Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Critical Solutions Inc (OP: CSLI )

N/A UNCHANGED
Last Price Updated: 9:40 AM EDT, May 8, 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 (%)
Oct 31, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 30, 2002 8.949 8.950 8.400 8.400 2,600 -0.45(-5.08%)
Oct 29, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 28, 2002 9.001 9.001 8.850 8.850 1,000 -0.15(-1.68%)
Oct 25, 2002 9.001 9.001 9.001 9.001 200 -0.01(-0.10%)
Oct 24, 2002 9.860 9.860 9.010 9.010 300 -0.74(-7.59%)
Oct 23, 2002 9.750 9.750 9.750 9.750 500 -0.25(-2.50%)
Oct 22, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 21, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 18, 2002 10.00 10.00 10.00 10.00 100 +0.25(+2.56%)
Oct 17, 2002 9.890 10.00 9.610 9.750 4,100 -0.04(-0.41%)
Oct 16, 2002 9.420 9.790 9.420 9.790 300 +0.90(+10.12%)
Oct 15, 2002 8.890 8.890 8.890 8.890 1,900 +0.03(+0.34%)
Oct 14, 2002 8.880 8.890 8.860 8.860 1,300 +0.44(+5.23%)
Oct 11, 2002 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Oct 10, 2002 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Oct 09, 2002 8.430 8.430 8.420 8.420 3,400 -0.08(-0.94%)
Oct 08, 2002 8.500 8.500 8.500 8.500 4,300 -0.10(-1.16%)
Oct 07, 2002 8.600 8.600 8.600 8.600 400 -0.28(-3.15%)
Oct 04, 2002 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Oct 03, 2002 8.880 8.890 8.880 8.880 1,500 +0.48(+5.70%)
Oct 02, 2002 8.401 8.401 8.401 8.401 0 +0.00(+0.00%)
Oct 01, 2002 8.401 8.401 8.401 8.401 10,000 -0.18(-2.10%)
Sep 30, 2002 8.760 8.760 8.400 8.581 4,600 -0.17(-1.94%)
Sep 27, 2002 8.750 8.751 8.750 8.751 1,300 +0.00(+0.01%)
Sep 26, 2002 8.750 8.750 8.750 8.750 100 +0.10(+1.17%)
Sep 25, 2002 9.092 9.092 7.720 8.649 29,500 -0.60(-6.50%)
Sep 24, 2002 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 23, 2002 9.370 9.370 9.200 9.250 1,300 -0.25(-2.63%)
Sep 20, 2002 9.240 9.500 8.980 9.500 1,400 +0.42(+4.63%)
Sep 19, 2002 9.450 9.450 9.060 9.080 1,600 +0.06(+0.67%)
Sep 18, 2002 9.020 9.020 9.020 9.020 1,300 -0.01(-0.11%)
Sep 17, 2002 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Sep 16, 2002 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Sep 13, 2002 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Sep 12, 2002 9.030 9.030 9.030 9.030 100 -0.00(-0.05%)
Sep 11, 2002 9.035 9.035 9.035 9.035 0 +0.00(+0.00%)
Sep 10, 2002 9.035 9.035 9.035 9.035 200 -0.17(-1.80%)
Sep 09, 2002 9.489 9.489 9.200 9.200 300 -0.28(-2.95%)
Sep 06, 2002 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Sep 05, 2002 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Sep 04, 2002 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Sep 03, 2002 9.299 9.483 9.299 9.480 1,800 +0.23(+2.49%)
Aug 30, 2002 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 29, 2002 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 28, 2002 9.450 9.450 9.250 9.250 762 -0.23(-2.42%)
Aug 27, 2002 9.479 9.479 9.479 9.479 100 +0.38(+4.16%)
Aug 26, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 23, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 22, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 21, 2002 9.050 9.100 9.050 9.100 70,000 +0.10(+1.11%)
Aug 20, 2002 9.000 9.000 9.000 9.000 500 +0.05(+0.56%)
Aug 16, 2002 8.950 8.950 8.950 8.950 600 -0.05(-0.54%)
Aug 15, 2002 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Aug 14, 2002 8.660 8.999 8.660 8.999 500 +0.20(+2.25%)
Aug 13, 2002 8.998 8.998 8.801 8.801 600 +0.01(+0.13%)
Aug 12, 2002 9.000 9.000 8.790 8.790 200 -0.20(-2.22%)
Aug 07, 2002 8.800 8.990 8.800 8.990 1,800 +0.34(+3.93%)
Aug 06, 2002 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Aug 05, 2002 9.540 9.540 8.650 8.650 1,000 +0.00(+0.00%)
Aug 02, 2002 8.900 9.890 8.650 8.650 2,700 -0.20(-2.26%)
Aug 01, 2002 8.700 8.850 8.610 8.850 2,400 +0.24(+2.79%)
Jul 31, 2002 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jul 30, 2002 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jul 29, 2002 8.980 8.980 8.610 8.610 1,100 -0.29(-3.26%)
Jul 26, 2002 8.510 8.900 8.400 8.900 8,200 +0.25(+2.89%)
Jul 25, 2002 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 24, 2002 8.800 8.800 8.650 8.650 1,100 +0.00(+0.00%)
Jul 23, 2002 9.000 9.000 8.350 8.650 2,800 -0.32(-3.62%)
Jul 22, 2002 8.750 8.975 8.750 8.975 600 +0.12(+1.41%)
Jul 19, 2002 8.850 8.850 8.850 8.850 100 -0.60(-6.35%)
Jul 17, 2002 9.639 9.640 8.850 9.450 1,000 -0.66(-6.52%)
Jul 12, 2002 9.900 10.11 9.900 10.11 300 +0.22(+2.21%)
Jul 11, 2002 9.900 9.900 9.880 9.890 1,400 -0.11(-1.10%)
Jul 10, 2002 10.00 10.14 9.990 10.00 5,300 +0.01(+0.10%)
Jul 09, 2002 9.750 9.990 9.750 9.990 500 +0.24(+2.46%)
Jul 08, 2002 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 05, 2002 9.540 9.750 9.540 9.750 300 +0.39(+4.17%)
Jul 04, 2002 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jul 03, 2002 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jul 02, 2002 9.400 9.400 9.200 9.360 13,600 -0.39(-4.00%)
Jul 01, 2002 9.959 9.960 9.400 9.750 4,100 -0.31(-3.08%)
Jun 28, 2002 9.920 10.06 9.850 10.06 8,400 +0.26(+2.67%)
Jun 27, 2002 9.798 9.798 9.798 9.798 200 +0.20(+2.06%)
Jun 26, 2002 9.600 9.750 9.600 9.600 2,200 -0.09(-0.93%)
Jun 25, 2002 9.950 10.00 9.450 9.690 9,400 -0.12(-1.22%)
Jun 21, 2002 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
Jun 20, 2002 9.801 9.810 9.801 9.810 400 -0.03(-0.32%)
Jun 19, 2002 10.09 10.09 9.760 9.841 4,900 -0.10(-0.99%)
Jun 18, 2002 9.986 9.986 9.939 9.939 500 +0.11(+1.11%)
Jun 17, 2002 9.830 9.830 9.830 9.830 0 +0.00(+0.00%)
Jun 14, 2002 9.832 9.832 9.830 9.830 1,100 -0.10(-1.01%)
Jun 12, 2002 9.930 9.930 9.930 9.930 700 -0.01(-0.10%)
Jun 11, 2002 10.05 10.05 9.940 9.940 4,000 -0.06(-0.60%)
Jun 10, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 07, 2002 9.650 10.00 9.650 10.00 400 +0.29(+2.96%)
Jun 06, 2002 9.780 9.780 9.713 9.713 1,100 -0.28(-2.77%)
Jun 05, 2002 10.00 10.20 9.980 9.989 2,600 +0.04(+0.35%)
May 31, 2002 9.750 9.954 9.600 9.954 6,700 +0.05(+0.55%)
May 28, 2002 9.850 9.900 9.750 9.900 2,300 -0.08(-0.80%)
May 27, 2002 9.920 9.980 9.750 9.980 3,200 +0.00(+0.00%)
May 24, 2002 9.920 9.920 9.920 9.980 3,200 +0.03(+0.30%)
May 23, 2002 9.880 9.950 9.750 9.950 2,800 +0.08(+0.81%)
May 22, 2002 10.00 10.00 9.870 9.870 1,900 -0.10(-1.00%)
May 21, 2002 9.970 9.970 9.970 9.970 1,000 +0.02(+0.20%)
May 20, 2002 9.950 10.15 9.880 9.950 3,600 -0.05(-0.50%)
May 17, 2002 9.890 10.10 9.890 10.00 2,300 +0.00(+0.00%)
May 16, 2002 9.970 10.21 9.870 10.00 13,100 +0.00(+0.00%)
May 15, 2002 9.810 10.00 9.810 10.00 2,500 +0.25(+2.56%)
May 14, 2002 9.810 9.810 9.750 9.750 1,000 -0.20(-2.01%)
May 13, 2002 9.760 9.990 9.760 9.950 9,800 +0.20(+2.05%)
May 10, 2002 9.750 9.750 9.740 9.750 2,600 +0.00(+0.00%)
May 09, 2002 9.750 9.750 9.750 9.750 500 +0.00(+0.00%)
May 08, 2002 10.05 10.39 9.750 9.750 7,000 +0.10(+1.04%)
May 07, 2002 9.889 9.890 9.600 9.650 8,700 +0.05(+0.52%)
May 06, 2002 9.790 9.790 9.600 9.600 2,100 +0.00(+0.00%)
May 03, 2002 10.00 10.00 9.550 9.600 10,400 -0.30(-3.03%)
May 02, 2002 9.800 10.00 9.800 9.900 6,600 +0.15(+1.54%)
May 01, 2002 9.850 9.900 9.630 9.750 13,200 -0.25(-2.50%)
Apr 30, 2002 10.00 10.19 9.790 10.00 5,500 +0.01(+0.10%)
Apr 29, 2002 9.815 10.20 9.750 9.990 16,100 +0.24(+2.46%)
Apr 26, 2002 10.00 10.09 9.750 9.750 2,600 -0.25(-2.50%)
Apr 25, 2002 10.08 10.10 9.750 10.00 4,100 -0.05(-0.50%)
Apr 24, 2002 10.04 10.25 9.910 10.05 13,000 +0.05(+0.50%)
Apr 23, 2002 10.50 10.55 10.00 10.00 10,500 -0.38(-3.66%)
Apr 22, 2002 10.04 10.38 10.00 10.38 6,900 +0.38(+3.80%)
Apr 19, 2002 10.35 10.35 10.00 10.00 1,100 -0.40(-3.85%)
Apr 18, 2002 10.10 10.40 9.800 10.40 7,700 +0.30(+2.97%)
Apr 17, 2002 10.28 10.28 10.10 10.10 4,800 +0.10(+1.00%)
Apr 16, 2002 10.06 10.10 10.00 10.00 2,500 +0.25(+2.56%)
Apr 15, 2002 9.900 10.10 9.750 9.750 4,200 -0.35(-3.47%)
Apr 12, 2002 10.20 10.44 10.10 10.10 2,200 -0.02(-0.20%)
Apr 11, 2002 10.35 10.35 10.12 10.12 1,300 -0.24(-2.32%)
Apr 10, 2002 10.30 10.45 10.30 10.36 3,500 +0.09(+0.88%)
Apr 09, 2002 10.45 10.45 10.27 10.27 2,500 -0.08(-0.77%)
Apr 08, 2002 9.870 10.35 9.870 10.35 4,000 +0.28(+2.78%)
Apr 05, 2002 9.850 10.24 9.850 10.07 2,300 -0.18(-1.76%)
Apr 04, 2002 10.03 10.25 10.00 10.25 2,100 +0.24(+2.40%)
Apr 03, 2002 10.24 10.24 9.990 10.01 9,200 -0.21(-2.10%)
Apr 02, 2002 10.04 10.22 9.950 10.22 2,400 +0.47(+4.87%)
Apr 01, 2002 10.03 10.03 9.750 9.750 700 -0.04(-0.41%)
Mar 29, 2002 10.03 10.06 9.690 9.790 16,000 +0.00(+0.00%)
Mar 28, 2002 10.03 10.06 9.690 9.790 16,000 +0.05(+0.51%)
Mar 27, 2002 9.750 9.750 9.740 9.740 2,700 -0.26(-2.60%)
Mar 26, 2002 9.738 10.00 9.550 10.00 21,600 +0.45(+4.71%)
Mar 25, 2002 9.550 9.550 9.550 9.550 500 +0.00(+0.00%)
Mar 22, 2002 9.550 9.619 9.550 9.550 1,500 -0.24(-2.45%)
Mar 21, 2002 9.550 9.790 9.550 9.790 1,000 -0.01(-0.10%)
Mar 20, 2002 9.799 9.800 9.710 9.800 1,200 +0.00(+0.00%)
Mar 19, 2002 9.799 9.800 9.799 9.800 200 +0.25(+2.62%)
Mar 18, 2002 9.510 9.550 9.460 9.550 2,200 -0.14(-1.44%)
Mar 15, 2002 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Mar 14, 2002 9.690 9.690 9.690 9.690 100 +0.14(+1.47%)
Mar 13, 2002 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Mar 12, 2002 9.550 9.750 9.550 9.550 2,400 -0.21(-2.15%)
Mar 11, 2002 9.510 9.760 9.510 9.760 2,400 +0.25(+2.63%)
Mar 08, 2002 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Mar 07, 2002 9.510 9.510 9.510 9.510 500 -0.14(-1.45%)
Mar 06, 2002 9.650 9.650 9.480 9.650 3,000 +0.14(+1.47%)
Mar 05, 2002 9.500 9.660 9.500 9.510 4,700 +0.05(+0.53%)
Mar 04, 2002 9.510 9.510 9.410 9.460 10,000 -0.10(-1.05%)
Mar 01, 2002 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Feb 28, 2002 9.598 9.600 9.560 9.560 6,800 -0.09(-0.93%)
Feb 27, 2002 9.560 9.650 9.560 9.650 2,900 +0.09(+0.94%)
Feb 26, 2002 9.560 9.560 9.560 9.560 800 +0.00(+0.00%)
Feb 25, 2002 9.570 9.660 9.560 9.560 6,200 -0.10(-1.04%)
Feb 22, 2002 9.560 9.660 9.560 9.660 6,000 +0.06(+0.63%)
Feb 21, 2002 9.550 9.600 9.550 9.600 5,600 -0.05(-0.52%)
Feb 20, 2002 9.600 9.700 9.560 9.650 7,200 -0.05(-0.52%)
Feb 19, 2002 9.630 9.700 9.580 9.700 2,800 +0.00(+0.00%)
Feb 18, 2002 9.700 9.700 9.700 9.700 4,100 +0.00(+0.00%)
Feb 15, 2002 9.700 9.700 9.700 9.700 4,100 +0.09(+0.94%)
Feb 14, 2002 9.550 9.700 9.550 9.610 10,000 +0.06(+0.63%)
Feb 13, 2002 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Feb 12, 2002 9.550 9.550 9.550 9.550 100 -0.05(-0.52%)
Feb 11, 2002 9.780 9.780 9.600 9.600 300 +0.05(+0.51%)
Feb 08, 2002 9.551 9.551 9.551 9.551 100 -0.25(-2.54%)
Feb 07, 2002 9.800 9.800 9.800 9.800 700 +0.00(+0.00%)
Feb 06, 2002 9.550 9.850 9.550 9.800 7,300 +0.15(+1.55%)
Feb 05, 2002 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Feb 04, 2002 9.650 9.650 9.650 9.650 300 -0.35(-3.50%)
Feb 01, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 31, 2002 10.10 10.10 10.00 10.00 200 +0.00(+0.01%)
Jan 30, 2002 9.999 9.999 9.999 9.999 100 +0.25(+2.55%)
Jan 29, 2002 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 28, 2002 9.750 9.750 9.750 9.750 700 -0.25(-2.50%)
Jan 25, 2002 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jan 24, 2002 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Jan 23, 2002 10.00 10.00 10.00 10.00 100 -0.35(-3.38%)
Jan 22, 2002 10.35 10.35 10.35 10.35 900 +0.05(+0.49%)
Jan 21, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 18, 2002 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Jan 17, 2002 10.50 10.50 10.30 10.30 2,700 +0.06(+0.59%)
Jan 16, 2002 10.24 10.24 10.24 10.24 2,200 +0.24(+2.40%)
Jan 15, 2002 10.24 10.24 9.800 10.00 1,200 +0.50(+5.26%)
Jan 14, 2002 9.430 9.500 9.430 9.500 1,600 +0.08(+0.85%)
Jan 11, 2002 9.420 9.420 9.420 9.420 300 -0.40(-4.07%)
Jan 10, 2002 10.18 10.18 9.820 9.820 3,200 +0.22(+2.29%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.