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
Last 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 (%)
Aug 31, 2005 1.205 1.200 1.060 1.100 378,297 -0.14(-11.29%)
Aug 30, 2005 1.250 1.260 1.150 1.240 140,080 -0.03(-2.36%)
Aug 29, 2005 1.500 1.500 0.7500 1.270 785,715 -0.23(-15.33%)
Aug 26, 2005 1.925 1.970 1.450 1.500 1,111,299 -0.24(-13.79%)
Aug 25, 2005 1.775 1.870 1.650 1.740 443,573 +0.05(+2.96%)
Aug 24, 2005 1.270 1.980 1.150 1.690 1,209,226 +0.59(+53.64%)
Aug 23, 2005 0.9900 1.280 0.8300 1.100 580,877 +0.15(+15.79%)
Aug 22, 2005 0.8000 0.9500 0.8000 0.9500 387,867 +0.17(+21.79%)
Aug 19, 2005 0.5300 0.9600 0.5300 0.7800 548,463 +0.25(+47.17%)
Aug 18, 2005 0.4600 0.5300 0.4600 0.5300 153,759 +0.06(+12.77%)
Aug 17, 2005 0.4600 0.4700 0.4500 0.4700 40,003 +0.00(+0.00%)
Aug 16, 2005 0.5300 0.5600 0.4600 0.4700 332,342 -0.08(-14.55%)
Aug 15, 2005 0.3550 0.5900 0.3550 0.5500 372,997 +0.20(+54.93%)
Aug 12, 2005 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 11, 2005 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 10, 2005 0.3400 0.3550 0.3400 0.3550 16,673 +0.01(+1.43%)
Aug 09, 2005 0.3500 0.3590 0.3350 0.3500 166,701 +0.00(+0.00%)
Aug 08, 2005 0.3900 0.3900 0.3250 0.3500 669,985 -0.01(-2.78%)
Aug 05, 2005 0.3200 0.3700 0.3200 0.3600 2,241,918 +0.04(+12.50%)
Aug 04, 2005 0.3200 0.3200 0.3000 0.3200 41,645 +0.01(+3.23%)
Aug 03, 2005 0.3500 0.3500 0.2650 0.3100 855,318 -0.05(-13.89%)
Aug 02, 2005 0.3700 0.3900 0.3550 0.3600 299,589 -0.03(-7.69%)
Aug 01, 2005 0.3900 0.4000 0.3850 0.3900 97,300 +0.01(+2.63%)
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%)
May 02, 2005 2.520 2.620 2.300 2.310 16,103 -0.21(-8.33%)
Apr 29, 2005 2.610 2.710 2.520 2.520 20,410 -0.14(-5.26%)
Apr 28, 2005 2.710 2.900 2.660 2.660 12,543 -0.06(-2.21%)
Apr 27, 2005 2.770 3.240 2.540 2.720 40,561 -0.15(-5.23%)
Apr 26, 2005 2.980 3.200 2.680 2.870 45,389 +0.02(+0.70%)
Apr 25, 2005 2.620 3.250 2.250 2.850 141,702 +0.20(+7.55%)
Apr 22, 2005 2.090 2.840 2.070 2.650 102,527 +0.54(+25.59%)
Apr 21, 2005 2.190 2.230 2.090 2.110 63,480 -0.10(-4.52%)
Apr 20, 2005 2.380 2.380 2.210 2.210 63,722 -0.25(-10.16%)
Apr 19, 2005 2.580 2.770 2.270 2.460 45,700 -0.13(-5.02%)
Apr 18, 2005 2.320 2.590 2.270 2.590 13,535 +0.08(+3.19%)
Apr 15, 2005 2.441 2.550 2.300 2.510 13,800 -0.06(-2.33%)
Apr 14, 2005 2.470 2.570 2.470 2.570 11,906 +0.10(+4.05%)
Apr 13, 2005 2.310 2.470 2.310 2.470 16,835 +0.08(+3.35%)
Apr 12, 2005 2.120 2.460 2.120 2.390 28,227 -0.06(-2.41%)
Apr 11, 2005 2.600 2.760 2.150 2.449 45,561 -0.30(-10.91%)
Apr 08, 2005 2.702 2.800 2.550 2.749 19,006 +0.14(+5.33%)
Apr 07, 2005 2.320 2.960 2.300 2.610 52,364 +0.24(+10.13%)
Apr 06, 2005 2.100 2.370 2.100 2.370 45,835 +0.20(+9.22%)
Apr 05, 2005 2.100 2.320 2.060 2.170 34,136 -0.01(-0.46%)
Apr 04, 2005 2.160 2.239 2.100 2.180 36,579 -0.12(-5.22%)
Apr 01, 2005 2.480 2.500 2.300 2.300 19,364 -0.03(-1.29%)
Mar 31, 2005 2.360 2.730 2.310 2.330 21,023 -0.12(-4.90%)
Mar 30, 2005 2.500 2.690 2.400 2.450 32,678 -0.07(-2.78%)
Mar 29, 2005 2.720 2.720 2.500 2.520 30,469 -0.09(-3.45%)
Mar 28, 2005 2.940 3.000 2.560 2.610 18,338 -0.19(-6.79%)
Mar 24, 2005 2.360 2.950 2.360 2.800 27,271 +0.34(+13.82%)
Mar 23, 2005 2.400 2.550 2.400 2.460 19,736 +0.05(+2.07%)
Mar 22, 2005 2.300 2.450 2.300 2.410 40,255 +0.10(+4.33%)
Mar 21, 2005 2.300 2.500 2.300 2.310 54,650 -0.12(-4.94%)
Mar 18, 2005 2.300 2.480 2.300 2.430 54,574 +0.09(+3.85%)
Mar 17, 2005 2.320 2.450 2.290 2.340 129,903 +0.02(+0.86%)
Mar 16, 2005 2.740 2.780 2.300 2.320 166,006 -0.46(-16.55%)
Mar 15, 2005 2.770 2.900 2.660 2.780 42,962 -0.04(-1.42%)
Mar 14, 2005 2.860 2.930 2.790 2.820 81,403 -0.11(-3.72%)
Mar 11, 2005 2.980 2.980 2.810 2.929 24,958 -0.01(-0.37%)
Mar 10, 2005 2.900 3.030 2.770 2.940 47,309 -0.03(-1.04%)
Mar 09, 2005 2.880 3.050 2.860 2.971 24,700 +0.02(+0.68%)
Mar 08, 2005 3.012 3.021 2.950 2.951 16,487 -0.10(-3.25%)
Mar 07, 2005 3.040 3.050 2.960 3.050 32,160 +0.08(+2.69%)
Mar 04, 2005 2.960 3.050 2.950 2.970 32,444 -0.03(-1.00%)
Mar 03, 2005 2.960 3.050 2.940 3.000 26,095 -0.02(-0.66%)
Mar 02, 2005 3.000 3.050 2.950 3.020 21,842 -0.03(-0.98%)
Mar 01, 2005 2.975 3.050 2.910 3.050 75,293 +0.11(+3.74%)
Feb 28, 2005 2.920 3.050 2.910 2.940 43,707 -0.01(-0.34%)
Feb 25, 2005 3.020 3.020 2.920 2.950 31,670 -0.01(-0.34%)
Feb 24, 2005 3.000 3.040 2.910 2.960 40,838 -0.04(-1.33%)
Feb 23, 2005 2.980 3.076 2.960 3.000 55,368 +0.00(+0.00%)
Feb 22, 2005 3.010 3.060 2.970 3.000 34,620 +0.00(+0.00%)
Feb 18, 2005 3.000 3.050 2.980 3.000 45,479 +0.00(+0.00%)
Feb 17, 2005 2.940 3.100 2.930 3.000 64,476 +0.11(+3.81%)
Feb 16, 2005 2.830 2.980 2.830 2.890 112,273 +0.12(+4.33%)
Feb 15, 2005 3.100 3.100 2.740 2.770 379,430 -0.49(-15.03%)
Feb 14, 2005 3.270 3.420 3.250 3.260 68,192 -0.07(-2.10%)
Feb 11, 2005 3.210 3.340 3.170 3.330 66,026 +0.13(+4.06%)
Feb 10, 2005 3.090 3.200 3.060 3.200 52,716 +0.10(+3.23%)
Feb 09, 2005 3.140 3.200 3.080 3.100 62,280 -0.09(-2.82%)
Feb 08, 2005 3.229 3.230 3.140 3.190 53,299 +0.04(+1.27%)
Feb 07, 2005 3.250 3.270 3.090 3.150 144,586 -0.01(-0.32%)
Feb 04, 2005 3.180 3.630 3.150 3.160 158,750 +0.02(+0.64%)
Feb 03, 2005 3.170 3.200 3.050 3.140 154,268 +0.05(+1.62%)
Feb 02, 2005 3.120 3.180 3.050 3.090 74,347 -0.02(-0.64%)
Feb 01, 2005 3.200 3.200 3.110 3.110 61,817 -0.06(-1.89%)
Jan 31, 2005 3.130 3.200 3.120 3.170 46,739 +0.04(+1.28%)
Jan 28, 2005 3.180 3.250 3.100 3.130 111,001 -0.05(-1.57%)
Jan 27, 2005 3.110 3.350 3.110 3.180 54,693 +0.03(+0.95%)
Jan 26, 2005 3.201 3.290 3.140 3.150 40,858 -0.01(-0.32%)
Jan 25, 2005 3.100 3.440 3.100 3.160 81,517 +0.06(+1.94%)
Jan 24, 2005 3.200 3.290 3.050 3.100 166,724 -0.13(-4.02%)
Jan 21, 2005 3.350 3.400 3.180 3.230 85,795 -0.15(-4.44%)
Jan 20, 2005 3.510 3.590 3.350 3.380 144,029 -0.07(-2.03%)
Jan 19, 2005 4.200 4.200 3.450 3.450 383,470 -0.87(-20.14%)
Jan 18, 2005 4.200 4.320 4.000 4.320 59,068 +0.11(+2.61%)
Jan 14, 2005 4.300 4.300 4.210 4.210 49,718 -0.04(-0.94%)
Jan 13, 2005 4.500 4.500 4.240 4.250 38,294 -0.04(-0.93%)
Jan 12, 2005 4.440 4.440 4.130 4.290 105,436 +0.06(+1.42%)
Jan 11, 2005 4.290 4.290 4.230 4.230 85,744 -0.05(-1.17%)
Jan 10, 2005 4.450 4.690 4.190 4.280 205,086 +0.02(+0.47%)
Jan 07, 2005 4.190 4.390 4.190 4.260 79,531 +0.00(+0.00%)
Jan 06, 2005 4.340 4.380 4.200 4.260 107,470 -0.04(-0.93%)
Jan 05, 2005 4.360 4.480 4.300 4.300 95,389 +0.00(+0.00%)
Jan 04, 2005 4.540 4.740 4.290 4.300 385,866 -0.07(-1.60%)
Jan 03, 2005 4.500 4.540 4.350 4.370 47,917 -0.08(-1.80%)
Dec 31, 2004 4.350 4.520 4.350 4.450 108,325 +0.04(+0.91%)
Dec 30, 2004 4.500 4.530 4.320 4.410 118,500 -0.10(-2.22%)
Dec 29, 2004 4.500 4.590 4.480 4.510 48,700 -0.01(-0.22%)
Dec 28, 2004 4.630 4.700 4.520 4.520 43,200 -0.04(-0.88%)
Dec 27, 2004 4.510 4.750 4.500 4.560 139,300 -0.10(-2.15%)
Dec 23, 2004 4.440 4.690 4.400 4.660 48,200 +0.18(+4.02%)
Dec 22, 2004 4.380 4.590 4.360 4.480 81,100 -0.04(-0.88%)
Dec 21, 2004 4.601 4.680 4.500 4.520 72,300 -0.10(-2.16%)
Dec 20, 2004 4.630 4.880 4.600 4.620 64,800 -0.13(-2.74%)
Dec 17, 2004 5.050 5.050 4.670 4.750 54,300 -0.16(-3.26%)
Dec 16, 2004 4.720 5.130 4.720 4.910 136,400 +0.21(+4.47%)
Dec 15, 2004 4.510 4.710 4.510 4.700 280,200 +0.19(+4.21%)
Dec 14, 2004 4.540 4.740 4.510 4.510 103,300 -0.14(-3.01%)
Dec 13, 2004 4.650 4.700 4.491 4.650 71,200 +0.09(+1.97%)
Dec 10, 2004 4.430 4.910 4.430 4.560 102,400 -0.15(-3.18%)
Dec 09, 2004 4.370 4.780 4.370 4.710 67,000 -0.06(-1.26%)
Dec 08, 2004 4.380 4.990 4.380 4.770 197,800 +0.33(+7.43%)
Dec 07, 2004 4.770 4.940 4.280 4.440 248,500 -0.23(-4.93%)
Dec 06, 2004 4.500 4.840 4.500 4.670 233,700 +0.18(+4.01%)
Dec 03, 2004 4.000 4.540 3.940 4.490 121,700 +0.58(+14.83%)
Dec 02, 2004 4.010 4.060 3.900 3.910 38,100 -0.06(-1.51%)
Dec 01, 2004 3.580 4.000 3.580 3.970 97,600 +0.32(+8.77%)
Nov 30, 2004 3.650 3.960 3.600 3.650 74,100 +0.00(+0.00%)
Nov 29, 2004 3.500 3.670 3.500 3.650 169,900 +0.05(+1.39%)
Nov 26, 2004 3.610 3.659 3.580 3.600 31,900 -0.03(-0.83%)
Nov 24, 2004 3.500 3.690 3.500 3.630 109,200 -0.09(-2.42%)
Nov 23, 2004 4.000 4.000 3.680 3.720 83,500 -0.13(-3.38%)
Nov 22, 2004 3.950 4.040 3.850 3.850 101,100 -0.16(-3.99%)
Nov 19, 2004 4.070 4.070 3.970 4.010 71,900 -0.01(-0.25%)
Nov 18, 2004 3.990 4.050 3.910 4.020 237,800 +0.10(+2.55%)
Nov 17, 2004 3.530 3.920 3.490 3.920 153,800 +0.42(+12.00%)
Nov 16, 2004 3.540 3.540 3.440 3.500 142,600 +0.21(+6.38%)
Nov 15, 2004 3.090 3.300 3.090 3.290 136,800 +0.09(+2.81%)
Nov 12, 2004 3.210 3.220 3.000 3.200 102,200 -0.03(-0.93%)
Nov 11, 2004 3.230 3.300 3.210 3.230 78,000 -0.02(-0.62%)
Nov 10, 2004 3.240 3.290 3.220 3.250 51,200 -0.05(-1.52%)
Nov 09, 2004 3.130 3.300 3.050 3.300 162,000 +0.02(+0.61%)
Nov 08, 2004 3.410 3.410 3.110 3.280 136,500 +0.01(+0.31%)
Nov 05, 2004 3.229 3.350 3.050 3.270 123,300 +0.22(+7.21%)
Nov 04, 2004 3.580 3.600 2.910 3.050 359,300 -0.52(-14.57%)
Nov 03, 2004 3.750 3.750 3.560 3.570 40,900 -0.09(-2.46%)
Nov 02, 2004 3.650 3.860 3.650 3.660 64,100 -0.06(-1.61%)
Nov 01, 2004 3.950 3.950 3.700 3.720 74,400 -0.07(-1.85%)
Oct 29, 2004 3.870 3.940 3.790 3.790 54,700 -0.11(-2.82%)
Oct 28, 2004 3.820 3.930 3.820 3.900 71,700 -0.09(-2.26%)
Oct 27, 2004 3.860 4.000 3.860 3.990 71,200 +0.02(+0.50%)
Oct 26, 2004 3.901 3.980 3.900 3.970 86,300 +0.01(+0.25%)
Oct 25, 2004 4.000 4.000 3.900 3.960 112,400 +0.00(+0.00%)
Oct 22, 2004 4.000 4.030 3.950 3.960 169,400 +0.06(+1.54%)
Oct 21, 2004 4.020 4.050 3.820 3.900 109,400 -0.16(-3.94%)
Oct 20, 2004 3.980 4.140 3.980 4.060 47,300 -0.04(-0.98%)
Oct 19, 2004 3.800 4.150 3.800 4.100 158,200 +0.23(+5.94%)
Oct 18, 2004 3.851 3.990 3.820 3.870 191,600 -0.15(-3.73%)
Oct 15, 2004 4.520 4.530 3.600 4.020 627,100 -0.54(-11.84%)
Oct 14, 2004 4.650 4.700 4.520 4.560 65,100 -0.14(-2.98%)
Oct 13, 2004 4.710 4.950 4.590 4.700 61,800 +0.02(+0.43%)
Oct 12, 2004 4.710 4.720 4.580 4.680 22,100 -0.04(-0.85%)
Oct 11, 2004 4.840 4.840 4.710 4.720 26,000 -0.08(-1.67%)
Oct 08, 2004 4.830 4.970 4.700 4.800 60,300 +0.00(+0.00%)
Oct 07, 2004 4.751 5.090 4.750 4.800 125,000 -0.06(-1.23%)
Oct 06, 2004 4.980 4.980 4.800 4.860 75,800 +0.00(+0.00%)
Oct 05, 2004 4.910 4.970 4.850 4.860 86,200 -0.04(-0.82%)
Oct 04, 2004 4.760 4.950 4.610 4.900 71,200 +0.22(+4.70%)
Oct 01, 2004 4.570 4.760 4.550 4.680 78,100 +0.12(+2.65%)
Sep 30, 2004 4.390 4.720 4.360 4.559 123,100 +0.10(+2.22%)
Sep 29, 2004 4.400 4.580 4.320 4.460 62,800 +0.01(+0.25%)
Sep 28, 2004 4.270 4.470 4.270 4.449 100,300 +0.06(+1.34%)
Sep 27, 2004 4.620 4.700 4.290 4.390 133,700 -0.31(-6.60%)
Sep 24, 2004 5.071 5.250 4.670 4.700 683,000 +0.36(+8.29%)
Sep 23, 2004 4.320 4.500 4.100 4.340 203,900 +0.00(+0.00%)
Sep 22, 2004 4.420 4.450 4.300 4.340 196,300 -0.05(-1.14%)
Sep 21, 2004 4.680 4.680 4.350 4.390 428,200 -0.93(-17.48%)
Sep 20, 2004 5.720 5.720 5.231 5.320 77,600 -0.13(-2.39%)
Sep 17, 2004 5.710 5.710 5.320 5.450 97,900 -0.20(-3.52%)
Sep 16, 2004 5.730 5.980 5.630 5.649 99,400 -0.07(-1.24%)
Sep 15, 2004 5.450 5.720 5.160 5.720 100,400 +0.36(+6.72%)
Sep 14, 2004 5.350 5.450 5.120 5.360 43,400 +0.01(+0.19%)
Sep 13, 2004 5.410 5.410 5.250 5.350 71,400 +0.08(+1.52%)
Sep 10, 2004 5.340 5.350 5.250 5.270 77,278 +0.03(+0.57%)
Sep 09, 2004 4.950 5.250 4.950 5.240 62,500 +0.31(+6.29%)
Sep 08, 2004 4.780 5.300 4.780 4.930 91,500 +0.11(+2.28%)
Sep 07, 2004 4.790 4.890 4.690 4.820 36,243 +0.13(+2.77%)
Sep 03, 2004 4.945 4.945 4.540 4.690 67,700 -0.24(-4.87%)
Sep 02, 2004 4.870 5.070 4.850 4.930 33,000 -0.02(-0.40%)
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.