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 30, 2004 3.650 3.960 3.600 3.650 74,100 +0.00(+0.00%)
Nov 29, 2004 3.500 3.670 3.500 3.650 169,900 +0.05(+1.39%)
Nov 26, 2004 3.610 3.659 3.580 3.600 31,900 -0.03(-0.83%)
Nov 24, 2004 3.500 3.690 3.500 3.630 109,200 -0.09(-2.42%)
Nov 23, 2004 4.000 4.000 3.680 3.720 83,500 -0.13(-3.38%)
Nov 22, 2004 3.950 4.040 3.850 3.850 101,100 -0.16(-3.99%)
Nov 19, 2004 4.070 4.070 3.970 4.010 71,900 -0.01(-0.25%)
Nov 18, 2004 3.990 4.050 3.910 4.020 237,800 +0.10(+2.55%)
Nov 17, 2004 3.530 3.920 3.490 3.920 153,800 +0.42(+12.00%)
Nov 16, 2004 3.540 3.540 3.440 3.500 142,600 +0.21(+6.38%)
Nov 15, 2004 3.090 3.300 3.090 3.290 136,800 +0.09(+2.81%)
Nov 12, 2004 3.210 3.220 3.000 3.200 102,200 -0.03(-0.93%)
Nov 11, 2004 3.230 3.300 3.210 3.230 78,000 -0.02(-0.62%)
Nov 10, 2004 3.240 3.290 3.220 3.250 51,200 -0.05(-1.52%)
Nov 09, 2004 3.130 3.300 3.050 3.300 162,000 +0.02(+0.61%)
Nov 08, 2004 3.410 3.410 3.110 3.280 136,500 +0.01(+0.31%)
Nov 05, 2004 3.229 3.350 3.050 3.270 123,300 +0.22(+7.21%)
Nov 04, 2004 3.580 3.600 2.910 3.050 359,300 -0.52(-14.57%)
Nov 03, 2004 3.750 3.750 3.560 3.570 40,900 -0.09(-2.46%)
Nov 02, 2004 3.650 3.860 3.650 3.660 64,100 -0.06(-1.61%)
Nov 01, 2004 3.950 3.950 3.700 3.720 74,400 -0.07(-1.85%)
Oct 29, 2004 3.870 3.940 3.790 3.790 54,700 -0.11(-2.82%)
Oct 28, 2004 3.820 3.930 3.820 3.900 71,700 -0.09(-2.26%)
Oct 27, 2004 3.860 4.000 3.860 3.990 71,200 +0.02(+0.50%)
Oct 26, 2004 3.901 3.980 3.900 3.970 86,300 +0.01(+0.25%)
Oct 25, 2004 4.000 4.000 3.900 3.960 112,400 +0.00(+0.00%)
Oct 22, 2004 4.000 4.030 3.950 3.960 169,400 +0.06(+1.54%)
Oct 21, 2004 4.020 4.050 3.820 3.900 109,400 -0.16(-3.94%)
Oct 20, 2004 3.980 4.140 3.980 4.060 47,300 -0.04(-0.98%)
Oct 19, 2004 3.800 4.150 3.800 4.100 158,200 +0.23(+5.94%)
Oct 18, 2004 3.851 3.990 3.820 3.870 191,600 -0.15(-3.73%)
Oct 15, 2004 4.520 4.530 3.600 4.020 627,100 -0.54(-11.84%)
Oct 14, 2004 4.650 4.700 4.520 4.560 65,100 -0.14(-2.98%)
Oct 13, 2004 4.710 4.950 4.590 4.700 61,800 +0.02(+0.43%)
Oct 12, 2004 4.710 4.720 4.580 4.680 22,100 -0.04(-0.85%)
Oct 11, 2004 4.840 4.840 4.710 4.720 26,000 -0.08(-1.67%)
Oct 08, 2004 4.830 4.970 4.700 4.800 60,300 +0.00(+0.00%)
Oct 07, 2004 4.751 5.090 4.750 4.800 125,000 -0.06(-1.23%)
Oct 06, 2004 4.980 4.980 4.800 4.860 75,800 +0.00(+0.00%)
Oct 05, 2004 4.910 4.970 4.850 4.860 86,200 -0.04(-0.82%)
Oct 04, 2004 4.760 4.950 4.610 4.900 71,200 +0.22(+4.70%)
Oct 01, 2004 4.570 4.760 4.550 4.680 78,100 +0.12(+2.65%)
Sep 30, 2004 4.390 4.720 4.360 4.559 123,100 +0.10(+2.22%)
Sep 29, 2004 4.400 4.580 4.320 4.460 62,800 +0.01(+0.25%)
Sep 28, 2004 4.270 4.470 4.270 4.449 100,300 +0.06(+1.34%)
Sep 27, 2004 4.620 4.700 4.290 4.390 133,700 -0.31(-6.60%)
Sep 24, 2004 5.071 5.250 4.670 4.700 683,000 +0.36(+8.29%)
Sep 23, 2004 4.320 4.500 4.100 4.340 203,900 +0.00(+0.00%)
Sep 22, 2004 4.420 4.450 4.300 4.340 196,300 -0.05(-1.14%)
Sep 21, 2004 4.680 4.680 4.350 4.390 428,200 -0.93(-17.48%)
Sep 20, 2004 5.720 5.720 5.231 5.320 77,600 -0.13(-2.39%)
Sep 17, 2004 5.710 5.710 5.320 5.450 97,900 -0.20(-3.52%)
Sep 16, 2004 5.730 5.980 5.630 5.649 99,400 -0.07(-1.24%)
Sep 15, 2004 5.450 5.720 5.160 5.720 100,400 +0.36(+6.72%)
Sep 14, 2004 5.350 5.450 5.120 5.360 43,400 +0.01(+0.19%)
Sep 13, 2004 5.410 5.410 5.250 5.350 71,400 +0.08(+1.52%)
Sep 10, 2004 5.340 5.350 5.250 5.270 77,278 +0.03(+0.57%)
Sep 09, 2004 4.950 5.250 4.950 5.240 62,500 +0.31(+6.29%)
Sep 08, 2004 4.780 5.300 4.780 4.930 91,500 +0.11(+2.28%)
Sep 07, 2004 4.790 4.890 4.690 4.820 36,243 +0.13(+2.77%)
Sep 03, 2004 4.945 4.945 4.540 4.690 67,700 -0.24(-4.87%)
Sep 02, 2004 4.870 5.070 4.850 4.930 33,000 -0.02(-0.40%)
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.