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 (%)
May 28, 2004 5.310 6.080 5.150 6.070 473,600 +0.06(+1.00%)
May 27, 2004 6.140 6.150 5.860 6.010 201,000 +0.01(+0.17%)
May 26, 2004 6.310 6.460 5.910 6.000 150,300 -0.30(-4.76%)
May 25, 2004 5.820 6.300 5.800 6.300 320,600 +0.40(+6.78%)
May 24, 2004 5.880 5.970 5.650 5.900 259,600 +0.05(+0.85%)
May 21, 2004 5.560 5.850 5.560 5.850 86,000 +0.21(+3.72%)
May 20, 2004 5.591 5.800 5.530 5.640 164,000 -0.02(-0.35%)
May 19, 2004 6.200 6.200 5.660 5.660 186,900 -0.07(-1.22%)
May 18, 2004 5.800 6.160 5.580 5.730 114,600 +0.03(+0.53%)
May 17, 2004 6.071 6.080 5.320 5.700 316,600 -0.55(-8.79%)
May 14, 2004 6.390 6.390 6.090 6.249 94,000 -0.10(-1.59%)
May 13, 2004 6.500 6.570 6.060 6.350 257,500 -0.30(-4.51%)
May 12, 2004 7.050 7.050 6.510 6.650 254,500 -0.46(-6.47%)
May 11, 2004 7.180 7.180 6.540 7.110 146,700 +0.55(+8.38%)
May 10, 2004 6.700 7.160 6.520 6.560 145,500 -0.18(-2.67%)
May 07, 2004 7.040 7.250 6.508 6.740 124,800 -0.17(-2.46%)
May 06, 2004 7.105 7.260 6.760 6.910 140,300 -0.22(-3.09%)
May 05, 2004 7.150 7.160 6.950 7.130 122,700 +0.13(+1.86%)
May 04, 2004 6.650 7.100 6.650 7.000 224,200 +0.35(+5.26%)
May 03, 2004 6.770 6.930 6.560 6.650 262,500 -0.32(-4.59%)
Apr 30, 2004 7.300 7.620 6.410 6.970 594,000 -0.42(-5.68%)
Apr 29, 2004 8.040 8.250 7.250 7.390 151,700 -0.60(-7.51%)
Apr 28, 2004 8.360 8.370 7.660 7.990 243,800 -0.46(-5.44%)
Apr 27, 2004 8.635 8.830 8.280 8.450 260,000 -0.14(-1.63%)
Apr 26, 2004 8.925 9.000 8.490 8.590 248,500 -0.51(-5.60%)
Apr 23, 2004 9.069 9.300 8.890 9.100 94,100 +0.06(+0.66%)
Apr 22, 2004 8.990 9.270 8.700 9.040 94,000 +0.14(+1.57%)
Apr 21, 2004 8.500 9.010 8.450 8.900 134,100 +0.67(+8.14%)
Apr 20, 2004 8.600 8.760 8.230 8.230 175,400 -0.29(-3.40%)
Apr 19, 2004 8.910 9.140 8.500 8.520 144,200 -0.28(-3.18%)
Apr 16, 2004 8.550 9.000 8.550 8.800 225,100 +0.29(+3.41%)
Apr 15, 2004 8.750 9.280 7.960 8.510 533,700 -0.48(-5.34%)
Apr 14, 2004 9.315 9.360 8.790 8.990 235,500 -0.39(-4.16%)
Apr 13, 2004 8.851 9.500 8.830 9.380 322,700 +0.38(+4.22%)
Apr 12, 2004 8.900 9.060 8.750 9.000 338,900 +0.03(+0.33%)
Apr 08, 2004 9.589 9.590 8.730 8.970 184,200 -0.54(-5.68%)
Apr 07, 2004 9.160 9.510 9.120 9.510 289,000 +0.33(+3.59%)
Apr 06, 2004 8.650 9.180 8.500 9.180 747,300 -1.15(-11.13%)
Apr 05, 2004 10.75 11.00 9.930 10.33 240,500 -0.17(-1.62%)
Apr 02, 2004 11.60 11.60 10.49 10.50 234,500 -0.63(-5.66%)
Apr 01, 2004 10.55 11.54 10.45 11.13 166,600 +0.63(+6.00%)
Mar 31, 2004 10.71 10.89 10.30 10.50 155,200 -0.13(-1.22%)
Mar 30, 2004 10.97 10.97 10.26 10.63 132,200 -0.25(-2.30%)
Mar 29, 2004 10.67 11.18 10.67 10.88 211,900 +0.32(+3.03%)
Mar 26, 2004 9.880 10.60 9.710 10.56 127,300 +0.49(+4.87%)
Mar 25, 2004 9.700 10.34 9.690 10.07 195,100 +0.62(+6.56%)
Mar 24, 2004 9.500 9.570 9.090 9.450 224,300 +0.04(+0.43%)
Mar 23, 2004 9.590 10.19 9.070 9.410 247,100 -0.06(-0.63%)
Mar 22, 2004 10.62 10.85 9.420 9.470 441,400 -1.11(-10.49%)
Mar 19, 2004 11.23 11.23 9.870 10.58 355,100 -0.57(-5.11%)
Mar 18, 2004 11.30 11.50 11.05 11.15 91,300 -0.24(-2.11%)
Mar 17, 2004 11.61 11.61 11.22 11.39 125,800 -0.16(-1.39%)
Mar 16, 2004 11.74 11.92 11.41 11.55 88,500 -0.02(-0.17%)
Mar 15, 2004 11.76 11.99 11.15 11.57 109,800 -0.03(-0.26%)
Mar 12, 2004 11.31 11.99 11.07 11.60 133,200 +0.00(+0.00%)
Mar 11, 2004 11.33 12.17 10.80 11.60 247,500 -0.03(-0.26%)
Mar 10, 2004 11.79 12.15 11.36 11.63 151,900 -0.09(-0.77%)
Mar 09, 2004 12.25 12.49 11.50 11.72 127,300 -0.28(-2.33%)
Mar 08, 2004 12.60 12.70 12.00 12.00 147,200 -0.50(-4.00%)
Mar 05, 2004 12.69 12.69 12.48 12.50 129,400 -0.02(-0.16%)
Mar 04, 2004 12.74 12.85 12.50 12.52 144,800 -0.03(-0.24%)
Mar 03, 2004 12.80 12.81 12.48 12.55 144,600 -0.14(-1.10%)
Mar 02, 2004 12.60 13.15 12.48 12.69 140,800 +0.14(+1.12%)
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.