.4820 0.4999 87,194 -0.03(-6.53%)
Feb 14, 2024 0.6100 0.6406 0.5325 0.5348 102,049 -0.05(-9.16%)
Feb 13, 2024 0.5800 0.8400 0.5510 0.5887 182,943 +0.01(+1.85%)
Feb 12, 2024 0.6130 0.6329 0.5201 0.5780 146,286 -0.01(-1.01%)
Feb 09, 2024 0.6213 0.6213 0.5329 0.5839 91,040 -0.01(-1.35%)
Feb 08, 2024 0.6200 0.6500 0.5845 0.5919 52,626 -0.04(-6.20%)
Feb 07, 2024 0.7800 0.7800 0.6000 0.6310 204,951 -0.15(-18.74%)
Feb 06, 2024 0.7400 0.8227 0.7200 0.7765 52,622 +0.03(+3.55%)
Feb 05, 2024 0.7750 0.7750 0.7201 0.7499 35,233 -0.05(-6.25%)
Feb 02, 2024 0.8000 0.8000 0.7200 0.7999 38,019 -0.00(-0.01%)
Feb 01, 2024 0.8000 0.8000 0.7225 0.8000 44,563 +0.00(+0.00%)
Jan 31, 2024 0.8500 0.8580 0.8000 0.8000 20,887 -0.06(-7.48%)
Jan 30, 2024 0.9200 0.9500 0.8500 0.8647 64,463 -0.04(-3.92%)
Jan 29, 2024 1.000 1.000 0.8619 0.9000 60,455 -0.07(-7.22%)
Jan 26, 2024 0.9600 0.9765 0.9401 0.9700 18,745 -0.01(-0.67%)
Jan 25, 2024 0.9910 1.000 0.9200 0.9765 5,956 +0.00(+0.48%)
Jan 24, 2024 1.030 1.030 0.9000 0.9718 11,081 -0.03(-2.82%)
Jan 23, 2024 0.9900 1.040 0.9801 1.000 29,685 +0.02(+2.43%)
Jan 22, 2024 1.090 1.090 0.8449 0.9763 132,764 -0.14(-12.83%)
Jan 19, 2024 1.250 1.260 1.110 1.120 47,809 -0.09(-7.44%)
Jan 18, 2024 1.280 1.280 1.200 1.210 20,390 -0.07(-5.47%)
Jan 17, 2024 1.260 1.310 1.260 1.280 41,409 +0.02(+1.59%)
Jan 16, 2024 1.310 1.540 1.250 1.260 36,487 -0.03(-2.33%)
Jan 12, 2024 1.379 1.379 1.270 1.290 24,446 -0.03(-2.27%)
Jan 11, 2024 1.380 1.380 1.270 1.320 84,606 -0.08(-5.71%)
Jan 10, 2024 1.380 1.420 1.380 1.400 42,136 +0.02(+1.45%)
Jan 09, 2024 1.600 1.610 1.350 1.380 177,641 -0.18(-11.53%)
Jan 08, 2024 1.480 1.560 1.380 1.560 99,882 +0.10(+6.84%)
Jan 05, 2024 1.400 1.490 1.360 1.460 56,124 +0.04(+2.82%)
Jan 04, 2024 1.380 1.440 1.310 1.420 56,430 +0.04(+2.90%)
Jan 03, 2024 1.410 1.440 1.310 1.380 70,866 -0.06(-4.17%)
Jan 02, 2024 1.510 1.530 1.428 1.440 44,544 -0.07(-4.64%)
Dec 29, 2023 1.450 1.580 1.430 1.510 335,157 +0.10(+7.09%)
Dec 28, 2023 1.540 1.560 1.400 1.410 100,061 -0.04(-2.76%)
Dec 27, 2023 1.580 1.587 1.370 1.450 160,493 -0.13(-8.23%)
Dec 26, 2023 1.690 1.690 1.565 1.580 25,389 -0.09(-5.39%)
Dec 22, 2023 1.770 1.810 1.590 1.670 61,084 -0.13(-7.22%)
Dec 21, 2023 1.820 1.850 1.750 1.800 71,173 +0.00(+0.00%)
Dec 20, 2023 1.810 1.835 1.710 1.800 48,415 +0.00(+0.00%)
Dec 19, 2023 1.970 1.970 1.685 1.800 84,305 +0.00(+0.00%)
Dec 18, 2023 2.020 2.040 1.760 1.800 89,615 -0.20(-10.00%)
Dec 15, 2023 2.370 2.370 2.000 2.000 323,096 -0.30(-13.04%)
Dec 14, 2023 2.240 2.310 2.190 2.300 73,019 +0.01(+0.44%)
Dec 13, 2023 2.250 2.400 2.180 2.290 97,770 +0.09(+4.09%)
Dec 12, 2023 2.150 2.200 2.150 2.200 61,501 +0.00(+0.00%)
Dec 11, 2023 2.170 2.250 2.140 2.200 60,557 +0.07(+3.29%)
Dec 08, 2023 2.340 2.630 2.130 2.130 88,489 -0.19(-8.19%)
Dec 07, 2023 2.400 2.440 2.280 2.320 27,766 -0.17(-6.83%)
Dec 06, 2023 2.250 2.600 2.130 2.490 53,682 +0.35(+16.36%)
Dec 05, 2023 1.960 2.210 1.930 2.140 79,133 +0.18(+9.18%)
Dec 04, 2023 2.230 2.350 1.900 1.960 106,957 -0.23(-10.50%)
Dec 01, 2023 2.030 2.230 1.940 2.190 67,873 +0.09(+4.29%)
Nov 30, 2023 1.800 2.290 1.780 2.100 123,544 +0.30(+16.67%)
Nov 29, 2023 1.800 1.845 1.745 1.800 38,516 +0.00(+0.00%)
Nov 28, 2023 1.800 1.940 1.780 1.800 37,607 -0.07(-3.74%)
Nov 27, 2023 1.800 2.070 1.740 1.870 237,236 +0.07(+3.89%)
Nov 24, 2023 1.800 1.840 1.750 1.800 98,597 +0.06(+3.45%)
Nov 22, 2023 1.900 1.935 1.707 1.740 190,295 +0.04(+2.35%)
Nov 21, 2023 1.760 1.970 1.700 1.700 43,120 -0.10(-5.56%)
Nov 20, 2023 1.820 2.000 1.770 1.800 87,653 -0.06(-3.23%)
Nov 17, 2023 2.200 2.544 1.780 1.860 150,785 -0.33(-15.07%)
Nov 16, 2023 2.110 2.200 2.100 2.190 6,447 +0.10(+4.78%)
Nov 15, 2023 2.000 2.200 2.000 2.090 54,710 +0.09(+4.50%)
Nov 14, 2023 2.020 2.220 1.970 2.000 109,505 -0.15(-6.98%)
Nov 13, 2023 2.060 2.200 2.040 2.150 15,177 +0.15(+7.50%)
Nov 10, 2023 2.010 2.060 2.000 2.000 4,979 -0.03(-1.48%)
Nov 09, 2023 2.025 2.030 1.965 2.030 5,707 -0.01(-0.49%)
Nov 08, 2023 2.000 2.070 1.980 2.040 13,785 -0.03(-1.45%)
Nov 07, 2023 2.000 2.070 1.970 2.070 44,725 +0.07(+3.50%)
Nov 06, 2023 2.000 2.020 1.910 2.000 38,841 +0.05(+2.56%)
Nov 03, 2023 1.700 2.140 1.700 1.950 44,367 +0.31(+18.90%)
Nov 02, 2023 1.770 2.120 1.500 1.640 107,106 -0.31(-15.90%)
Nov 01, 2023 2.110 2.134 1.950 1.950 32,259 -0.23(-10.55%)
Oct 31, 2023 2.010 2.200 1.950 2.180 84,661 +0.14(+6.86%)
Oct 30, 2023 2.630 2.630 2.010 2.040 34,355 -0.31(-13.19%)
Oct 27, 2023 2.530 2.811 2.350 2.350 59,460 -0.15(-6.00%)
Oct 26, 2023 2.730 2.910 2.480 2.500 45,117 -0.11(-4.28%)
Oct 25, 2023 2.550 2.930 2.365 2.612 24,312 +0.02(+0.84%)
Oct 24, 2023 2.360 2.590 2.360 2.590 5,513 +0.23(+9.75%)
Oct 23, 2023 2.600 2.930 2.350 2.360 39,507 -0.25(-9.58%)
Oct 20, 2023 2.940 3.060 2.400 2.610 43,313 -0.19(-6.79%)
Oct 19, 2023 2.930 2.930 2.800 2.800 15,084 -0.11(-3.78%)
Oct 18, 2023 2.920 2.960 2.830 2.910 23,521 -0.07(-2.35%)
Oct 17, 2023 2.980 3.060 2.900 2.980 31,964 -0.02(-0.67%)
Oct 16, 2023 3.070 3.150 2.950 3.000 18,145 -0.14(-4.46%)
Oct 13, 2023 2.920 3.140 2.915 3.140 7,540 +0.08(+2.78%)
Oct 12, 2023 3.040 3.160 2.940 3.055 11,211 +0.03(+0.83%)
Oct 11, 2023 3.010 3.075 2.960 3.030 13,368 +0.05(+1.68%)
Oct 10, 2023 3.090 3.140 2.980 2.980 7,150 +0.00(+0.00%)
Oct 09, 2023 2.930 3.111 2.900 2.980 12,886 +0.06(+2.05%)
Oct 06, 2023 3.100 3.149 2.860 2.920 42,739 -0.14(-4.58%)
Oct 05, 2023 2.718 3.070 2.718 3.060 53,098 +0.38(+14.17%)
Oct 04, 2023 3.200 3.320 2.600 2.680 79,985 -0.55(-17.08%)
Oct 03, 2023 3.250 3.320 3.110 3.232 23,035 -0.04(-1.15%)
Oct 02, 2023 3.230 3.270 3.110 3.270 12,289 -0.06(-1.65%)
Sep 29, 2023 3.300 3.355 3.170 3.325 48,699 +0.08(+2.31%)
Sep 28, 2023 3.180 3.310 3.150 3.250 38,197 +0.00(+0.00%)
Sep 27, 2023 3.200 3.500 3.080 3.250 30,209 +0.05(+1.56%)
Sep 26, 2023 3.170 3.200 3.035 3.200 10,697 +0.11(+3.56%)
Sep 25, 2023 3.800 3.280 2.980 3.090 88,484 -0.96(-23.70%)
Sep 22, 2023 3.890 4.190 3.040 4.050 43,272 +0.10(+2.53%)
Sep 21, 2023 3.060 4.250 2.950 3.950 272,606 +0.84(+27.01%)
Sep 20, 2023 3.380 3.380 2.800 3.110 25,559 -0.27(-7.99%)
Sep 19, 2023 3.290 3.500 3.210 3.380 48,393 -0.03(-0.88%)
Sep 18, 2023 3.700 3.890 3.250 3.410 97,228 -0.35(-9.31%)
Sep 15, 2023 3.980 3.980 3.500 3.760 59,883 -0.21(-5.29%)
Sep 14, 2023 4.010 4.090 3.030 3.970 102,089 -0.93(-18.98%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.