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 (%)
Jul 31, 2003 5.450 5.600 4.990 5.270 101,500 -0.32(-5.66%)
Jul 30, 2003 5.730 5.880 5.400 5.586 97,900 -0.14(-2.51%)
Jul 29, 2003 5.510 5.950 5.480 5.730 199,100 +0.33(+6.11%)
Jul 28, 2003 5.020 5.450 5.010 5.400 199,600 +0.30(+5.88%)
Jul 25, 2003 5.070 5.140 4.810 5.100 68,200 +0.11(+2.18%)
Jul 24, 2003 4.980 5.120 4.810 4.991 129,400 +0.09(+1.86%)
Jul 23, 2003 4.710 4.950 4.610 4.900 127,100 +0.39(+8.65%)
Jul 22, 2003 4.300 4.700 4.300 4.510 146,300 +0.22(+5.13%)
Jul 21, 2003 4.400 4.455 4.050 4.290 47,600 -0.11(-2.50%)
Jul 18, 2003 4.200 4.570 4.200 4.400 59,600 +0.10(+2.33%)
Jul 17, 2003 4.580 4.580 4.120 4.300 169,500 -0.27(-5.91%)
Jul 16, 2003 4.300 4.680 4.250 4.570 265,800 +0.04(+0.88%)
Jul 15, 2003 4.410 4.640 4.310 4.530 125,400 +0.14(+3.19%)
Jul 14, 2003 4.490 4.490 4.380 4.390 120,300 +0.05(+1.15%)
Jul 11, 2003 4.200 4.430 4.200 4.340 47,300 +0.09(+2.12%)
Jul 10, 2003 4.310 4.450 4.120 4.250 43,900 -0.13(-2.97%)
Jul 09, 2003 4.300 4.460 4.200 4.380 49,800 -0.12(-2.67%)
Jul 08, 2003 4.200 4.650 4.029 4.500 157,200 +0.30(+7.14%)
Jul 07, 2003 3.970 4.400 3.970 4.200 89,900 +0.14(+3.45%)
Jul 03, 2003 4.230 4.230 3.920 4.060 21,800 +0.06(+1.50%)
Jul 02, 2003 4.030 4.180 3.910 4.000 75,900 +0.00(+0.00%)
Jul 01, 2003 3.960 4.140 3.600 4.000 128,900 +0.08(+2.01%)
Jun 30, 2003 4.370 4.300 3.920 3.921 763,225 -0.45(-10.27%)
Jun 27, 2003 4.370 4.460 4.240 4.370 48,100 +0.09(+2.10%)
Jun 26, 2003 4.300 4.400 4.200 4.280 132,700 -0.02(-0.47%)
Jun 25, 2003 4.450 4.600 4.300 4.300 108,100 -0.22(-4.87%)
Jun 24, 2003 4.510 4.720 4.500 4.520 33,300 -0.03(-0.66%)
Jun 23, 2003 4.650 4.650 4.530 4.550 67,200 -0.10(-2.15%)
Jun 20, 2003 4.930 4.930 4.600 4.650 139,400 +0.07(+1.53%)
Jun 19, 2003 4.600 4.740 4.450 4.580 59,000 +0.18(+4.09%)
Jun 18, 2003 4.420 4.600 4.400 4.400 109,200 -0.03(-0.68%)
Jun 17, 2003 4.450 4.880 4.360 4.430 182,300 -0.03(-0.67%)
Jun 16, 2003 4.560 4.560 4.450 4.460 21,500 -0.05(-1.11%)
Jun 13, 2003 4.530 4.530 4.250 4.510 64,800 -0.04(-0.88%)
Jun 12, 2003 4.550 4.650 4.550 4.550 16,600 -0.03(-0.66%)
Jun 11, 2003 4.650 4.710 4.530 4.580 50,500 -0.12(-2.55%)
Jun 10, 2003 4.800 4.840 4.650 4.700 62,500 +0.06(+1.29%)
Jun 09, 2003 4.930 4.830 4.550 4.640 23,800 -0.29(-5.88%)
Jun 06, 2003 4.730 5.070 4.730 4.930 143,700 +0.22(+4.67%)
Jun 05, 2003 4.480 4.800 4.480 4.710 133,100 +0.21(+4.67%)
Jun 04, 2003 4.480 4.650 4.450 4.500 111,500 -0.10(-2.17%)
Jun 03, 2003 4.900 4.900 4.400 4.600 168,200 -0.36(-7.26%)
Jun 02, 2003 5.180 5.180 4.900 4.960 65,700 -0.22(-4.25%)
May 30, 2003 5.290 5.300 5.180 5.180 89,700 -0.12(-2.25%)
May 29, 2003 5.290 5.570 5.150 5.299 79,300 -0.10(-1.87%)
May 28, 2003 5.250 5.500 5.250 5.400 45,900 +0.02(+0.37%)
May 27, 2003 5.310 5.450 5.100 5.380 55,400 -0.09(-1.65%)
May 23, 2003 5.420 5.500 5.360 5.470 28,200 +0.06(+1.11%)
May 22, 2003 5.590 5.590 5.150 5.410 32,400 -0.09(-1.62%)
May 21, 2003 5.470 5.590 5.460 5.499 27,700 +0.04(+0.71%)
May 20, 2003 5.600 5.700 5.460 5.460 51,100 -0.14(-2.50%)
May 19, 2003 5.570 5.670 5.510 5.600 48,000 -0.04(-0.71%)
May 16, 2003 5.800 5.820 5.520 5.640 95,600 -0.20(-3.42%)
May 15, 2003 5.890 6.000 5.450 5.840 81,100 +0.00(+0.00%)
May 14, 2003 5.400 5.880 5.400 5.840 58,400 +0.34(+6.18%)
May 13, 2003 5.800 5.950 5.400 5.500 17,600 -0.32(-5.50%)
May 12, 2003 5.880 5.960 5.770 5.820 26,200 -0.10(-1.69%)
May 09, 2003 5.500 6.200 5.500 5.920 57,905 +0.37(+6.67%)
May 08, 2003 5.450 5.550 5.450 5.550 17,400 +0.07(+1.28%)
May 07, 2003 5.650 5.650 5.400 5.480 83,600 -0.12(-2.13%)
May 06, 2003 5.430 5.650 5.049 5.599 84,300 +0.09(+1.62%)
May 05, 2003 5.620 5.630 5.250 5.510 68,100 -0.19(-3.33%)
May 02, 2003 5.880 5.880 5.660 5.700 75,600 -0.25(-4.20%)
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.