Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

0.6990 +0.0368 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 31, 2024 1.020 1.020 0.9900 1.000 5,793 -0.02(-1.96%)
May 30, 2024 1.020 1.020 0.9900 1.020 4,253 +0.05(+5.15%)
May 29, 2024 1.020 1.020 0.9700 0.9700 660 -0.04(-3.96%)
May 28, 2024 1.020 1.020 0.9800 1.010 55,898 -0.01(-0.98%)
May 24, 2024 0.9600 1.020 0.9300 1.020 34,240 +0.04(+4.08%)
May 23, 2024 0.9000 1.000 0.8957 0.9800 9,914 +0.04(+4.26%)
May 22, 2024 0.9700 1.000 0.9000 0.9400 44,855 -0.04(-4.08%)
May 21, 2024 0.9800 0.9800 0.9483 0.9800 3,874 +0.00(+0.00%)
May 20, 2024 0.9300 0.9800 0.8600 0.9800 25,643 +0.07(+8.13%)
May 17, 2024 0.8940 0.9400 0.8440 0.9063 12,494 +0.03(+2.99%)
May 16, 2024 0.8810 0.8810 0.8301 0.8800 4,432 +0.00(+0.00%)
May 15, 2024 0.8650 0.9000 0.8350 0.8800 38,049 +0.02(+1.73%)
May 14, 2024 0.8210 0.8700 0.7600 0.8650 5,433 +0.05(+5.93%)
May 13, 2024 0.7825 0.8300 0.7600 0.8166 30,366 -0.00(-0.41%)
May 10, 2024 0.8500 0.8795 0.7901 0.8200 19,621 -0.06(-6.77%)
May 09, 2024 0.8270 0.9000 0.8270 0.8795 11,692 +0.02(+2.65%)
May 08, 2024 0.8032 0.9000 0.8000 0.8568 50,378 -0.01(-1.63%)
May 07, 2024 0.7910 0.8800 0.7900 0.8710 46,788 +0.03(+3.05%)
May 06, 2024 0.8490 0.9000 0.8000 0.8452 48,915 +0.02(+1.83%)
May 03, 2024 0.8500 0.8500 0.8080 0.8300 6,846 -0.02(-2.35%)
May 02, 2024 0.8500 0.8500 0.8128 0.8500 12,980 +0.00(+0.00%)
May 01, 2024 0.8210 0.8500 0.8210 0.8500 10,260 +0.01(+1.20%)
Apr 30, 2024 0.8100 0.8468 0.8100 0.8399 81,407 +0.04(+4.99%)
Apr 29, 2024 0.8100 0.8500 0.7900 0.8000 37,614 +0.00(+0.00%)
Apr 26, 2024 0.7910 0.8100 0.7716 0.8000 40,903 +0.01(+1.27%)
Apr 25, 2024 0.8200 0.8400 0.7900 0.7900 31,389 -0.03(-3.54%)
Apr 24, 2024 0.8200 0.8500 0.7710 0.8190 93,083 -0.00(-0.12%)
Apr 23, 2024 0.8010 0.8550 0.7950 0.8200 24,698 -0.01(-0.61%)
Apr 22, 2024 0.8502 0.8690 0.8000 0.8250 51,773 -0.03(-2.95%)
Apr 19, 2024 0.9030 0.9030 0.8500 0.8501 21,122 -0.04(-4.48%)
Apr 18, 2024 0.8500 0.9000 0.8500 0.8900 4,761 +0.04(+4.92%)
Apr 17, 2024 0.9100 0.9499 0.8483 0.8483 18,159 -0.05(-5.74%)
Apr 16, 2024 0.8500 0.9000 0.8500 0.9000 19,092 +0.00(+0.00%)
Apr 15, 2024 0.9400 0.9400 0.8500 0.9000 25,358 -0.02(-2.17%)
Apr 12, 2024 0.8995 0.9500 0.8501 0.9200 23,733 +0.04(+5.08%)
Apr 11, 2024 0.8901 0.8999 0.8500 0.8755 19,008 +0.01(+0.63%)
Apr 10, 2024 0.8994 0.9030 0.7700 0.8700 70,178 -0.03(-3.32%)
Apr 09, 2024 0.9800 1.040 0.8700 0.8999 43,310 +0.03(+3.44%)
Apr 08, 2024 0.9800 0.9800 0.8700 0.8700 51,500 -0.09(-9.37%)
Apr 05, 2024 1.010 1.010 0.9500 0.9600 2,560 -0.03(-3.03%)
Apr 04, 2024 0.9893 1.050 0.9482 0.9900 29,373 +0.11(+12.50%)
Apr 03, 2024 0.9800 1.010 0.8770 0.8800 61,579 -0.08(-8.33%)
Apr 02, 2024 0.9600 1.000 0.9600 0.9600 1,066 -0.07(-6.80%)
Apr 01, 2024 0.9900 1.040 0.9300 1.030 22,390 +0.03(+3.00%)
Mar 28, 2024 0.8740 1.030 0.8740 1.000 60,757 +0.10(+11.11%)
Mar 27, 2024 1.020 1.064 0.8662 0.9000 98,717 -0.13(-12.62%)
Mar 26, 2024 1.050 1.050 1.020 1.030 9,390 -0.05(-4.63%)
Mar 25, 2024 1.050 1.080 1.050 1.080 5,022 -0.02(-1.82%)
Mar 22, 2024 1.090 1.100 1.050 1.100 7,415 -0.01(-0.90%)
Mar 21, 2024 1.060 1.110 1.060 1.110 6,373 +0.04(+3.74%)
Mar 20, 2024 1.090 1.090 1.050 1.070 23,037 -0.02(-1.83%)
Mar 19, 2024 1.095 1.095 1.085 1.090 1,779 -0.05(-4.39%)
Mar 18, 2024 1.130 1.145 1.119 1.140 1,977 -0.01(-0.87%)
Mar 15, 2024 1.110 1.150 1.074 1.150 2,822 +0.04(+3.60%)
Mar 14, 2024 1.070 1.110 1.070 1.110 11,340 +0.04(+3.74%)
Mar 13, 2024 1.100 1.110 1.050 1.070 33,399 -0.04(-3.60%)
Mar 12, 2024 1.130 1.160 1.100 1.110 18,816 -0.02(-1.77%)
Mar 11, 2024 1.170 1.170 1.120 1.130 13,775 -0.06(-5.04%)
Mar 08, 2024 1.140 1.190 1.140 1.190 1,896 -0.01(-0.83%)
Mar 07, 2024 1.170 1.200 1.130 1.200 2,413 +0.03(+2.56%)
Mar 06, 2024 1.170 1.198 1.135 1.170 17,475 -0.03(-2.50%)
Mar 05, 2024 1.150 1.200 1.138 1.200 13,893 +0.01(+0.84%)
Mar 04, 2024 1.110 1.190 1.110 1.190 2,880 +0.03(+2.59%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.