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 (%)
Aug 31, 2007 1.150 1.150 1.130 1.130 3,713 +0.00(+0.00%)
Aug 30, 2007 1.140 1.150 1.100 1.130 75,951 -0.01(-0.88%)
Aug 29, 2007 1.130 1.140 1.100 1.140 65,250 +0.01(+0.88%)
Aug 28, 2007 1.120 1.140 1.120 1.130 42,261 +0.00(+0.00%)
Aug 27, 2007 1.100 1.150 1.100 1.130 34,072 +0.02(+1.80%)
Aug 24, 2007 1.110 1.110 1.110 1.110 2,060 +0.00(+0.00%)
Aug 23, 2007 1.110 1.110 1.110 1.110 146 +0.00(+0.00%)
Aug 22, 2007 1.100 1.110 1.100 1.110 6,950 +0.01(+0.91%)
Aug 21, 2007 1.100 1.110 1.080 1.100 24,451 +0.00(+0.00%)
Aug 20, 2007 1.110 1.110 1.100 1.100 10,505 -0.02(-1.79%)
Aug 17, 2007 1.130 1.130 1.100 1.120 43,262 -0.02(-1.75%)
Aug 16, 2007 1.140 1.140 1.140 1.140 10,420 +0.00(+0.00%)
Aug 15, 2007 1.140 1.140 1.140 1.140 11,230 +0.00(+0.00%)
Aug 14, 2007 1.140 1.150 1.140 1.140 70,140 -0.01(-0.87%)
Aug 13, 2007 1.140 1.150 1.140 1.150 16,403 +0.00(+0.00%)
Aug 10, 2007 1.140 1.150 1.140 1.150 62,433 +0.01(+0.88%)
Aug 09, 2007 1.140 1.150 1.140 1.140 13,120 -0.02(-1.72%)
Aug 08, 2007 1.140 1.160 1.140 1.160 8,860 +0.02(+1.75%)
Aug 07, 2007 1.120 1.140 1.120 1.140 2,173 +0.02(+1.79%)
Aug 06, 2007 1.130 1.150 1.120 1.120 121,773 -0.02(-1.75%)
Aug 03, 2007 1.140 1.150 1.130 1.140 24,055 +0.01(+0.88%)
Aug 02, 2007 1.120 1.140 1.120 1.130 8,636 -0.01(-0.88%)
Aug 01, 2007 1.170 1.180 1.120 1.140 215,224 -0.04(-3.39%)
Jul 31, 2007 1.180 1.200 1.180 1.180 54,881 +0.01(+0.85%)
Jul 30, 2007 1.160 1.200 1.160 1.170 10,065 +0.01(+0.86%)
Jul 27, 2007 1.180 1.180 1.150 1.160 78,022 -0.03(-2.52%)
Jul 26, 2007 1.190 1.190 1.180 1.190 23,411 +0.00(+0.00%)
Jul 25, 2007 1.220 1.220 1.180 1.190 68,598 -0.03(-2.46%)
Jul 24, 2007 1.200 1.220 1.180 1.220 41,324 +0.03(+2.52%)
Jul 23, 2007 1.240 1.250 1.190 1.190 52,031 -0.05(-4.03%)
Jul 20, 2007 1.500 1.550 1.220 1.240 91,207 -1.49(-54.58%)
Jul 19, 2007 2.690 2.730 2.680 2.730 180,658 +0.03(+1.11%)
Jul 18, 2007 2.690 2.700 2.690 2.700 159,839 +0.00(+0.00%)
Jul 17, 2007 2.680 2.710 2.680 2.700 90,199 +0.00(+0.00%)
Jul 16, 2007 2.710 2.730 2.680 2.700 31,266 -0.01(-0.37%)
Jul 13, 2007 2.700 2.740 2.700 2.710 13,520 +0.03(+1.12%)
Jul 12, 2007 2.660 2.750 2.660 2.680 35,311 +0.03(+1.13%)
Jul 11, 2007 2.660 2.700 2.650 2.650 40,964 +0.00(+0.00%)
Jul 10, 2007 2.700 2.700 2.650 2.650 17,347 -0.04(-1.49%)
Jul 09, 2007 2.680 2.700 2.650 2.690 26,240 +0.02(+0.75%)
Jul 06, 2007 2.680 2.700 2.670 2.670 21,350 +0.02(+0.75%)
Jul 05, 2007 2.630 2.650 2.630 2.650 7,635 +0.02(+0.76%)
Jul 03, 2007 2.650 2.670 2.630 2.630 53,807 -0.04(-1.50%)
Jul 02, 2007 2.690 2.750 2.650 2.670 30,144 -0.09(-3.26%)
Jun 29, 2007 2.640 2.810 2.640 2.760 39,118 +0.14(+5.34%)
Jun 28, 2007 2.550 2.640 2.500 2.620 45,973 +0.14(+5.65%)
Jun 27, 2007 2.500 2.500 2.450 2.480 23,272 -0.02(-0.80%)
Jun 26, 2007 2.500 2.520 2.500 2.500 18,173 +0.00(+0.00%)
Jun 25, 2007 2.510 2.510 2.500 2.500 4,970 +0.00(+0.00%)
Jun 22, 2007 2.450 2.510 2.450 2.500 19,425 +0.05(+2.04%)
Jun 21, 2007 2.420 2.450 2.420 2.450 26,711 +0.03(+1.24%)
Jun 20, 2007 2.410 2.430 2.410 2.420 50,182 +0.01(+0.41%)
Jun 19, 2007 2.470 2.480 2.390 2.410 101,620 -0.06(-2.43%)
Jun 18, 2007 2.550 2.550 2.470 2.470 81,406 -0.08(-3.14%)
Jun 15, 2007 2.570 2.580 2.500 2.550 1,015,780 -0.02(-0.78%)
Jun 14, 2007 2.570 2.580 2.570 2.570 13,313 +0.00(+0.00%)
Jun 13, 2007 2.570 2.570 2.570 2.570 22,905 +0.00(+0.00%)
Jun 12, 2007 2.570 2.580 2.560 2.570 36,182 +0.00(+0.00%)
Jun 11, 2007 2.570 2.580 2.570 2.570 18,413 +0.00(+0.00%)
Jun 08, 2007 2.570 2.570 2.570 2.570 39,935 +0.00(+0.00%)
Jun 07, 2007 2.580 2.580 2.570 2.570 15,952 +0.00(+0.00%)
Jun 06, 2007 2.570 2.570 2.570 2.570 27,911 +0.00(+0.00%)
Jun 05, 2007 2.570 2.570 2.570 2.570 4,950 -0.01(-0.39%)
Jun 04, 2007 2.570 2.580 2.560 2.580 46,093 +0.01(+0.39%)
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.