Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Complete Solaria, Inc. - Common Stock (NQ: CSLR )

1.420 -0.030 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 23, 2024 1.530 1.780 1.390 1.420 683,480 -0.03(-2.07%)
May 22, 2024 1.720 1.864 1.380 1.450 916,225 -0.43(-22.87%)
May 21, 2024 1.250 2.080 1.200 1.880 3,092,366 +0.71(+60.68%)
May 20, 2024 1.350 1.490 1.120 1.170 579,448 -0.09(-7.14%)
May 17, 2024 1.020 1.260 0.9215 1.260 774,811 +0.21(+20.00%)
May 16, 2024 1.010 1.170 0.9500 1.050 743,544 +0.10(+10.64%)
May 15, 2024 0.7930 1.020 0.7550 0.9490 2,500,487 +0.26(+37.74%)
May 14, 2024 0.5890 0.7362 0.5700 0.6890 669,862 +0.14(+24.73%)
May 13, 2024 0.5999 0.6151 0.5301 0.5524 500,118 -0.04(-6.20%)
May 10, 2024 0.6500 0.6500 0.5850 0.5889 469,026 -0.07(-10.77%)
May 09, 2024 0.6600 0.7500 0.6367 0.6600 895,611 -0.02(-3.59%)
May 08, 2024 0.7000 0.7217 0.6581 0.6846 388,252 -0.04(-5.23%)
May 07, 2024 0.8500 0.9000 0.7001 0.7224 867,601 -0.16(-18.36%)
May 06, 2024 0.8300 1.120 0.8200 0.8849 1,504,172 -0.04(-4.34%)
May 03, 2024 0.6920 0.9343 0.6400 0.9250 3,366,384 +0.24(+34.53%)
May 02, 2024 0.6150 0.8500 0.5700 0.6876 2,603,991 +0.07(+11.59%)
May 01, 2024 0.5766 0.6500 0.5390 0.6162 1,225,237 -0.00(-0.61%)
Apr 30, 2024 0.6058 0.6869 0.5604 0.6200 2,923,391 -0.11(-15.09%)
Apr 29, 2024 0.3772 0.7460 0.3450 0.7302 25,662,960 +0.35(+91.70%)
Apr 26, 2024 0.4000 0.4194 0.3569 0.3809 442,971 -0.04(-9.18%)
Apr 25, 2024 0.3756 0.4250 0.3700 0.4194 354,364 +0.00(+0.48%)
Apr 24, 2024 0.3789 0.4300 0.3718 0.4174 600,020 -0.01(-2.93%)
Apr 23, 2024 0.3492 0.4473 0.3286 0.4300 2,235,731 +0.04(+10.51%)
Apr 22, 2024 0.5501 0.5882 0.3891 0.3891 13,469,318 -0.06(-13.53%)
Apr 19, 2024 0.2600 0.5900 0.2400 0.4500 16,645,483 +0.18(+69.81%)
Apr 18, 2024 0.2488 0.2800 0.2203 0.2650 286,769 +0.01(+3.80%)
Apr 17, 2024 0.2700 0.2979 0.2372 0.2553 822,615 -0.01(-3.66%)
Apr 16, 2024 0.2500 0.2699 0.2026 0.2650 353,171 +0.01(+1.92%)
Apr 15, 2024 0.5000 0.5050 0.2000 0.2600 809,055 -0.26(-50.00%)
Apr 12, 2024 0.5010 0.5790 0.4805 0.5200 42,579 +0.01(+1.96%)
Apr 11, 2024 0.5111 0.5790 0.5010 0.5100 47,548 +0.00(+0.37%)
Apr 10, 2024 0.5705 0.5705 0.5073 0.5081 49,512 -0.06(-10.88%)
Apr 09, 2024 0.5700 0.6000 0.5700 0.5701 12,087 +0.01(+1.80%)
Apr 08, 2024 0.5500 0.5700 0.5400 0.5600 9,052 +0.02(+4.36%)
Apr 05, 2024 0.5900 0.6000 0.5100 0.5366 24,548 -0.04(-7.64%)
Apr 04, 2024 0.5000 0.5900 0.5010 0.5810 7,457 +0.05(+9.05%)
Apr 03, 2024 0.5402 0.5900 0.5000 0.5328 31,486 -0.03(-5.87%)
Apr 02, 2024 0.5000 0.6000 0.5000 0.5660 52,032 +0.05(+9.44%)
Apr 01, 2024 0.6001 0.6140 0.4901 0.5172 38,942 -0.08(-13.94%)
Mar 28, 2024 0.6301 0.6400 0.5785 0.6010 22,824 -0.03(-4.62%)
Mar 27, 2024 0.6100 0.6500 0.5800 0.6301 18,059 -0.01(-1.24%)
Mar 26, 2024 0.5961 0.6500 0.5800 0.6380 9,945 +0.04(+7.32%)
Mar 25, 2024 0.6530 0.7484 0.5615 0.5945 20,656 -0.04(-5.78%)
Mar 22, 2024 0.6780 0.6940 0.5500 0.6310 46,998 +0.01(+1.77%)
Mar 21, 2024 0.5300 0.6630 0.5310 0.6200 60,899 +0.09(+16.76%)
Mar 20, 2024 0.5300 0.5700 0.4759 0.5310 42,177 +0.03(+6.20%)
Mar 19, 2024 0.4800 0.5360 0.4210 0.5000 66,195 +0.01(+1.73%)
Mar 18, 2024 0.6300 0.6300 0.4031 0.4915 253,889 -0.10(-16.28%)
Mar 15, 2024 0.6700 0.7991 0.5700 0.5871 61,291 -0.07(-10.02%)
Mar 14, 2024 0.7554 0.7920 0.5710 0.6525 60,248 -0.05(-6.65%)
Mar 13, 2024 0.7800 0.8190 0.6533 0.6990 127,626 -0.10(-12.63%)
Mar 12, 2024 1.000 1.000 0.6499 0.8000 146,783 -0.18(-18.37%)
Mar 11, 2024 1.000 1.050 0.9735 0.9800 17,849 -0.01(-1.01%)
Mar 08, 2024 1.036 1.040 0.9739 0.9900 24,210 -0.02(-1.98%)
Mar 07, 2024 1.000 1.050 0.9800 1.010 21,591 +0.01(+1.00%)
Mar 06, 2024 1.120 1.120 0.9701 1.000 26,977 +0.02(+2.04%)
Mar 05, 2024 1.000 1.100 0.9200 0.9800 13,250 -0.06(-5.77%)
Mar 04, 2024 1.000 1.070 0.9701 1.040 45,326 +0.00(+0.00%)
Mar 01, 2024 1.040 1.120 0.9739 1.040 83,362 -0.02(-1.89%)
Feb 29, 2024 1.050 1.150 1.030 1.060 13,137 +0.01(+0.95%)
Feb 28, 2024 1.080 1.100 1.010 1.050 6,756 +0.04(+3.96%)
Feb 27, 2024 1.090 1.141 1.010 1.010 46,191 -0.05(-4.72%)
Feb 26, 2024 1.120 1.125 1.050 1.060 37,661 -0.06(-5.36%)
Feb 23, 2024 1.170 1.170 1.090 1.120 23,438 -0.04(-3.45%)
Feb 22, 2024 1.170 1.220 1.120 1.160 26,212 -0.04(-3.33%)
Feb 21, 2024 1.214 1.214 1.170 1.200 2,771 -0.04(-3.23%)
Feb 20, 2024 1.170 1.240 1.170 1.240 4,451 +0.06(+5.08%)
Feb 16, 2024 1.150 1.240 1.150 1.180 6,089 +0.00(+0.00%)
Feb 15, 2024 1.110 1.200 1.100 1.180 12,812 +0.09(+8.26%)
Feb 14, 2024 1.280 1.300 1.060 1.090 127,530 -0.22(-16.79%)
Feb 13, 2024 1.390 1.390 1.212 1.310 6,365 +0.02(+1.55%)
Feb 12, 2024 1.320 1.400 1.254 1.290 11,800 -0.05(-3.73%)
Feb 09, 2024 1.420 1.420 1.302 1.340 15,718 -0.05(-3.60%)
Feb 08, 2024 1.350 1.450 1.220 1.390 26,581 +0.01(+0.72%)
Feb 07, 2024 1.330 1.390 1.310 1.380 8,017 -0.01(-0.72%)
Feb 06, 2024 1.270 1.390 1.210 1.390 9,756 +0.13(+10.32%)
Feb 05, 2024 1.380 1.410 1.260 1.260 19,916 -0.15(-10.64%)
Feb 02, 2024 1.270 1.490 1.250 1.410 12,229 +0.09(+6.82%)
Feb 01, 2024 1.280 1.320 1.250 1.320 15,103 +0.01(+0.76%)
Jan 31, 2024 1.300 1.340 1.220 1.310 19,188 -0.02(-1.50%)
Jan 30, 2024 1.320 1.340 1.300 1.330 5,746 +0.00(+0.00%)
Jan 29, 2024 1.250 1.340 1.250 1.330 17,995 +0.06(+4.63%)
Jan 26, 2024 1.290 1.340 1.270 1.271 15,622 -0.04(-2.96%)
Jan 25, 2024 1.280 1.340 1.260 1.310 7,614 +0.01(+0.77%)
Jan 24, 2024 1.280 1.300 1.245 1.300 3,363 +0.05(+4.00%)
Jan 23, 2024 1.200 1.280 1.200 1.250 7,437 +0.09(+7.76%)
Jan 22, 2024 1.120 1.295 1.100 1.160 24,274 +0.01(+0.87%)
Jan 19, 2024 1.180 1.180 1.100 1.150 21,458 -0.05(-4.17%)
Jan 18, 2024 1.180 1.240 1.180 1.200 4,552 +0.02(+1.69%)
Jan 17, 2024 1.250 1.250 1.060 1.180 16,355 -0.03(-2.48%)
Jan 16, 2024 1.340 1.330 1.200 1.210 14,830 -0.05(-3.97%)
Jan 12, 2024 1.280 1.346 1.250 1.260 33,846 -0.04(-3.08%)
Jan 11, 2024 1.360 1.360 1.260 1.300 44,981 -0.07(-5.11%)
Jan 10, 2024 1.390 1.390 1.280 1.370 23,786 -0.05(-3.52%)
Jan 09, 2024 1.510 1.510 1.300 1.420 48,464 -0.08(-5.33%)
Jan 08, 2024 1.550 1.550 1.410 1.500 55,480 +0.03(+2.04%)
Jan 05, 2024 1.580 1.690 1.410 1.470 34,712 -0.08(-5.16%)
Jan 04, 2024 1.580 1.580 1.520 1.550 10,780 -0.01(-0.64%)
Jan 03, 2024 1.550 1.590 1.500 1.560 25,005 +0.04(+2.63%)
Jan 02, 2024 1.640 1.640 1.420 1.520 25,802 -0.08(-5.30%)
Dec 29, 2023 1.800 1.805 1.570 1.605 45,513 -0.15(-8.29%)
Dec 28, 2023 1.730 1.800 1.600 1.750 66,572 +0.05(+2.94%)
Dec 27, 2023 1.500 1.790 1.500 1.700 53,373 -0.09(-5.03%)
Dec 26, 2023 1.620 1.890 1.512 1.790 80,071 +0.17(+10.49%)
Dec 22, 2023 1.610 1.650 1.530 1.620 30,767 +0.10(+6.58%)
Dec 21, 2023 1.500 1.550 1.450 1.520 63,864 +0.13(+9.35%)
Dec 20, 2023 1.580 1.580 1.370 1.390 27,819 -0.07(-4.79%)
Dec 19, 2023 1.410 1.470 1.350 1.460 46,426 +0.10(+7.35%)
Dec 18, 2023 1.530 1.535 1.350 1.360 104,998 -0.14(-9.33%)
Dec 15, 2023 1.670 1.670 1.500 1.500 64,673 -0.07(-4.46%)
Dec 14, 2023 1.430 1.590 1.430 1.570 136,132 +0.15(+10.56%)
Dec 13, 2023 1.420 1.439 1.360 1.420 40,481 +0.15(+11.81%)
Dec 12, 2023 1.330 1.330 1.220 1.270 27,549 -0.06(-4.51%)
Dec 11, 2023 1.330 1.330 1.220 1.330 33,383 +0.03(+2.31%)
Dec 08, 2023 1.330 1.330 1.210 1.300 22,150 -0.02(-1.52%)
Dec 07, 2023 1.190 1.420 1.190 1.320 44,734 +0.16(+13.79%)
Dec 06, 2023 1.116 1.260 1.116 1.160 24,181 +0.04(+3.57%)
Dec 05, 2023 1.160 1.390 1.050 1.120 57,436 +0.01(+0.90%)
Dec 04, 2023 1.140 1.175 1.100 1.110 32,336 -0.03(-2.63%)
Dec 01, 2023 1.140 1.190 1.110 1.140 43,228 +0.00(+0.00%)
Nov 30, 2023 1.330 1.330 1.110 1.140 54,069 -0.16(-12.31%)
Nov 29, 2023 1.375 1.375 1.290 1.300 12,508 +0.01(+0.78%)
Nov 28, 2023 1.350 1.390 1.260 1.290 27,901 -0.04(-3.01%)
Nov 27, 2023 1.420 1.500 1.300 1.330 46,277 -0.06(-4.32%)
Nov 24, 2023 1.390 1.425 1.360 1.390 7,596 +0.05(+3.73%)
Nov 22, 2023 1.450 1.460 1.270 1.340 12,981 -0.04(-2.90%)
Nov 21, 2023 1.380 1.470 1.380 1.380 17,732 -0.03(-2.13%)
Nov 20, 2023 1.340 1.470 1.290 1.410 61,172 +0.10(+7.63%)
Nov 17, 2023 1.320 1.320 1.170 1.310 21,713 -0.04(-2.96%)
Nov 16, 2023 0.9989 1.350 0.9989 1.350 53,289 +0.36(+35.77%)
Nov 15, 2023 1.050 1.091 0.9000 0.9943 58,257 -0.09(-7.94%)
Nov 14, 2023 1.000 1.250 0.9800 1.080 137,632 +0.09(+9.09%)
Nov 13, 2023 1.020 1.150 0.9797 0.9900 39,782 +0.01(+0.86%)
Nov 10, 2023 1.070 1.100 0.9500 0.9816 25,766 -0.11(-9.94%)
Nov 09, 2023 1.170 1.249 1.050 1.090 22,949 -0.11(-9.17%)
Nov 08, 2023 1.250 1.410 1.180 1.200 22,226 -0.05(-4.00%)
Nov 07, 2023 1.270 1.390 1.245 1.250 33,149 +0.01(+0.81%)
Nov 06, 2023 1.360 1.400 1.220 1.240 17,475 +0.00(+0.00%)
Nov 03, 2023 1.163 1.290 1.163 1.240 74,581 +0.07(+5.98%)
Nov 02, 2023 1.120 1.200 1.070 1.170 32,793 +0.03(+2.63%)
Nov 01, 2023 1.110 1.140 1.100 1.140 4,506 +0.01(+0.88%)
Oct 31, 2023 1.200 1.200 1.040 1.130 49,523 -0.01(-0.88%)
Oct 30, 2023 1.080 1.150 1.070 1.140 11,572 +0.06(+5.56%)
Oct 27, 2023 1.040 1.170 1.040 1.080 6,967 +0.04(+3.85%)
Oct 26, 2023 1.030 1.120 1.010 1.040 34,789 -0.01(-0.95%)
Oct 25, 2023 1.030 1.100 0.9579 1.050 104,769 -0.01(-0.94%)
Oct 24, 2023 1.110 1.160 1.050 1.060 78,805 -0.07(-6.19%)
Oct 23, 2023 1.160 1.160 1.080 1.130 13,670 -0.04(-3.42%)
Oct 20, 2023 1.240 1.250 1.050 1.170 123,772 -0.07(-5.65%)
Oct 19, 2023 1.460 1.460 1.200 1.240 88,637 -0.19(-13.29%)
Oct 18, 2023 1.420 1.480 1.380 1.430 34,349 +0.04(+2.88%)
Oct 17, 2023 1.330 1.500 1.306 1.390 45,300 +0.06(+4.51%)
Oct 16, 2023 1.510 1.510 1.330 1.330 33,400 -0.04(-2.92%)
Oct 13, 2023 1.390 1.470 1.360 1.370 49,049 -0.05(-3.52%)
Oct 12, 2023 1.600 1.660 1.410 1.420 229,862 -0.21(-12.88%)
Oct 11, 2023 1.690 1.795 1.614 1.630 30,872 -0.03(-1.81%)
Oct 10, 2023 1.610 1.750 1.530 1.660 119,996 +0.02(+1.22%)
Oct 09, 2023 1.770 1.780 1.630 1.640 11,129 -0.10(-5.75%)
Oct 06, 2023 1.660 1.750 1.660 1.740 14,389 +0.05(+2.96%)
Oct 05, 2023 1.740 1.810 1.630 1.690 93,478 -0.10(-5.59%)
Oct 04, 2023 1.970 1.970 1.740 1.790 124,446 -0.15(-7.73%)
Oct 03, 2023 2.010 2.070 1.930 1.940 81,739 -0.09(-4.43%)
Oct 02, 2023 2.030 2.070 1.960 2.030 88,744 -0.03(-1.46%)
Sep 29, 2023 2.120 2.240 2.050 2.060 41,388 -0.01(-0.48%)
Sep 28, 2023 2.060 2.230 2.050 2.070 32,709 +0.02(+0.98%)
Sep 27, 2023 2.190 2.330 2.050 2.050 63,112 -0.14(-6.39%)
Sep 26, 2023 2.130 2.225 2.120 2.190 29,711 +0.01(+0.46%)
Sep 25, 2023 2.250 2.225 2.170 2.180 24,880 -0.12(-5.22%)
Sep 22, 2023 2.310 2.350 2.230 2.300 12,643 +0.02(+0.88%)
Sep 21, 2023 2.390 2.390 2.115 2.280 30,869 -0.09(-3.80%)
Sep 20, 2023 2.480 2.720 2.337 2.370 50,181 -0.13(-5.20%)
Sep 19, 2023 2.860 2.860 2.440 2.500 154,179 -0.39(-13.49%)
Sep 18, 2023 2.790 2.920 2.680 2.890 170,077 +0.08(+2.85%)
Sep 15, 2023 2.470 2.820 2.340 2.810 1,069,703 +0.24(+9.34%)
Sep 14, 2023 2.520 2.650 2.290 2.570 107,662 +0.00(+0.00%)
Sep 13, 2023 2.390 2.702 2.370 2.570 128,700 +0.13(+5.33%)
Sep 12, 2023 2.290 2.670 2.230 2.440 146,692 +0.11(+4.72%)
Sep 11, 2023 2.270 2.330 120,579 -0.07(-3.12%)
Sep 06, 2023 2.405 0 -0.10(-3.80%)
Sep 05, 2023 2.250 2.600 2.160 2.500 280,539 +0.28(+12.61%)
Sep 01, 2023 2.170 2.264 2.110 2.220 82,663 +0.02(+0.91%)
Aug 31, 2023 2.160 2.320 2.110 2.200 34,047 +0.02(+0.92%)
Aug 30, 2023 2.360 2.357 2.090 2.180 158,926 -0.14(-6.03%)
Aug 29, 2023 2.360 2.480 2.290 2.320 45,510 -0.04(-1.69%)
Aug 28, 2023 2.420 2.440 2.260 2.360 118,583 -0.03(-1.26%)
Aug 25, 2023 2.420 2.469 2.240 2.390 32,995 -0.03(-1.24%)
Aug 24, 2023 2.160 2.580 2.160 2.420 171,825 +0.21(+9.50%)
Aug 23, 2023 2.560 2.690 2.160 2.210 217,577 -0.38(-14.67%)
Aug 22, 2023 2.520 2.730 2.481 2.590 136,784 +0.01(+0.39%)
Aug 21, 2023 2.680 2.680 2.380 2.580 110,065 +0.09(+3.61%)
Aug 18, 2023 2.320 2.655 2.260 2.490 201,759 +0.19(+8.26%)
Aug 17, 2023 2.320 2.490 2.220 2.300 175,693 +0.00(+0.00%)
Aug 16, 2023 2.600 2.933 2.255 2.300 78,859 -0.29(-11.20%)
Aug 15, 2023 2.700 2.830 2.590 2.590 62,166 -0.04(-1.33%)
Aug 14, 2023 2.670 2.920 2.550 2.625 182,651 -0.06(-2.42%)
Aug 11, 2023 2.980 2.980 2.614 2.690 107,772 -0.23(-7.88%)
Aug 10, 2023 2.740 3.070 2.660 2.920 75,632 +0.16(+5.80%)
Aug 09, 2023 2.870 2.880 2.640 2.760 153,264 -0.12(-4.17%)
Aug 08, 2023 3.220 3.220 2.800 2.880 282,900 -0.22(-7.10%)
Aug 07, 2023 3.240 3.240 3.070 3.100 226,906 +0.07(+2.31%)
Aug 04, 2023 3.270 3.270 2.901 3.030 306,529 -0.23(-7.06%)
Aug 03, 2023 3.230 3.305 3.120 3.260 105,698 +0.03(+0.93%)
Aug 02, 2023 3.450 3.490 3.125 3.230 140,453 -0.17(-5.00%)
Aug 01, 2023 3.400 3.600 3.210 3.400 155,888 +0.00(+0.00%)
Jul 31, 2023 3.600 3.625 3.300 3.400 324,288 -0.25(-6.85%)
Jul 28, 2023 3.750 4.030 3.500 3.650 354,382 -0.10(-2.67%)
Jul 27, 2023 4.510 4.698 3.670 3.750 233,024 -0.80(-17.58%)
Jul 26, 2023 4.850 4.850 4.520 4.550 76,738 -0.35(-7.14%)
Jul 25, 2023 4.960 5.250 4.801 4.900 92,104 -0.10(-2.00%)
Jul 24, 2023 4.790 5.140 4.790 5.000 136,871 +0.00(+0.00%)
Jul 21, 2023 4.700 5.170 4.700 5.000 272,964 +0.00(+0.00%)
Jul 20, 2023 4.670 5.200 4.660 5.000 229,189 -0.04(-0.79%)
Jul 19, 2023 5.200 5.260 4.770 5.040 402,838 -0.41(-7.52%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.