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 (%)
Jul 31, 2002 3.500 3.549 3.350 3.510 35,100 +0.01(+0.29%)
Jul 30, 2002 3.351 3.500 3.351 3.500 24,300 -0.08(-2.23%)
Jul 29, 2002 3.550 3.630 3.500 3.580 21,000 -0.02(-0.58%)
Jul 26, 2002 3.510 3.710 3.510 3.601 23,500 +0.07(+2.01%)
Jul 25, 2002 3.460 3.600 3.460 3.530 24,000 -0.12(-3.29%)
Jul 24, 2002 3.600 3.700 3.460 3.650 20,600 +0.05(+1.39%)
Jul 23, 2002 3.607 3.607 3.460 3.600 19,200 -0.06(-1.64%)
Jul 22, 2002 3.600 3.667 3.551 3.660 37,100 -0.19(-4.94%)
Jul 19, 2002 3.651 3.850 3.650 3.850 20,200 +0.05(+1.32%)
Jul 17, 2002 3.600 3.800 3.600 3.800 14,300 +0.05(+1.33%)
Jul 12, 2002 3.750 3.880 3.750 3.750 3,800 +0.00(+0.00%)
Jul 11, 2002 3.501 3.759 3.501 3.750 29,700 +0.00(+0.00%)
Jul 10, 2002 3.650 3.751 3.501 3.750 68,900 +0.25(+7.11%)
Jul 09, 2002 3.500 3.501 3.500 3.501 28,500 +0.00(+0.03%)
Jul 08, 2002 3.400 3.500 3.400 3.500 46,600 +0.10(+2.94%)
Jul 05, 2002 3.300 3.500 3.250 3.400 7,000 +0.30(+9.68%)
Jul 04, 2002 3.060 3.100 2.971 3.100 30,900 +0.00(+0.00%)
Jul 03, 2002 3.060 3.100 2.971 3.100 30,900 +0.05(+1.64%)
Jul 02, 2002 3.050 3.110 2.990 3.050 18,900 -0.01(-0.33%)
Jul 01, 2002 3.140 3.140 3.050 3.060 36,900 -0.18(-5.56%)
Jun 28, 2002 3.081 3.250 3.081 3.240 23,000 -0.01(-0.31%)
Jun 27, 2002 3.350 3.350 3.060 3.250 1,400 +0.00(+0.00%)
Jun 26, 2002 3.150 3.449 3.100 3.250 17,200 -0.01(-0.31%)
Jun 25, 2002 3.270 3.500 3.170 3.260 29,200 -0.18(-5.23%)
Jun 21, 2002 3.590 3.601 3.590 3.440 43,700 -0.40(-10.42%)
Jun 20, 2002 3.560 3.900 3.560 3.840 17,800 +0.28(+7.87%)
Jun 19, 2002 4.139 4.139 3.550 3.560 35,500 -0.45(-11.24%)
Jun 18, 2002 4.000 4.021 4.000 4.011 1,500 -0.04(-0.96%)
Jun 17, 2002 3.950 4.150 3.950 4.050 23,600 +0.00(+0.00%)
Jun 14, 2002 4.060 4.199 4.050 4.050 2,300 -0.10(-2.41%)
Jun 12, 2002 4.300 4.300 4.110 4.150 76,000 -0.07(-1.66%)
Jun 11, 2002 4.300 4.360 4.110 4.220 15,800 +0.11(+2.68%)
Jun 10, 2002 4.060 4.200 4.060 4.110 2,900 +0.11(+2.75%)
Jun 07, 2002 3.900 4.100 3.821 4.000 18,600 +0.00(+0.03%)
Jun 06, 2002 4.000 4.000 3.820 3.999 2,800 -0.00(-0.02%)
Jun 05, 2002 3.870 4.000 3.870 4.000 19,500 -0.07(-1.72%)
May 31, 2002 4.010 4.070 3.880 4.070 1,900 -0.13(-3.10%)
May 28, 2002 4.240 4.250 4.161 4.200 4,000 -0.13(-3.00%)
May 27, 2002 4.250 4.339 4.250 4.330 11,300 +0.00(+0.00%)
May 24, 2002 4.250 4.339 4.250 4.330 11,300 +0.08(+1.88%)
May 23, 2002 4.201 4.253 4.200 4.250 3,900 +0.08(+1.92%)
May 22, 2002 4.200 4.220 4.170 4.170 14,600 -0.16(-3.70%)
May 21, 2002 4.260 4.460 4.260 4.330 31,600 -0.08(-1.81%)
May 20, 2002 4.390 4.460 4.300 4.410 27,700 -0.12(-2.65%)
May 17, 2002 4.551 4.610 4.530 4.530 62,800 -0.09(-1.95%)
May 16, 2002 4.550 4.604 4.540 4.620 73,900 +0.00(+0.03%)
May 15, 2002 4.470 4.649 4.450 4.619 52,500 +0.02(+0.43%)
May 14, 2002 4.450 4.666 4.450 4.599 25,100 +0.20(+4.52%)
May 13, 2002 4.380 4.480 4.240 4.400 17,100 +0.13(+3.04%)
May 10, 2002 4.260 4.380 4.260 4.270 6,500 -0.05(-1.16%)
May 09, 2002 4.400 4.430 4.300 4.320 10,700 +0.04(+0.93%)
May 08, 2002 4.231 4.430 4.231 4.280 1,000 +0.03(+0.71%)
May 07, 2002 4.300 4.440 4.250 4.250 14,100 -0.02(-0.47%)
May 06, 2002 4.230 4.270 4.200 4.270 12,400 +0.04(+0.95%)
May 03, 2002 4.221 4.240 4.050 4.230 13,500 +0.01(+0.24%)
May 02, 2002 4.230 4.350 4.090 4.220 12,400 -0.01(-0.24%)
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.