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 29, 2005 0.3900 0.3950 0.3700 0.3800 141,699 -0.01(-2.56%)
Jul 28, 2005 0.3900 0.3900 0.3700 0.3900 109,921 +0.00(+0.00%)
Jul 27, 2005 0.3850 0.3900 0.3550 0.3900 214,421 +0.00(+0.00%)
Jul 26, 2005 0.4100 0.4300 0.3500 0.3900 138,466 -0.03(-7.14%)
Jul 25, 2005 0.4200 0.4400 0.4100 0.4200 393,400 +0.01(+2.44%)
Jul 22, 2005 0.4300 0.4400 0.3850 0.4100 629,817 -0.03(-6.82%)
Jul 21, 2005 0.4700 0.4800 0.4200 0.4400 564,714 -0.04(-8.33%)
Jul 20, 2005 0.5030 0.5100 0.4600 0.4800 345,655 -0.02(-4.57%)
Jul 19, 2005 0.5700 0.5700 0.4930 0.5030 369,402 -0.07(-11.75%)
Jul 18, 2005 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 15, 2005 0.5600 0.5900 0.5600 0.5700 30,830 +0.00(+0.00%)
Jul 14, 2005 0.5800 0.6100 0.5600 0.5700 125,022 -0.03(-5.00%)
Jul 13, 2005 0.6400 0.6500 0.6000 0.6000 213,511 -0.04(-6.25%)
Jul 12, 2005 0.6200 0.6500 0.6200 0.6400 31,960 +0.00(+0.00%)
Jul 11, 2005 0.6900 0.6900 0.6200 0.6400 99,062 -0.05(-7.25%)
Jul 08, 2005 0.7000 0.7200 0.6200 0.6900 149,693 -0.03(-4.17%)
Jul 07, 2005 0.7500 0.7500 0.7000 0.7200 39,820 +0.11(+18.03%)
Jul 06, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 05, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 01, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2005 0.6500 0.6700 0.5800 0.6100 491,046 -0.04(-6.15%)
Jun 29, 2005 0.6800 0.6900 0.6500 0.6500 56,777 -0.04(-5.80%)
Jun 28, 2005 0.7400 0.7500 0.6900 0.6900 160,020 -0.05(-6.76%)
Jun 27, 2005 0.7400 0.7500 0.7400 0.7400 21,853 +0.00(+0.00%)
Jun 24, 2005 0.7400 0.7500 0.7400 0.7400 7,550 +0.00(+0.00%)
Jun 23, 2005 0.7800 0.7800 0.7300 0.7400 93,039 -0.03(-3.90%)
Jun 22, 2005 0.7500 0.7800 0.7200 0.7700 542,068 +0.02(+2.67%)
Jun 21, 2005 0.7200 0.7600 0.7100 0.7500 249,426 +0.03(+4.17%)
Jun 20, 2005 0.7000 0.8200 0.6700 0.7200 315,414 +0.06(+9.09%)
Jun 17, 2005 0.8900 0.8900 0.6600 0.6600 568,502 -0.19(-22.35%)
Jun 16, 2005 0.8800 0.9000 0.8300 0.8500 395,981 -0.01(-1.16%)
Jun 15, 2005 0.9500 0.9500 0.8600 0.8600 168,079 +0.00(+0.00%)
Jun 14, 2005 0.8800 0.9700 0.8000 0.8600 371,676 +0.01(+1.18%)
Jun 13, 2005 0.7500 0.9500 0.7500 0.8500 617,317 +0.10(+13.33%)
Jun 10, 2005 0.7000 0.7900 0.5300 0.7500 1,021,398 -0.21(-21.87%)
Jun 09, 2005 1.060 1.100 0.9600 0.9600 281,535 -0.21(-17.95%)
Jun 08, 2005 1.150 1.210 1.080 1.170 114,287 -0.04(-3.31%)
Jun 07, 2005 1.250 1.270 1.160 1.210 53,969 -0.07(-5.47%)
Jun 06, 2005 1.040 1.300 1.040 1.280 107,693 -0.02(-1.50%)
Jun 03, 2005 1.410 1.410 1.260 1.300 65,960 +0.01(+0.74%)
Jun 02, 2005 1.400 1.400 1.250 1.290 112,037 +0.01(+0.78%)
Jun 01, 2005 1.380 1.380 1.280 1.280 117,491 -0.02(-1.54%)
May 31, 2005 1.290 1.380 1.270 1.300 375,408 +0.01(+0.78%)
May 27, 2005 1.820 1.840 1.250 1.290 655,825 -0.92(-41.63%)
May 26, 2005 1.800 2.220 1.800 2.210 53,720 +0.37(+20.11%)
May 25, 2005 1.830 1.920 1.770 1.840 46,514 +0.10(+5.75%)
May 24, 2005 2.010 2.150 1.700 1.740 238,500 -0.33(-15.94%)
May 23, 2005 2.250 2.290 2.020 2.070 109,270 -0.10(-4.61%)
May 20, 2005 2.400 2.440 2.140 2.170 51,068 -0.15(-6.47%)
May 19, 2005 2.620 2.620 2.300 2.320 32,110 -0.27(-10.42%)
May 18, 2005 2.270 2.620 2.270 2.590 32,700 +0.31(+13.60%)
May 17, 2005 2.390 2.540 2.250 2.280 37,032 -0.21(-8.43%)
May 16, 2005 2.490 2.500 2.440 2.490 5,912 -0.01(-0.40%)
May 13, 2005 2.460 2.680 2.460 2.500 61,905 +0.10(+4.17%)
May 12, 2005 2.620 2.620 2.370 2.400 42,815 -0.01(-0.41%)
May 11, 2005 2.490 2.520 2.400 2.410 37,282 -0.11(-4.37%)
May 10, 2005 2.600 2.650 2.510 2.520 49,770 -0.14(-5.30%)
May 09, 2005 2.750 2.750 2.590 2.661 21,572 -0.14(-4.96%)
May 06, 2005 2.700 2.870 2.570 2.800 54,049 +0.05(+1.82%)
May 05, 2005 2.740 2.750 2.670 2.750 16,000 +0.06(+2.23%)
May 04, 2005 2.500 2.750 2.500 2.690 53,980 +0.19(+7.60%)
May 03, 2005 2.470 2.680 2.460 2.500 12,380 +0.19(+8.23%)
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.