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

Clst Holdings Inc (OP: CLHI )

0.0399 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 2, 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, 2008 0.2799 0.2800 0.2500 0.2800 8,300 +0.03(+12.00%)
Oct 30, 2008 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Oct 29, 2008 0.2200 0.3000 0.2200 0.2500 4,668 +0.03(+13.64%)
Oct 28, 2008 0.2200 0.2200 0.2200 0.2200 1,900 +0.00(+0.00%)
Oct 27, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 24, 2008 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 23, 2008 0.2700 0.2700 0.2200 0.2200 23,840 -0.05(-18.52%)
Oct 22, 2008 0.2700 0.2700 0.2700 0.2700 1,000 -0.04(-12.90%)
Oct 21, 2008 0.2400 0.3100 0.2400 0.3100 8,000 +0.07(+29.17%)
Oct 20, 2008 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Oct 17, 2008 0.2400 0.3100 0.2400 0.2400 318 +0.00(+0.00%)
Oct 16, 2008 0.2400 0.2400 0.2400 0.2400 580 -0.01(-4.00%)
Oct 15, 2008 0.4000 0.4000 0.2200 0.2500 76,050 +0.03(+13.64%)
Oct 14, 2008 0.2200 0.2300 0.2200 0.2200 53,536 +0.00(+0.00%)
Oct 13, 2008 0.2000 0.2200 0.2000 0.2200 6,885 +0.02(+10.00%)
Oct 10, 2008 0.2000 0.2000 0.2000 0.2000 1,950 +0.00(+0.00%)
Oct 09, 2008 0.2000 0.2000 0.2000 0.2000 2,138 -0.02(-9.09%)
Oct 08, 2008 0.2100 0.2200 0.2100 0.2200 560 +0.02(+10.00%)
Oct 07, 2008 0.2500 0.2500 0.2000 0.2000 25,240 -0.05(-20.00%)
Oct 06, 2008 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Oct 03, 2008 0.2500 0.2501 0.2500 0.2500 42,408 +0.02(+8.70%)
Oct 01, 2008 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 30, 2008 0.2200 0.2300 0.2200 0.2300 1,480 +0.01(+4.55%)
Sep 29, 2008 0.2000 0.2200 0.2000 0.2200 1,250 +0.00(+0.00%)
Sep 26, 2008 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Sep 25, 2008 0.2200 0.2200 0.2200 0.2200 3,000 +0.02(+10.00%)
Sep 24, 2008 0.2000 0.2000 0.2000 0.2000 1,000 -0.01(-4.76%)
Sep 23, 2008 0.2400 0.2400 0.2050 0.2100 46,462 +0.00(+0.00%)
Sep 22, 2008 0.2100 0.2100 0.2100 0.2100 8,400 -0.03(-12.50%)
Sep 19, 2008 0.2100 0.2400 0.2100 0.2400 10,140 +0.04(+20.00%)
Sep 18, 2008 0.2200 0.2400 0.1850 0.2000 469,861 -0.02(-9.09%)
Sep 17, 2008 0.3000 0.3000 0.2200 0.2200 128,830 -0.08(-26.67%)
Sep 16, 2008 0.3100 0.3100 0.3000 0.3000 1,400 +0.04(+15.38%)
Sep 15, 2008 0.2600 0.2600 0.2600 0.2600 490 -0.04(-13.33%)
Sep 12, 2008 0.3000 0.3000 0.3000 0.3000 220 +0.04(+15.38%)
Sep 11, 2008 0.2600 0.2600 0.2600 0.2600 2,000 -0.04(-13.33%)
Sep 10, 2008 0.2800 0.3000 0.2800 0.3000 2,409 +0.03(+11.11%)
Sep 09, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 08, 2008 0.2700 0.2700 0.2700 0.2700 470 -0.08(-22.86%)
Sep 05, 2008 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 04, 2008 0.3000 0.3500 0.3000 0.3500 9,040 +0.04(+12.90%)
Sep 03, 2008 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Sep 02, 2008 0.3000 0.3000 0.3000 0.3000 579 -0.06(-16.67%)
Aug 29, 2008 0.3800 0.4000 0.3600 0.3600 52,324 -0.03(-7.69%)
Aug 28, 2008 0.3000 0.3900 0.3000 0.3900 15,654 +0.09(+30.00%)
Aug 27, 2008 0.3000 0.3000 0.3000 0.3000 2,000 -0.04(-11.76%)
Aug 26, 2008 0.3000 0.3400 0.3000 0.3400 15,450 -0.01(-2.86%)
Aug 25, 2008 0.3550 0.3550 0.3000 0.3500 17,700 -0.01(-1.41%)
Aug 22, 2008 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 21, 2008 0.3550 0.3550 0.3550 0.3550 3,000 +0.01(+1.43%)
Aug 20, 2008 0.3500 0.3500 0.3500 0.3500 11,399 +0.00(+0.00%)
Aug 19, 2008 0.3500 0.3500 0.3500 0.3500 4,400 +0.00(+0.00%)
Aug 18, 2008 0.3500 0.3500 0.3500 0.3500 418 +0.00(+0.00%)
Aug 15, 2008 0.3500 0.3500 0.3500 0.3500 578 -0.03(-7.89%)
Aug 14, 2008 0.3800 0.3800 0.3700 0.3800 31,700 +0.02(+5.56%)
Aug 13, 2008 0.3500 0.3600 0.3500 0.3600 1,944 -0.02(-5.26%)
Aug 12, 2008 0.3600 0.3800 0.3600 0.3800 3,843 +0.02(+5.56%)
Aug 11, 2008 0.3600 0.3600 0.3600 0.3600 8,590 +0.00(+0.00%)
Aug 08, 2008 0.3600 0.3600 0.3600 0.3600 700 -0.01(-2.70%)
Aug 07, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 06, 2008 0.3700 0.3700 0.3500 0.3700 11,420 +0.02(+5.71%)
Aug 05, 2008 0.3000 0.3500 0.3000 0.3500 4,824 +0.02(+7.69%)
Aug 04, 2008 0.3250 0.3250 0.3250 0.3250 0 +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.
 
 
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.