Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

1.633 -0.007 (-0.45%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.580 1.730 1.543 1.640 237,486 +0.05(+3.14%)
May 24, 2024 1.420 1.690 1.200 1.590 558,581 +0.17(+11.97%)
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 388,375 -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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.