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, 2005 1.860 2.150 1.860 2.100 205,046 +0.20(+10.53%)
Nov 29, 2005 1.920 2.000 1.840 1.900 253,668 +0.00(+0.00%)
Nov 28, 2005 1.710 2.100 1.710 1.900 339,800 +0.13(+7.34%)
Nov 25, 2005 1.545 1.770 1.520 1.770 120,303 +0.29(+19.59%)
Nov 23, 2005 1.310 1.520 1.290 1.480 230,502 +0.17(+12.98%)
Nov 22, 2005 1.230 1.310 1.200 1.310 60,248 +0.10(+8.26%)
Nov 21, 2005 1.160 1.210 1.160 1.210 59,160 +0.04(+3.42%)
Nov 18, 2005 1.140 1.180 1.140 1.170 131,115 -0.01(-0.85%)
Nov 17, 2005 1.180 1.200 1.130 1.180 56,862 +0.00(+0.00%)
Nov 16, 2005 1.230 1.230 1.170 1.180 23,789 -0.05(-4.07%)
Nov 15, 2005 1.250 1.320 1.230 1.230 30,440 -0.02(-1.60%)
Nov 14, 2005 1.240 1.250 1.160 1.250 32,823 -0.02(-1.57%)
Nov 11, 2005 1.300 1.300 1.270 1.270 7,500 -0.03(-2.31%)
Nov 10, 2005 1.270 1.300 1.270 1.300 12,430 +0.03(+2.36%)
Nov 09, 2005 1.170 1.300 1.170 1.270 28,795 +0.10(+8.55%)
Nov 08, 2005 1.160 1.190 1.155 1.170 41,540 -0.01(-0.85%)
Nov 07, 2005 1.160 1.230 1.160 1.180 27,508 -0.03(-2.48%)
Nov 04, 2005 1.180 1.250 1.180 1.210 80,622 +0.03(+2.54%)
Nov 03, 2005 1.100 1.180 1.080 1.180 43,840 +0.08(+7.27%)
Nov 02, 2005 1.180 1.200 0.9600 1.100 358,726 -0.08(-6.78%)
Nov 01, 2005 1.270 1.300 1.170 1.180 79,564 -0.09(-7.09%)
Oct 31, 2005 1.400 1.400 1.260 1.270 64,875 -0.06(-4.51%)
Oct 28, 2005 1.440 1.500 1.260 1.330 71,715 -0.10(-6.99%)
Oct 27, 2005 1.440 1.450 1.400 1.430 288,667 -0.01(-0.69%)
Oct 26, 2005 1.440 1.470 1.430 1.440 168,690 -0.02(-1.37%)
Oct 25, 2005 1.480 1.495 1.460 1.460 111,418 -0.04(-2.67%)
Oct 24, 2005 1.480 1.500 1.480 1.500 28,540 +0.00(+0.00%)
Oct 21, 2005 1.470 1.500 1.460 1.500 69,988 +0.02(+1.35%)
Oct 20, 2005 1.450 1.500 1.450 1.480 27,038 +0.00(+0.00%)
Oct 19, 2005 1.450 1.500 1.450 1.480 4,062 -0.02(-1.33%)
Oct 18, 2005 1.470 1.550 1.470 1.500 45,042 +0.00(+0.00%)
Oct 17, 2005 1.500 1.580 1.470 1.500 36,533 +0.00(+0.00%)
Oct 14, 2005 1.400 1.550 1.400 1.500 50,597 +0.06(+4.17%)
Oct 13, 2005 1.430 1.630 1.340 1.440 96,470 +0.12(+9.09%)
Oct 12, 2005 1.750 1.770 1.180 1.320 1,053,394 -0.46(-25.84%)
Oct 11, 2005 1.800 1.800 1.750 1.780 37,504 -0.03(-1.66%)
Oct 10, 2005 1.830 1.830 1.750 1.810 41,155 +0.01(+0.56%)
Oct 07, 2005 1.850 1.850 1.790 1.800 27,672 +0.00(+0.00%)
Oct 06, 2005 1.750 1.880 1.750 1.800 80,377 +0.05(+2.86%)
Oct 05, 2005 1.730 1.800 1.730 1.750 185,983 +0.02(+1.16%)
Oct 04, 2005 1.720 1.950 1.710 1.730 252,349 +0.01(+0.58%)
Oct 03, 2005 1.520 1.740 1.510 1.720 160,208 +0.17(+10.97%)
Sep 30, 2005 1.520 1.550 1.500 1.550 19,425 -0.03(-1.90%)
Sep 29, 2005 1.450 1.580 1.450 1.580 116,457 +0.04(+2.60%)
Sep 28, 2005 1.500 1.600 1.500 1.540 18,811 -0.06(-3.75%)
Sep 27, 2005 1.690 1.690 1.420 1.600 129,495 -0.09(-5.33%)
Sep 26, 2005 1.710 1.710 1.650 1.690 58,937 +0.00(+0.00%)
Sep 23, 2005 1.690 1.750 1.680 1.690 46,556 -0.05(-2.87%)
Sep 22, 2005 1.550 1.800 1.550 1.740 276,501 +0.26(+17.57%)
Sep 21, 2005 1.400 1.510 1.400 1.480 76,360 +0.10(+7.25%)
Sep 20, 2005 1.350 1.450 1.340 1.380 72,565 +0.08(+6.15%)
Sep 19, 2005 1.320 1.350 1.300 1.300 17,409 -0.05(-3.70%)
Sep 16, 2005 1.300 1.350 1.230 1.350 129,799 +0.12(+9.76%)
Sep 15, 2005 1.220 1.300 1.210 1.230 306,212 -0.02(-1.60%)
Sep 14, 2005 1.280 1.300 1.230 1.250 58,510 +0.02(+1.63%)
Sep 13, 2005 1.250 1.350 1.230 1.230 27,160 -0.04(-3.15%)
Sep 12, 2005 1.180 1.300 1.180 1.270 61,659 +0.09(+7.63%)
Sep 09, 2005 1.330 1.350 1.120 1.180 238,290 -0.19(-13.87%)
Sep 08, 2005 1.350 1.375 1.200 1.370 442,986 +0.10(+7.87%)
Sep 07, 2005 1.300 1.360 1.130 1.270 399,210 -0.03(-2.31%)
Sep 06, 2005 1.150 1.420 1.130 1.300 320,406 +0.15(+13.04%)
Sep 02, 2005 1.120 1.150 1.110 1.150 67,832 +0.01(+0.88%)
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.