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 (%)
Feb 27, 2009 0.1900 0.2050 0.1900 0.2050 9,315 -0.01(-2.38%)
Feb 26, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 25, 2009 0.2000 0.2100 0.2000 0.2100 8,520 -0.02(-8.70%)
Feb 24, 2009 0.2100 0.2300 0.2100 0.2300 10,400 +0.00(+0.00%)
Feb 23, 2009 0.3200 0.3200 0.2300 0.2300 19,000 +0.00(+0.00%)
Feb 20, 2009 0.3200 0.3200 0.2300 0.2300 2,700 -0.02(-8.00%)
Feb 19, 2009 0.2500 0.2500 0.2500 0.2500 15,805 +0.00(+0.00%)
Feb 18, 2009 0.2500 0.2500 0.2500 0.2500 1,100 -0.15(-37.50%)
Feb 17, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2009 0.2300 0.4000 0.2300 0.4000 368,436 +0.17(+73.91%)
Feb 12, 2009 0.2500 0.2800 0.2300 0.2300 1,636,072 +0.00(+0.00%)
Feb 11, 2009 0.2300 0.2300 0.2300 0.2300 30,000 +0.00(+0.00%)
Feb 10, 2009 0.2300 0.2300 0.2300 0.2300 213,497 +0.00(+0.00%)
Feb 09, 2009 0.2100 0.2400 0.2100 0.2300 2,590,471 +0.01(+4.55%)
Feb 06, 2009 0.2000 0.2300 0.1900 0.2200 401,065 +0.00(+0.00%)
Feb 05, 2009 0.2500 0.2500 0.2100 0.2200 72,850 -0.01(-2.22%)
Feb 04, 2009 0.2200 0.2500 0.2200 0.2250 31,860 -0.02(-10.00%)
Feb 03, 2009 0.1200 0.2500 0.1100 0.2500 1,087,413 +0.11(+72.41%)
Feb 02, 2009 0.1450 0.1450 0.1450 0.1450 23,300 -0.04(-19.44%)
Jan 30, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 29, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 28, 2009 0.1800 0.1800 0.1800 0.1800 1,800 +0.04(+28.57%)
Jan 23, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 22, 2009 0.1400 0.1400 0.1400 0.1400 100 -0.01(-6.67%)
Jan 21, 2009 0.1500 0.1500 0.1500 0.1500 1,700 -0.07(-31.82%)
Jan 20, 2009 0.2200 0.2200 0.2200 0.2200 9,000 +0.07(+46.67%)
Jan 16, 2009 0.1400 0.1500 0.1400 0.1500 540 +0.00(+0.00%)
Jan 15, 2009 0.1400 0.1500 0.1400 0.1500 22,800 -0.07(-31.82%)
Jan 14, 2009 0.1500 0.2200 0.1500 0.2200 2,794 +0.07(+46.67%)
Jan 13, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2009 0.1500 0.1500 0.1500 0.1500 345 +0.00(+0.00%)
Jan 09, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 07, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.1500 0.1500 0.1500 7,170 +0.00(+0.00%)
Jan 05, 2009 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Dec 31, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2008 0.1500 0.2300 0.1500 0.1500 33,244 +0.00(+0.00%)
Dec 29, 2008 0.1500 0.1500 0.1500 0.1500 933 +0.00(+0.00%)
Dec 26, 2008 0.1500 0.1500 0.1500 0.1500 2,800 +0.00(+0.00%)
Dec 24, 2008 0.1500 0.1500 0.1500 0.1500 3,400 -0.01(-6.25%)
Dec 23, 2008 0.1200 0.1600 0.1200 0.1600 30,000 +0.04(+33.33%)
Dec 22, 2008 0.1000 0.1200 0.1000 0.1200 1,500 -0.02(-14.29%)
Dec 19, 2008 0.1400 0.1400 0.1400 0.1400 22,390 +0.02(+16.67%)
Dec 18, 2008 0.1000 0.1200 0.1000 0.1200 1,110 +0.00(+0.00%)
Dec 17, 2008 0.1200 0.1200 0.1200 0.1200 3,466 +0.00(+0.00%)
Dec 16, 2008 0.1000 0.1400 0.1000 0.1200 24,740 +0.00(+0.00%)
Dec 15, 2008 0.1200 0.1300 0.1000 0.1200 31,620 +0.00(+0.00%)
Dec 12, 2008 0.0900 0.1200 0.0900 0.1200 15,165 +0.05(+71.43%)
Dec 11, 2008 0.1700 0.1700 0.0700 0.0700 56,378 -0.10(-58.82%)
Dec 10, 2008 0.1700 0.1700 0.1700 0.1700 420 +0.00(+0.00%)
Dec 09, 2008 0.1700 0.1700 0.1700 0.1700 6,450 +0.00(+0.00%)
Dec 08, 2008 0.2000 0.2000 0.1700 0.1700 19,098 -0.03(-15.00%)
Dec 05, 2008 0.2100 0.2100 0.2000 0.2000 15,140 -0.01(-4.76%)
Dec 04, 2008 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Dec 03, 2008 0.2100 0.2100 0.2100 0.2100 470 -0.01(-4.55%)
Dec 02, 2008 0.2200 0.2200 0.2200 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.