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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 22, 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 (%)
Nov 29, 2022 0.0100 0 -0.00(-16.67%)
Nov 28, 2022 0.0100 0.0120 0.0100 0.0120 7,060 +0.00(+0.00%)
Nov 23, 2022 0.0120 0 -0.00(-17.24%)
Nov 21, 2022 0.0145 0 -0.00(-3.33%)
Nov 17, 2022 0.0150 0 +0.00(+15.38%)
Nov 16, 2022 0.0090 0.0130 0.0090 0.0130 48,304 +0.00(+0.00%)
Nov 15, 2022 0.0100 0.0130 0.0080 0.0130 321,030 +0.00(+22.64%)
Nov 09, 2022 0.0106 0 +0.00(+0.00%)
Nov 08, 2022 0.0106 0.0106 0.0106 0.0106 1,000 +0.00(+0.00%)
Nov 03, 2022 0.0106 0 +0.00(+0.95%)
Oct 31, 2022 0.0105 0 -0.00(-22.79%)
Oct 28, 2022 0.0137 0.0170 0.0095 0.0136 431,000 -0.00(-19.05%)
Oct 27, 2022 0.0102 0.0168 0.0102 0.0168 12,200 +0.01(+57.01%)
Oct 26, 2022 0.0137 0.0137 0.0107 0.0107 1,000 -0.01(-41.85%)
Oct 21, 2022 0.0184 0 +0.01(+91.67%)
Oct 18, 2022 0.0096 90 -0.00(-8.57%)
Oct 17, 2022 0.0095 0.0105 0.0095 0.0105 874 -0.00(-12.50%)
Oct 14, 2022 0.0154 0.0154 0.0100 0.0120 117,176 -0.01(-35.14%)
Oct 13, 2022 0.0154 0.0185 0.0120 0.0185 27,242 +0.01(+54.17%)
Oct 12, 2022 0.0110 0.0189 0.0110 0.0120 137,432 +0.00(+9.09%)
Oct 11, 2022 0.0150 0.0150 0.0110 0.0110 2,500 -0.00(-28.10%)
Oct 06, 2022 0.0153 0 +0.00(+39.09%)
Oct 05, 2022 0.0151 0.0151 0.0110 0.0110 5,000 +0.00(+13.40%)
Oct 03, 2022 0.0097 0 -0.00(-25.38%)
Sep 30, 2022 0.0127 0.0130 0.0127 0.0130 45,000 +0.00(+0.00%)
Sep 29, 2022 0.0110 0.0130 0.0110 0.0130 59,253 -0.00(-7.14%)
Sep 28, 2022 0.0140 0.0140 0.0140 0.0140 13,285 -0.00(-6.04%)
Sep 27, 2022 0.0092 0.0149 0.0092 0.0149 318,287 +0.00(+49.00%)
Sep 26, 2022 0.0093 0.0100 0.0090 0.0100 180,206 -0.00(-16.67%)
Sep 23, 2022 0.0088 0.0120 0.0088 0.0120 117,020 +0.00(+39.53%)
Sep 22, 2022 0.0101 0.0120 0.0086 0.0086 97,250 -0.00(-31.75%)
Sep 21, 2022 0.0130 0.0150 0.0091 0.0126 646,334 +0.01(+600.00%)
Sep 20, 2022 0.0177 0.0177 0.0018 0.0018 1,100,000 -0.02(-92.80%)
Sep 14, 2022 0.0250 0 +0.01(+46.20%)
Sep 13, 2022 0.0171 0.0171 0.0171 0.0171 1,000 +0.01(+51.33%)
Sep 12, 2022 0.0113 0.0113 0.0113 0.0113 3,110 -0.01(-54.80%)
Sep 06, 2022 0.0250 0 +0.01(+25.00%)
Sep 01, 2022 0.0200 0 -0.00(-16.32%)
Aug 31, 2022 0.0170 0.0239 0.0170 0.0239 4,600 +0.00(+0.42%)
Aug 26, 2022 0.0238 0 -0.00(-9.16%)
Aug 25, 2022 0.0262 0.0262 0.0262 0.0262 960 +0.00(+16.96%)
Aug 24, 2022 0.0224 0.0224 0.0224 0.0224 16,431 +0.00(+0.00%)
Aug 23, 2022 0.0224 0.0224 0.0224 0.0224 200 +0.00(+0.00%)
Aug 22, 2022 0.0250 0.0280 0.0224 0.0224 95,170 +0.00(+0.00%)
Aug 18, 2022 0.0224 30 -0.00(-16.42%)
Aug 17, 2022 0.0268 0.0268 0.0268 0.0268 10,000 +0.00(+7.20%)
Aug 16, 2022 0.0250 0.0250 0.0250 0.0250 400 +0.00(+0.00%)
Aug 15, 2022 0.0250 0.0250 0.0250 0.0250 5,578 +0.00(+8.70%)
Aug 12, 2022 0.0222 0.0230 0.0222 0.0230 21,500 -0.01(-20.42%)
Aug 11, 2022 0.0220 0.0289 0.0220 0.0289 14,400 +0.00(+15.60%)
Aug 10, 2022 0.0230 0.0250 0.0100 0.0250 277,434 -0.00(-16.67%)
Aug 05, 2022 0.0300 0 +0.00(+0.33%)
Aug 04, 2022 0.0225 0.0299 0.0225 0.0299 18,100 +0.00(+6.79%)
Aug 02, 2022 0.0280 0 +0.01(+24.44%)
Aug 01, 2022 0.0305 0.0305 0.0225 0.0225 145,669 -0.01(-37.50%)
Jul 29, 2022 0.0255 0.0360 0.0235 0.0360 37,896 +0.01(+21.21%)
Jul 27, 2022 0.0297 0 +0.00(+17.86%)
Jul 26, 2022 0.0299 0.0300 0.0251 0.0252 69,011 -0.00(-16.00%)
Jul 25, 2022 0.0300 0.0300 0.0300 0.0300 39,000 -0.01(-18.48%)
Jul 22, 2022 0.0282 0.0368 0.0282 0.0368 20,000 -0.00(-0.27%)
Jul 21, 2022 0.0311 0.0369 0.0270 0.0369 15,800 +0.01(+45.28%)
Jul 20, 2022 0.0394 0.0394 0.0254 0.0254 45,550 -0.01(-35.70%)
Jul 19, 2022 0.0336 0.0395 0.0261 0.0395 13,720 +0.00(+13.51%)
Jul 18, 2022 0.0254 0.0348 0.0254 0.0348 2,300 +0.00(+0.00%)
Jul 15, 2022 0.0253 0.0348 0.0253 0.0348 9,410 +0.00(+4.50%)
Jul 14, 2022 0.0306 0.0333 0.0263 0.0333 38,240 +0.01(+26.62%)
Jul 13, 2022 0.0287 0.0287 0.0260 0.0263 20,035 -0.00(-7.72%)
Jul 12, 2022 0.0302 0.0302 0.0285 0.0285 800 +0.00(+0.71%)
Jul 08, 2022 0.0283 160 -0.01(-19.14%)
Jul 07, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+23.67%)
Jul 05, 2022 0.0283 0 -0.01(-15.77%)
Jul 01, 2022 0.0270 0.0414 0.0270 0.0336 1,230 -0.01(-20.00%)
Jun 30, 2022 0.0340 0.0424 0.0255 0.0420 26,999 +0.02(+66.01%)
Jun 29, 2022 0.0253 0.0253 0.0253 0.0253 130 -0.01(-27.71%)
Jun 27, 2022 0.0350 0 +0.00(+12.90%)
Jun 24, 2022 0.0290 0.0450 0.0201 0.0310 603,972 +0.00(+8.01%)
Jun 22, 2022 0.0287 0 -0.01(-15.34%)
Jun 17, 2022 0.0339 0 +0.01(+38.37%)
Jun 15, 2022 0.0245 0 -0.00(-2.00%)
Jun 14, 2022 0.0250 0.0250 0.0250 0.0250 7,000 -0.01(-28.16%)
Jun 07, 2022 0.0348 40 +0.01(+24.29%)
Jun 06, 2022 0.0285 0.0285 0.0280 0.0280 22,528 -0.00(-3.45%)
Jun 03, 2022 0.0290 0.0290 0.0285 0.0290 80,898 +0.00(+0.00%)
Jun 02, 2022 0.0300 0.0300 0.0290 0.0290 82,892 -0.00(-6.45%)
Jun 01, 2022 0.0350 0.0448 0.0310 0.0310 213,960 -0.00(-11.43%)
May 31, 2022 0.0350 0.0350 0.0350 0.0350 10,120 -0.00(-10.26%)
May 27, 2022 0.0417 0.0417 0.0320 0.0390 79,710 -0.01(-22.00%)
May 26, 2022 0.0381 0.0500 0.0381 0.0500 104,000 +0.02(+60.26%)
May 25, 2022 0.0312 0.0312 0.0312 0.0312 23,200 -0.01(-22.00%)
May 24, 2022 0.0405 0.0405 0.0310 0.0400 147,485 +0.01(+29.03%)
May 23, 2022 0.0310 0.0310 0.0310 0.0310 233,525 +0.00(+0.00%)
May 20, 2022 0.0330 0.0341 0.0310 0.0310 112,146 -0.00(-3.13%)
May 19, 2022 0.0310 0.0443 0.0310 0.0320 28,000 +0.00(+6.67%)
May 18, 2022 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+15.38%)
May 17, 2022 0.0260 0.0300 0.0260 0.0260 8,300 -0.00(-1.89%)
May 13, 2022 0.0265 0 -0.01(-28.38%)
May 12, 2022 0.0370 0.0370 0.0245 0.0370 3,000 +0.00(+5.71%)
May 11, 2022 0.0381 0.0410 0.0310 0.0350 208,590 -0.01(-14.63%)
May 10, 2022 0.0486 0.0486 0.0410 0.0410 21,200 -0.00(-10.87%)
May 09, 2022 0.0501 0.0501 0.0460 0.0460 19,400 -0.00(-8.00%)
May 06, 2022 0.0437 0.0640 0.0437 0.0500 93,200 +0.00(+0.00%)
May 05, 2022 0.0500 0.0502 0.0500 0.0500 64,679 +0.00(+0.00%)
May 04, 2022 0.0460 0.0500 0.0422 0.0500 280,458 +0.00(+0.00%)
May 03, 2022 0.0462 0.0500 0.0421 0.0500 86,375 +0.00(+8.70%)
May 02, 2022 0.0421 0.0460 0.0421 0.0460 20,000 -0.00(-7.63%)
Apr 29, 2022 0.0500 0.0500 0.0421 0.0498 30,400 -0.00(-0.40%)
Apr 28, 2022 0.0602 0.0700 0.0421 0.0500 493,406 +0.01(+21.95%)
Apr 27, 2022 0.0410 0.0410 0.0410 0.0410 3,600 +0.00(+2.50%)
Apr 26, 2022 0.0430 0.0430 0.0400 0.0400 257,600 -0.00(-6.98%)
Apr 22, 2022 0.0430 0 +0.00(+0.00%)
Apr 21, 2022 0.0430 0.0530 0.0430 0.0430 146,150 +0.00(+0.00%)
Apr 20, 2022 0.0450 0.0450 0.0425 0.0430 88,000 +0.00(+1.18%)
Apr 18, 2022 0.0425 0 -0.02(-29.17%)
Apr 14, 2022 0.0605 0.0635 0.0550 0.0600 68,700 -0.00(-0.17%)
Apr 13, 2022 0.0655 0.0655 0.0601 0.0601 128,820 -0.01(-17.56%)
Apr 12, 2022 0.0673 0.0729 0.0580 0.0729 476,196 +0.01(+19.51%)
Apr 11, 2022 0.0499 0.0620 0.0425 0.0610 569,790 +0.01(+22.24%)
Apr 08, 2022 0.0475 0.0499 0.0450 0.0499 35,000 +0.00(+5.50%)
Apr 07, 2022 0.0460 0.0500 0.0460 0.0473 53,500 +0.00(+1.28%)
Apr 06, 2022 0.0424 0.0468 0.0424 0.0467 88,190 -0.00(-0.21%)
Apr 05, 2022 0.0400 0.0488 0.0390 0.0468 446,462 -0.00(-2.50%)
Apr 04, 2022 0.0346 0.0539 0.0346 0.0480 555,239 +0.01(+38.73%)
Apr 01, 2022 0.0365 0.3255 0.0320 0.0346 370,981 -0.00(-11.28%)
Mar 31, 2022 0.0398 0.0399 0.0326 0.0390 126,500 -0.00(-2.26%)
Mar 30, 2022 0.0351 0.0400 0.0323 0.0399 239,434 -0.00(-5.67%)
Mar 29, 2022 0.0361 0.0447 0.0320 0.0423 546,073 -0.01(-21.52%)
Mar 28, 2022 0.0398 0.0599 0.0398 0.0539 287,553 -0.00(-3.75%)
Mar 25, 2022 0.0490 0.0598 0.0420 0.0560 443,822 +0.01(+14.29%)
Mar 24, 2022 0.0350 0.0495 0.0325 0.0490 391,976 +0.00(+8.89%)
Mar 23, 2022 0.0291 0.0549 0.0275 0.0450 1,220,595 +0.02(+55.17%)
Mar 22, 2022 0.0290 0.0290 0.0270 0.0290 135,311 +0.00(+7.01%)
Mar 21, 2022 0.0260 0.0280 0.0253 0.0271 188,931 -0.00(-12.58%)
Mar 18, 2022 0.0299 0.0310 0.0251 0.0310 118,893 +0.00(+3.68%)
Mar 17, 2022 0.0266 0.0299 0.0251 0.0299 21,900 +0.00(+19.60%)
Mar 16, 2022 0.0299 0.0299 0.0250 0.0250 101,931 -0.00(-8.42%)
Mar 15, 2022 0.0280 0.0310 0.0273 0.0273 110,000 +0.00(+9.20%)
Mar 14, 2022 0.0260 0.0260 0.0212 0.0250 284,202 -0.01(-19.35%)
Mar 11, 2022 0.0285 0.0310 0.0253 0.0310 206,000 +0.00(+4.03%)
Mar 10, 2022 0.0264 0.0298 0.0264 0.0298 235,989 +0.00(+11.19%)
Mar 09, 2022 0.0270 0.0270 0.0246 0.0268 280,524 +0.00(+0.75%)
Mar 08, 2022 0.0276 0.0305 0.0254 0.0266 279,951 -0.00(-4.66%)
Mar 07, 2022 0.0290 0.0319 0.0237 0.0279 565,946 +0.00(+13.41%)
Mar 04, 2022 0.0285 0.0400 0.0246 0.0246 778,446 -0.00(-15.17%)
Mar 03, 2022 0.0285 0.0330 0.0285 0.0290 387,136 +0.00(+1.05%)
Mar 02, 2022 0.0370 0.0370 0.0283 0.0287 1,098,577 -0.00(-5.90%)
Mar 01, 2022 0.0414 0.0421 0.0262 0.0305 1,830,564 -0.00(-13.35%)
Feb 28, 2022 0.0550 0.0825 0.0305 0.0352 11,047,161 -0.36(-91.18%)
Feb 25, 2022 0.3600 0.3991 0.3025 0.3989 24,641 +0.07(+20.51%)
Feb 24, 2022 0.3600 0.3600 0.3000 0.3310 15,141 -0.03(-8.06%)
Feb 23, 2022 0.3898 0.4100 0.3600 0.3600 20,724 -0.03(-7.69%)
Feb 22, 2022 0.3557 0.3900 0.3330 0.3900 36,106 +0.01(+2.77%)
Feb 18, 2022 0.3795 0 -0.02(-3.92%)
Feb 17, 2022 0.3900 0.4382 0.2705 0.3950 160,602 +0.01(+1.28%)
Feb 16, 2022 0.3850 0.3988 0.3690 0.3900 30,459 -0.01(-2.50%)
Feb 15, 2022 0.3900 0.4000 0.3690 0.4000 15,917 +0.00(+0.05%)
Feb 14, 2022 0.4400 0.4445 0.3647 0.3998 8,800 -0.04(-9.14%)
Feb 11, 2022 0.3900 0.4400 0.3510 0.4400 54,005 +0.07(+18.92%)
Feb 10, 2022 0.3695 0.3900 0.3000 0.3700 13,393 +0.00(+0.00%)
Feb 09, 2022 0.3110 0.3700 0.2910 0.3700 125,965 +0.02(+6.17%)
Feb 08, 2022 0.3394 0.3495 0.2150 0.3485 99,756 -0.00(-0.43%)
Feb 07, 2022 0.3850 0.3850 0.3300 0.3500 65,252 -0.02(-6.62%)
Feb 04, 2022 0.3650 0.3900 0.3250 0.3748 56,090 -0.03(-8.36%)
Feb 03, 2022 0.3700 0.3534 0.4090 144,376 +0.04(+10.54%)
Feb 02, 2022 0.3410 0.3890 0.3410 0.3700 19,942 -0.01(-2.63%)
Feb 01, 2022 0.3898 0.3995 0.3765 0.3800 36,425 -0.01(-2.51%)
Jan 31, 2022 0.3900 0.3999 0.3580 0.3898 41,085 -0.00(-0.69%)
Jan 28, 2022 0.3708 0.3995 0.3420 0.3925 56,658 +0.00(+0.90%)
Jan 27, 2022 0.4000 0.4000 0.3405 0.3890 14,625 -0.00(-0.10%)
Jan 26, 2022 0.4000 0.4000 0.3700 0.3894 28,487 -0.01(-2.65%)
Jan 25, 2022 0.3360 0.4000 0.3100 0.4000 163,472 +0.06(+16.96%)
Jan 24, 2022 0.3225 0.3435 0.3190 0.3420 93,682 +0.01(+3.48%)
Jan 21, 2022 0.3395 0.3495 0.2871 0.3305 305,843 -0.02(-5.03%)
Jan 20, 2022 0.3363 0.3495 0.2800 0.3480 253,653 +0.00(+1.02%)
Jan 19, 2022 0.3398 0.3500 0.2910 0.3445 133,315 -0.01(-1.57%)
Jan 18, 2022 0.3270 0.3500 0.3200 0.3500 287,567 +0.04(+14.75%)
Jan 14, 2022 0.3050 0 +0.01(+1.67%)
Jan 13, 2022 0.2750 0.3500 0.2628 0.3000 127,132 +0.02(+8.30%)
Jan 12, 2022 0.2600 0.2870 0.2500 0.2770 107,990 +0.01(+4.53%)
Jan 11, 2022 0.2620 0.2650 0.2420 0.2650 121,168 -0.01(-4.68%)
Jan 10, 2022 0.2750 0.2850 0.2550 0.2780 56,083 +0.01(+2.96%)
Jan 07, 2022 0.2850 0.2990 0.2410 0.2700 254,123 -0.01(-5.26%)
Jan 06, 2022 0.1710 0.2950 0.1710 0.2850 366,004 +0.09(+47.67%)
Jan 05, 2022 0.1909 0.2350 0.1909 0.1930 363,684 +0.03(+21.38%)
Jan 04, 2022 0.1215 0.1600 0.1215 0.1590 199,927 +0.03(+23.26%)
Jan 03, 2022 0.1000 0.1375 0.1000 0.1290 26,315 +0.03(+30.30%)
Dec 31, 2021 0.0960 0.1100 0.0850 0.0990 244,096 +0.00(+2.06%)
Dec 30, 2021 0.0701 0.1097 0.0701 0.0970 39,085 -0.00(-2.71%)
Dec 29, 2021 0.0911 0.1188 0.0700 0.0997 123,174 -0.02(-16.78%)
Dec 28, 2021 0.1099 0.1200 0.0989 0.1198 90,363 +0.00(+0.34%)
Dec 27, 2021 0.0800 0.1194 0.0800 0.1194 19,061 -0.00(-2.05%)
Dec 23, 2021 0.1000 0.1219 0.0500 0.1219 336,357 +0.01(+10.82%)
Dec 22, 2021 0.1050 0.1100 0.0922 0.1100 23,444 -0.01(-9.76%)
Dec 21, 2021 0.1300 0.1350 0.0576 0.1219 266,033 -0.01(-6.09%)
Dec 20, 2021 0.0950 0.1298 0.0950 0.1298 938 -0.01(-6.15%)
Dec 17, 2021 0.1125 0.1383 0.1120 0.1383 13,130 -0.01(-7.68%)
Dec 16, 2021 0.1111 0.1498 0.1111 0.1498 5,223 +0.01(+7.00%)
Dec 15, 2021 0.1100 0.1400 0.1100 0.1400 8,466 +0.01(+7.69%)
Dec 14, 2021 0.1300 0.1300 0.1300 0.1300 1,610 -0.02(-13.33%)
Dec 13, 2021 0.1301 0.1500 0.1301 0.1500 4,100 -0.00(-2.28%)
Dec 10, 2021 0.1200 0.1535 0.1200 0.1535 52,200 +0.03(+27.92%)
Dec 09, 2021 0.1300 0.1300 0.1200 0.1200 23,094 +0.00(+0.00%)
Dec 08, 2021 0.1200 0.1200 0.1150 0.1200 43,755 -0.01(-7.69%)
Dec 07, 2021 0.1300 0.1300 0.1150 0.1300 31,541 +0.00(+0.00%)
Dec 06, 2021 0.1300 0.1545 0.1300 0.1300 20,463 +0.00(+0.00%)
Dec 03, 2021 0.1220 0.1573 0.1120 0.1300 47,228 -0.02(-13.33%)
Dec 02, 2021 0.1500 0.1598 0.1355 0.1500 63,686 -0.02(-10.71%)
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.