Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

CaliberCos Inc. - Class A Common Stock (NQ: CWD )

0.9063 +0.0263 (+2.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Feb 29, 2024 1.190 1.190 1.120 1.160 12,537 +0.02(+1.75%)
Feb 28, 2024 1.150 1.150 1.120 1.140 35,307 -0.06(-5.00%)
Feb 27, 2024 1.190 1.200 1.120 1.200 17,461 +0.01(+0.84%)
Feb 26, 2024 1.200 1.200 1.180 1.190 12,700 +0.04(+3.48%)
Feb 23, 2024 1.155 1.155 1.130 1.150 35,065 +0.03(+2.68%)
Feb 22, 2024 1.150 1.150 1.120 1.120 50,554 -0.08(-6.67%)
Feb 21, 2024 1.180 1.200 1.160 1.200 7,521 +0.00(+0.00%)
Feb 20, 2024 1.200 1.200 1.180 1.200 2,739 +0.00(+0.00%)
Feb 16, 2024 1.160 1.200 1.140 1.200 5,895 +0.01(+0.84%)
Feb 15, 2024 1.180 1.190 1.180 1.190 8,346 -0.01(-0.83%)
Feb 14, 2024 1.230 1.230 1.190 1.200 6,326 +0.00(+0.00%)
Feb 13, 2024 1.190 1.220 1.190 1.200 36,729 -0.01(-0.83%)
Feb 12, 2024 1.200 1.259 1.141 1.210 25,356 +0.01(+0.83%)
Feb 09, 2024 1.160 1.220 1.160 1.200 13,558 +0.02(+1.69%)
Feb 08, 2024 1.180 1.210 1.174 1.180 27,231 -0.02(-1.67%)
Feb 07, 2024 1.180 1.220 1.180 1.200 62,678 -0.00(-0.01%)
Feb 06, 2024 1.161 1.220 1.100 1.200 43,009 +0.02(+1.70%)
Feb 05, 2024 1.050 1.230 1.030 1.180 187,815 +0.14(+13.46%)
Feb 02, 2024 1.060 1.092 1.020 1.040 22,711 -0.05(-4.59%)
Feb 01, 2024 1.260 1.260 1.060 1.090 38,583 -0.04(-3.54%)
Jan 31, 2024 1.160 1.180 1.130 1.130 13,487 -0.04(-3.42%)
Jan 30, 2024 1.251 1.251 1.170 1.170 12,147 +0.02(+1.74%)
Jan 29, 2024 1.200 1.200 1.120 1.150 10,368 -0.02(-1.71%)
Jan 26, 2024 1.261 1.313 1.170 1.170 45,711 -0.10(-7.87%)
Jan 25, 2024 1.370 1.370 1.270 1.270 11,091 -0.01(-0.78%)
Jan 24, 2024 1.384 1.384 1.280 1.280 6,299 -0.02(-1.54%)
Jan 23, 2024 1.290 1.300 1.280 1.300 5,118 +0.01(+0.78%)
Jan 22, 2024 1.390 1.390 1.290 1.290 13,227 -0.01(-0.77%)
Jan 19, 2024 1.310 1.319 1.300 1.300 12,747 -0.02(-1.89%)
Jan 18, 2024 1.320 1.335 1.310 1.325 1,965 +0.00(+0.38%)
Jan 17, 2024 1.315 1.330 1.315 1.320 2,367 +0.00(+0.00%)
Jan 16, 2024 1.310 1.350 1.300 1.320 31,219 -0.03(-2.16%)
Jan 12, 2024 1.450 1.455 1.340 1.349 40,254 -0.11(-7.60%)
Jan 11, 2024 1.480 1.480 1.460 1.460 1,817 +0.03(+2.10%)
Jan 10, 2024 1.430 1.430 1.430 1.430 157 -0.01(-0.69%)
Jan 09, 2024 1.480 1.480 1.420 1.440 8,232 +0.01(+0.69%)
Jan 08, 2024 1.380 1.430 1.370 1.430 10,416 +0.04(+2.88%)
Jan 05, 2024 1.410 1.420 1.360 1.390 46,784 -0.02(-1.42%)
Jan 04, 2024 1.450 1.450 1.390 1.410 24,394 +0.04(+2.92%)
Jan 03, 2024 1.320 1.370 1.320 1.370 6,574 +0.05(+3.79%)
Jan 02, 2024 1.337 1.357 1.315 1.320 24,417 +0.03(+2.33%)
Dec 29, 2023 1.365 1.365 1.250 1.290 51,460 -0.05(-3.65%)
Dec 28, 2023 1.450 1.450 1.339 1.339 19,014 -0.05(-3.68%)
Dec 27, 2023 1.400 1.450 1.380 1.390 33,534 -0.04(-2.80%)
Dec 26, 2023 1.470 1.480 1.370 1.430 31,409 +0.05(+3.62%)
Dec 22, 2023 1.470 1.470 1.380 1.380 22,996 -0.08(-5.15%)
Dec 21, 2023 1.410 1.500 1.410 1.455 3,356 -0.02(-1.69%)
Dec 20, 2023 1.390 1.480 1.390 1.480 16,851 +0.08(+5.71%)
Dec 19, 2023 1.430 1.442 1.400 1.400 9,330 +0.03(+2.19%)
Dec 18, 2023 1.390 1.430 1.370 1.370 12,917 -0.03(-2.14%)
Dec 15, 2023 1.400 1.445 1.400 1.400 16,097 +0.03(+2.19%)
Dec 14, 2023 1.350 1.429 1.350 1.370 17,571 +0.00(+0.00%)
Dec 13, 2023 1.360 1.420 1.360 1.370 19,842 +0.01(+0.74%)
Dec 12, 2023 1.350 1.420 1.350 1.360 29,686 +0.00(+0.00%)
Dec 11, 2023 1.410 1.410 1.360 1.360 10,853 -0.03(-2.22%)
Dec 08, 2023 1.420 1.450 1.350 1.391 17,625 -0.04(-2.73%)
Dec 07, 2023 1.460 1.465 1.360 1.430 6,299 +0.02(+1.42%)
Dec 06, 2023 1.370 1.460 1.350 1.410 20,873 -0.01(-0.70%)
Dec 05, 2023 1.470 1.508 1.420 1.420 16,580 -0.10(-6.58%)
Dec 04, 2023 1.540 1.550 1.520 1.520 5,199 +0.01(+0.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.