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

Critical Solutions Inc (OP: CSLI )

N/A UNCHANGED
Last Price Updated: 9:40 AM EDT, May 8, 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 (%)
Apr 30, 2003 9.700 9.700 9.700 9.700 300 -0.15(-1.52%)
Apr 29, 2003 9.720 9.850 9.720 9.850 1,800 +0.04(+0.41%)
Apr 28, 2003 9.810 9.810 9.810 9.810 600 -0.07(-0.71%)
Apr 25, 2003 9.880 9.880 9.880 9.880 0 +0.00(+0.00%)
Apr 24, 2003 9.880 9.880 9.880 9.880 200 -0.07(-0.70%)
Apr 23, 2003 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Apr 22, 2003 9.950 9.950 9.950 9.950 100 -0.05(-0.50%)
Apr 21, 2003 10.00 10.15 9.990 10.00 3,900 +0.01(+0.10%)
Apr 17, 2003 9.850 9.990 9.850 9.990 1,500 +0.25(+2.57%)
Apr 16, 2003 9.740 9.740 9.740 9.740 100 +0.24(+2.53%)
Apr 15, 2003 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 14, 2003 9.500 9.500 9.500 9.500 500 -0.10(-1.04%)
Apr 11, 2003 9.780 9.780 9.400 9.600 2,500 -0.33(-3.32%)
Apr 10, 2003 9.900 9.930 9.900 9.930 1,000 +0.00(+0.00%)
Apr 09, 2003 9.610 9.930 9.610 9.930 400 +0.27(+2.80%)
Apr 08, 2003 9.660 9.660 9.660 9.660 100 +0.05(+0.52%)
Apr 07, 2003 9.790 9.790 9.600 9.610 1,200 -0.29(-2.93%)
Apr 04, 2003 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Apr 03, 2003 9.900 9.900 9.900 9.900 400 -0.10(-1.00%)
Apr 02, 2003 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 01, 2003 9.800 10.00 9.500 10.00 4,900 +0.38(+3.95%)
Mar 31, 2003 9.710 9.910 9.620 9.620 800 -0.03(-0.31%)
Mar 28, 2003 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Mar 27, 2003 9.830 9.830 9.650 9.650 1,400 -0.28(-2.82%)
Mar 26, 2003 9.470 9.930 9.220 9.930 9,200 +0.45(+4.75%)
Mar 25, 2003 9.480 9.570 9.470 9.480 3,600 +0.02(+0.21%)
Mar 24, 2003 9.630 9.640 9.230 9.460 700 -0.25(-2.57%)
Mar 21, 2003 9.710 9.710 9.710 9.710 0 +0.00(+0.00%)
Mar 20, 2003 9.820 9.850 9.670 9.710 1,300 -0.20(-2.02%)
Mar 19, 2003 9.910 9.910 9.820 9.910 800 -0.03(-0.30%)
Mar 18, 2003 9.750 9.940 9.699 9.940 1,400 +0.24(+2.47%)
Mar 17, 2003 9.030 11.00 9.000 9.700 16,937 +0.72(+8.02%)
Mar 14, 2003 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Mar 13, 2003 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Mar 12, 2003 8.970 8.980 8.970 8.980 400 +0.05(+0.56%)
Mar 11, 2003 9.080 9.080 8.930 8.930 1,000 -0.19(-2.08%)
Mar 10, 2003 9.120 9.220 9.120 9.120 1,200 +0.12(+1.33%)
Mar 07, 2003 9.100 9.100 8.960 9.000 800 -0.15(-1.64%)
Mar 06, 2003 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 05, 2003 9.030 9.150 8.910 9.150 1,500 +0.16(+1.78%)
Mar 04, 2003 8.890 8.990 8.850 8.990 2,700 -0.01(-0.11%)
Mar 03, 2003 8.850 9.000 8.840 9.000 4,300 +0.10(+1.12%)
Feb 28, 2003 8.740 8.990 8.740 8.900 3,100 +0.17(+1.95%)
Feb 27, 2003 8.600 8.730 8.550 8.730 2,800 -0.11(-1.24%)
Feb 26, 2003 8.650 8.920 8.650 8.840 4,700 +0.00(+0.00%)
Feb 25, 2003 8.860 8.860 8.840 8.840 200 +0.06(+0.68%)
Feb 24, 2003 8.530 8.990 8.520 8.780 7,100 +0.09(+1.02%)
Feb 21, 2003 8.579 8.871 8.579 8.691 23,700 +0.00(+0.01%)
Feb 20, 2003 8.700 8.700 8.510 8.690 3,000 -0.02(-0.23%)
Feb 19, 2003 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Feb 18, 2003 8.500 8.840 8.500 8.710 4,100 +0.23(+2.71%)
Feb 14, 2003 8.700 8.730 8.480 8.480 3,400 -0.36(-4.07%)
Feb 13, 2003 8.980 8.980 8.840 8.840 1,300 +0.05(+0.58%)
Feb 12, 2003 8.600 8.789 8.460 8.789 3,400 +0.22(+2.56%)
Feb 11, 2003 8.500 8.640 8.160 8.570 23,300 -0.18(-2.06%)
Feb 10, 2003 9.180 9.180 8.670 8.750 8,200 -0.62(-6.63%)
Feb 07, 2003 9.239 9.441 9.210 9.371 2,600 +0.15(+1.64%)
Feb 06, 2003 9.210 9.220 9.210 9.220 600 +0.04(+0.44%)
Feb 05, 2003 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Feb 03, 2003 9.200 9.200 9.180 9.180 600 +0.00(+0.00%)
Jan 31, 2003 9.210 9.210 9.180 9.180 400 +0.12(+1.32%)
Jan 30, 2003 9.441 9.590 8.800 9.060 4,600 -0.38(-4.03%)
Jan 28, 2003 9.440 9.440 9.440 9.440 100 -0.04(-0.42%)
Jan 27, 2003 9.640 9.640 9.430 9.480 8,000 -0.26(-2.67%)
Jan 23, 2003 9.740 9.740 9.740 9.740 0 +0.00(+0.00%)
Jan 22, 2003 9.790 9.790 9.740 9.740 400 -0.25(-2.50%)
Jan 21, 2003 9.990 9.990 9.990 9.990 0 +0.00(+0.00%)
Jan 17, 2003 10.05 10.10 9.990 9.990 2,100 -0.13(-1.28%)
Jan 16, 2003 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Jan 15, 2003 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Jan 14, 2003 10.07 10.12 10.07 10.12 700 +0.23(+2.33%)
Jan 13, 2003 9.900 9.900 9.890 9.890 2,400 -0.11(-1.10%)
Jan 10, 2003 9.990 10.00 9.990 10.00 1,800 +0.00(+0.00%)
Jan 09, 2003 9.920 10.09 9.920 10.00 9,500 +0.02(+0.20%)
Jan 08, 2003 10.10 10.10 9.980 9.980 1,700 -0.12(-1.19%)
Jan 07, 2003 9.650 10.23 9.650 10.10 10,300 +0.56(+5.87%)
Jan 02, 2003 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Dec 31, 2002 9.570 10.03 9.530 9.540 8,300 -0.36(-3.64%)
Dec 27, 2002 10.03 10.05 9.600 9.900 4,000 -0.10(-1.00%)
Dec 26, 2002 9.770 10.00 9.770 10.00 1,500 +0.15(+1.52%)
Dec 24, 2002 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Dec 23, 2002 9.970 10.07 9.850 9.850 2,900 -0.11(-1.10%)
Dec 20, 2002 9.910 9.960 9.910 9.960 1,200 +0.70(+7.55%)
Dec 19, 2002 9.261 9.261 9.261 9.261 400 -0.54(-5.50%)
Dec 18, 2002 9.610 9.800 9.610 9.800 2,900 +0.26(+2.73%)
Dec 17, 2002 9.380 9.540 9.380 9.540 2,000 +0.12(+1.27%)
Dec 16, 2002 9.720 9.720 9.420 9.420 1,200 -0.46(-4.66%)
Dec 13, 2002 9.580 9.880 9.580 9.880 1,800 +0.49(+5.22%)
Dec 12, 2002 9.540 9.700 9.390 9.390 2,500 -0.17(-1.78%)
Dec 11, 2002 9.770 10.10 9.280 9.560 7,100 -0.54(-5.36%)
Dec 10, 2002 9.650 10.10 9.640 10.10 3,300 +0.28(+2.86%)
Dec 09, 2002 9.880 9.880 9.690 9.820 3,200 -0.08(-0.81%)
Dec 06, 2002 9.600 9.900 9.600 9.900 2,200 +0.26(+2.70%)
Dec 05, 2002 9.640 9.640 9.640 9.640 500 +0.14(+1.47%)
Dec 04, 2002 9.500 9.500 9.500 9.500 100 -0.01(-0.11%)
Dec 03, 2002 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Dec 02, 2002 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Nov 27, 2002 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Nov 26, 2002 9.480 9.900 9.200 9.510 6,400 +0.44(+4.85%)
Nov 25, 2002 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 22, 2002 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 21, 2002 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 20, 2002 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 19, 2002 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 18, 2002 9.000 9.070 9.000 9.070 200 +0.07(+0.78%)
Nov 15, 2002 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 14, 2002 9.000 9.000 9.000 9.000 200 +0.10(+1.13%)
Nov 13, 2002 8.801 8.900 8.749 8.899 1,200 +0.15(+1.70%)
Nov 12, 2002 8.770 8.891 8.600 8.750 8,000 -0.03(-0.34%)
Nov 11, 2002 8.780 8.780 8.450 8.780 4,200 -0.49(-5.29%)
Nov 08, 2002 9.270 9.270 9.270 9.270 700 +0.08(+0.87%)
Nov 07, 2002 8.551 9.190 8.510 9.190 1,300 +0.66(+7.74%)
Nov 06, 2002 8.589 8.640 8.530 8.530 1,600 +0.21(+2.52%)
Nov 05, 2002 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Nov 04, 2002 8.460 8.460 8.250 8.320 1,200 -0.08(-0.95%)
Nov 01, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 31, 2002 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Oct 30, 2002 8.949 8.950 8.400 8.400 2,600 -0.45(-5.08%)
Oct 29, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Oct 28, 2002 9.001 9.001 8.850 8.850 1,000 -0.15(-1.68%)
Oct 25, 2002 9.001 9.001 9.001 9.001 200 -0.01(-0.10%)
Oct 24, 2002 9.860 9.860 9.010 9.010 300 -0.74(-7.59%)
Oct 23, 2002 9.750 9.750 9.750 9.750 500 -0.25(-2.50%)
Oct 22, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 21, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 18, 2002 10.00 10.00 10.00 10.00 100 +0.25(+2.56%)
Oct 17, 2002 9.890 10.00 9.610 9.750 4,100 -0.04(-0.41%)
Oct 16, 2002 9.420 9.790 9.420 9.790 300 +0.90(+10.12%)
Oct 15, 2002 8.890 8.890 8.890 8.890 1,900 +0.03(+0.34%)
Oct 14, 2002 8.880 8.890 8.860 8.860 1,300 +0.44(+5.23%)
Oct 11, 2002 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Oct 10, 2002 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Oct 09, 2002 8.430 8.430 8.420 8.420 3,400 -0.08(-0.94%)
Oct 08, 2002 8.500 8.500 8.500 8.500 4,300 -0.10(-1.16%)
Oct 07, 2002 8.600 8.600 8.600 8.600 400 -0.28(-3.15%)
Oct 04, 2002 8.880 8.880 8.880 8.880 0 +0.00(+0.00%)
Oct 03, 2002 8.880 8.890 8.880 8.880 1,500 +0.48(+5.70%)
Oct 02, 2002 8.401 8.401 8.401 8.401 0 +0.00(+0.00%)
Oct 01, 2002 8.401 8.401 8.401 8.401 10,000 -0.18(-2.10%)
Sep 30, 2002 8.760 8.760 8.400 8.581 4,600 -0.17(-1.94%)
Sep 27, 2002 8.750 8.751 8.750 8.751 1,300 +0.00(+0.01%)
Sep 26, 2002 8.750 8.750 8.750 8.750 100 +0.10(+1.17%)
Sep 25, 2002 9.092 9.092 7.720 8.649 29,500 -0.60(-6.50%)
Sep 24, 2002 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 23, 2002 9.370 9.370 9.200 9.250 1,300 -0.25(-2.63%)
Sep 20, 2002 9.240 9.500 8.980 9.500 1,400 +0.42(+4.63%)
Sep 19, 2002 9.450 9.450 9.060 9.080 1,600 +0.06(+0.67%)
Sep 18, 2002 9.020 9.020 9.020 9.020 1,300 -0.01(-0.11%)
Sep 17, 2002 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Sep 16, 2002 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Sep 13, 2002 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Sep 12, 2002 9.030 9.030 9.030 9.030 100 -0.00(-0.05%)
Sep 11, 2002 9.035 9.035 9.035 9.035 0 +0.00(+0.00%)
Sep 10, 2002 9.035 9.035 9.035 9.035 200 -0.17(-1.80%)
Sep 09, 2002 9.489 9.489 9.200 9.200 300 -0.28(-2.95%)
Sep 06, 2002 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Sep 05, 2002 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Sep 04, 2002 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Sep 03, 2002 9.299 9.483 9.299 9.480 1,800 +0.23(+2.49%)
Aug 30, 2002 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 29, 2002 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 28, 2002 9.450 9.450 9.250 9.250 762 -0.23(-2.42%)
Aug 27, 2002 9.479 9.479 9.479 9.479 100 +0.38(+4.16%)
Aug 26, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 23, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 22, 2002 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Aug 21, 2002 9.050 9.100 9.050 9.100 70,000 +0.10(+1.11%)
Aug 20, 2002 9.000 9.000 9.000 9.000 500 +0.05(+0.56%)
Aug 16, 2002 8.950 8.950 8.950 8.950 600 -0.05(-0.54%)
Aug 15, 2002 8.999 8.999 8.999 8.999 0 +0.00(+0.00%)
Aug 14, 2002 8.660 8.999 8.660 8.999 500 +0.20(+2.25%)
Aug 13, 2002 8.998 8.998 8.801 8.801 600 +0.01(+0.13%)
Aug 12, 2002 9.000 9.000 8.790 8.790 200 -0.20(-2.22%)
Aug 07, 2002 8.800 8.990 8.800 8.990 1,800 +0.34(+3.93%)
Aug 06, 2002 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Aug 05, 2002 9.540 9.540 8.650 8.650 1,000 +0.00(+0.00%)
Aug 02, 2002 8.900 9.890 8.650 8.650 2,700 -0.20(-2.26%)
Aug 01, 2002 8.700 8.850 8.610 8.850 2,400 +0.24(+2.79%)
Jul 31, 2002 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jul 30, 2002 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jul 29, 2002 8.980 8.980 8.610 8.610 1,100 -0.29(-3.26%)
Jul 26, 2002 8.510 8.900 8.400 8.900 8,200 +0.25(+2.89%)
Jul 25, 2002 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Jul 24, 2002 8.800 8.800 8.650 8.650 1,100 +0.00(+0.00%)
Jul 23, 2002 9.000 9.000 8.350 8.650 2,800 -0.32(-3.62%)
Jul 22, 2002 8.750 8.975 8.750 8.975 600 +0.12(+1.41%)
Jul 19, 2002 8.850 8.850 8.850 8.850 100 -0.60(-6.35%)
Jul 17, 2002 9.639 9.640 8.850 9.450 1,000 -0.66(-6.52%)
Jul 12, 2002 9.900 10.11 9.900 10.11 300 +0.22(+2.21%)
Jul 11, 2002 9.900 9.900 9.880 9.890 1,400 -0.11(-1.10%)
Jul 10, 2002 10.00 10.14 9.990 10.00 5,300 +0.01(+0.10%)
Jul 09, 2002 9.750 9.990 9.750 9.990 500 +0.24(+2.46%)
Jul 08, 2002 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jul 05, 2002 9.540 9.750 9.540 9.750 300 +0.39(+4.17%)
Jul 04, 2002 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jul 03, 2002 9.360 9.360 9.360 9.360 0 +0.00(+0.00%)
Jul 02, 2002 9.400 9.400 9.200 9.360 13,600 -0.39(-4.00%)
Jul 01, 2002 9.959 9.960 9.400 9.750 4,100 -0.31(-3.08%)
Jun 28, 2002 9.920 10.06 9.850 10.06 8,400 +0.26(+2.67%)
Jun 27, 2002 9.798 9.798 9.798 9.798 200 +0.20(+2.06%)
Jun 26, 2002 9.600 9.750 9.600 9.600 2,200 -0.09(-0.93%)
Jun 25, 2002 9.950 10.00 9.450 9.690 9,400 -0.12(-1.22%)
Jun 21, 2002 9.810 9.810 9.810 9.810 0 +0.00(+0.00%)
Jun 20, 2002 9.801 9.810 9.801 9.810 400 -0.03(-0.32%)
Jun 19, 2002 10.09 10.09 9.760 9.841 4,900 -0.10(-0.99%)
Jun 18, 2002 9.986 9.986 9.939 9.939 500 +0.11(+1.11%)
Jun 17, 2002 9.830 9.830 9.830 9.830 0 +0.00(+0.00%)
Jun 14, 2002 9.832 9.832 9.830 9.830 1,100 -0.10(-1.01%)
Jun 12, 2002 9.930 9.930 9.930 9.930 700 -0.01(-0.10%)
Jun 11, 2002 10.05 10.05 9.940 9.940 4,000 -0.06(-0.60%)
Jun 10, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 07, 2002 9.650 10.00 9.650 10.00 400 +0.29(+2.96%)
Jun 06, 2002 9.780 9.780 9.713 9.713 1,100 -0.28(-2.77%)
Jun 05, 2002 10.00 10.20 9.980 9.989 2,600 +0.04(+0.35%)
May 31, 2002 9.750 9.954 9.600 9.954 6,700 +0.05(+0.55%)
May 28, 2002 9.850 9.900 9.750 9.900 2,300 -0.08(-0.80%)
May 27, 2002 9.920 9.980 9.750 9.980 3,200 +0.00(+0.00%)
May 24, 2002 9.920 9.920 9.920 9.980 3,200 +0.03(+0.30%)
May 23, 2002 9.880 9.950 9.750 9.950 2,800 +0.08(+0.81%)
May 22, 2002 10.00 10.00 9.870 9.870 1,900 -0.10(-1.00%)
May 21, 2002 9.970 9.970 9.970 9.970 1,000 +0.02(+0.20%)
May 20, 2002 9.950 10.15 9.880 9.950 3,600 -0.05(-0.50%)
May 17, 2002 9.890 10.10 9.890 10.00 2,300 +0.00(+0.00%)
May 16, 2002 9.970 10.21 9.870 10.00 13,100 +0.00(+0.00%)
May 15, 2002 9.810 10.00 9.810 10.00 2,500 +0.25(+2.56%)
May 14, 2002 9.810 9.810 9.750 9.750 1,000 -0.20(-2.01%)
May 13, 2002 9.760 9.990 9.760 9.950 9,800 +0.20(+2.05%)
May 10, 2002 9.750 9.750 9.740 9.750 2,600 +0.00(+0.00%)
May 09, 2002 9.750 9.750 9.750 9.750 500 +0.00(+0.00%)
May 08, 2002 10.05 10.39 9.750 9.750 7,000 +0.10(+1.04%)
May 07, 2002 9.889 9.890 9.600 9.650 8,700 +0.05(+0.52%)
May 06, 2002 9.790 9.790 9.600 9.600 2,100 +0.00(+0.00%)
May 03, 2002 10.00 10.00 9.550 9.600 10,400 -0.30(-3.03%)
May 02, 2002 9.800 10.00 9.800 9.900 6,600 +0.15(+1.54%)
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.