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 (%)
Sep 30, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Sep 29, 2009 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-15.15%)
Sep 28, 2009 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Sep 25, 2009 0.1700 0.1700 0.1700 0.1700 2,800 +0.00(+0.00%)
Sep 24, 2009 0.1800 0.1800 0.1700 0.1700 6,760 +0.04(+29.77%)
Sep 23, 2009 0.1310 0.1310 0.1310 0.1310 29,400 +0.00(+0.00%)
Sep 22, 2009 0.1310 0.1400 0.1310 0.1310 25,600 -0.00(-2.96%)
Sep 21, 2009 0.1350 0.1350 0.1350 0.1350 21,000 -0.07(-35.41%)
Sep 17, 2009 0.2090 0.2090 0.2090 0 +0.08(+60.77%)
Sep 16, 2009 0.1300 0.1300 0.1300 0.1300 2,200 +0.00(+2.36%)
Sep 15, 2009 0.1325 0.1325 0.1270 0.1270 11,946 +0.00(+0.79%)
Sep 11, 2009 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Sep 10, 2009 0.1800 0.1800 0.1260 0.1260 2,310 -0.01(-4.91%)
Sep 09, 2009 0.1325 0.1325 0.1325 0.1325 15,000 +0.01(+5.16%)
Sep 08, 2009 0.1260 0.1260 0.1260 0.1260 4,100 +0.00(+0.00%)
Sep 04, 2009 0.1260 0.1260 0.1260 0.1260 1,200 -0.04(-25.88%)
Sep 03, 2009 0.1750 0.1750 0.1700 0.1700 6,000 +0.04(+30.77%)
Aug 31, 2009 0.1300 0.1300 0.1300 0.1300 0 -0.04(-23.08%)
Aug 28, 2009 0.1200 0.1690 0.1200 0.1690 2,175 +0.05(+40.83%)
Aug 27, 2009 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Aug 26, 2009 0.1200 0.1200 0.1200 0.1200 1,200 +0.00(+0.00%)
Aug 25, 2009 0.1200 0.1200 0.1200 0.1200 6,500 -0.03(-20.00%)
Aug 24, 2009 0.1500 0.1500 0.1500 0.1500 555 +0.00(+0.00%)
Aug 21, 2009 0.1590 0.1600 0.1500 0.1500 44,745 +0.02(+15.38%)
Aug 20, 2009 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Aug 19, 2009 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Aug 18, 2009 0.1300 0.1300 0.1300 0.1300 7,380 +0.00(+0.00%)
Aug 17, 2009 0.1300 0.1300 0.1300 0.1300 250 +0.00(+0.00%)
Aug 14, 2009 0.1300 0.1300 0.1300 0.1300 160 +0.00(+0.00%)
Aug 13, 2009 0.1300 0.1300 0.1300 0.1300 140 +0.00(+0.00%)
Aug 12, 2009 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 11, 2009 0.1300 0.1300 0.1300 0.1300 930 +0.00(+0.00%)
Aug 10, 2009 0.1300 0.1300 0.1300 0.1300 222 +0.00(+0.00%)
Aug 07, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 06, 2009 0.1350 0.1350 0.1300 0.1300 25,750 +0.00(+0.00%)
Aug 05, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 03, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 30, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 29, 2009 0.1300 0.1300 0.1300 0.1300 210 +0.00(+0.00%)
Jul 28, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Jul 24, 2009 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 23, 2009 0.1250 0.1250 0.1250 0.1250 280 +0.00(+0.00%)
Jul 22, 2009 0.1250 0.1250 0.1250 0.1250 1,740 +0.00(+0.00%)
Jul 20, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 17, 2009 0.1250 0.1250 0.1250 0.1250 19,360 +0.00(+0.00%)
Jul 16, 2009 0.1250 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
Jul 13, 2009 0.1250 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Jul 09, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2009 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Jul 07, 2009 0.1400 0.1400 0.1400 0.1400 2,250 -0.00(-3.45%)
Jun 26, 2009 0.1450 0.1450 0.1450 0.1450 0 -0.00(-1.69%)
Jun 25, 2009 0.1500 0.1500 0.1475 0.1475 15,600 -0.00(-1.67%)
Jun 23, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 19, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 12, 2009 0.1500 0.1500 0.1500 0.1500 508 +0.00(+0.00%)
Jun 10, 2009 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jun 09, 2009 0.1250 0.1250 0.1250 0.1250 4,200 +0.00(+0.00%)
Jun 08, 2009 0.1250 0.1250 0.1250 0.1250 3,790 +0.00(+0.00%)
Jun 05, 2009 0.1250 0.1250 0.1250 0.1250 600 +0.00(+0.00%)
Jun 04, 2009 0.1250 0.1250 0.1250 0.1250 180 +0.00(+0.00%)
Jun 02, 2009 0.1250 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 29, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 27, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 26, 2009 0.1350 0.1350 0.1350 0.1350 200 -0.01(-6.90%)
May 21, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 18, 2009 0.1412 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 15, 2009 0.1450 0.1450 0.1450 0.1450 335 +0.00(+2.69%)
May 13, 2009 0.1412 0.1412 0.1412 0 +0.00(+0.07%)
May 12, 2009 0.1880 0.3000 0.1411 0.1411 10,100 -0.05(-25.74%)
May 07, 2009 0.1900 0.1900 0.1900 0 -0.00(-0.52%)
May 06, 2009 0.1910 0.1910 0.1910 0.1910 1,520 -0.00(-1.04%)
May 04, 2009 0.1930 0.1930 0.1930 0 +0.05(+37.86%)
May 01, 2009 0.1400 0.1400 0.1400 0.1400 1,000 -0.05(-28.21%)
Apr 30, 2009 0.1700 0.1950 0.1600 0.1950 41,200 -0.00(-1.52%)
Apr 28, 2009 0.1980 0.1980 0.1980 0 +0.03(+16.47%)
Apr 27, 2009 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Apr 24, 2009 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 23, 2009 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+0.00%)
Apr 20, 2009 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 16, 2009 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 15, 2009 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Apr 14, 2009 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Apr 13, 2009 0.2000 0.2000 0.1750 0.1750 600 -0.01(-5.41%)
Apr 09, 2009 0.1600 0.1850 0.1600 0.1850 6,000 +0.04(+23.33%)
Apr 08, 2009 0.1500 0.1500 0.1500 0.1500 14,586 +0.00(+0.00%)
Apr 07, 2009 0.1500 0.1500 0.1500 0.1500 160 +0.00(+0.00%)
Apr 06, 2009 0.1500 0.1500 0.1500 0.1500 200 -0.01(-6.25%)
Apr 03, 2009 0.1600 0.1600 0.1600 0.1600 6,836 -0.01(-5.88%)
Mar 27, 2009 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Mar 26, 2009 0.1500 0.1500 0.1500 0.1500 17,374 +0.01(+3.45%)
Mar 25, 2009 0.1450 0.1450 0.1300 0.1450 5,698 +0.03(+26.09%)
Mar 24, 2009 0.1150 0.1150 0.1150 0.1150 510 -0.03(-20.69%)
Mar 19, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 17, 2009 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Mar 16, 2009 0.1600 0.1600 0.1600 0.1600 6,300 +0.00(+0.00%)
Mar 13, 2009 0.1600 0.1600 0.1600 0.1600 1,067 +0.00(+0.00%)
Mar 12, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 11, 2009 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Mar 09, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 06, 2009 0.1700 0.1700 0.1600 0.1600 8,280 +0.00(+0.00%)
Mar 05, 2009 0.1800 0.1800 0.1600 0.1600 13,428 -0.02(-11.11%)
Mar 04, 2009 0.1800 0.1800 0.1800 0.1800 200 -0.01(-5.26%)
Mar 02, 2009 0.2000 0.2000 0.1800 0.1900 27,500 -0.01(-7.32%)
Feb 27, 2009 0.1900 0.2050 0.1900 0.2050 9,315 -0.01(-2.38%)
Feb 26, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Feb 25, 2009 0.2000 0.2100 0.2000 0.2100 8,520 -0.02(-8.70%)
Feb 24, 2009 0.2100 0.2300 0.2100 0.2300 10,400 +0.00(+0.00%)
Feb 23, 2009 0.3200 0.3200 0.2300 0.2300 19,000 +0.00(+0.00%)
Feb 20, 2009 0.3200 0.3200 0.2300 0.2300 2,700 -0.02(-8.00%)
Feb 19, 2009 0.2500 0.2500 0.2500 0.2500 15,805 +0.00(+0.00%)
Feb 18, 2009 0.2500 0.2500 0.2500 0.2500 1,100 -0.15(-37.50%)
Feb 17, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Feb 13, 2009 0.2300 0.4000 0.2300 0.4000 368,436 +0.17(+73.91%)
Feb 12, 2009 0.2500 0.2800 0.2300 0.2300 1,636,072 +0.00(+0.00%)
Feb 11, 2009 0.2300 0.2300 0.2300 0.2300 30,000 +0.00(+0.00%)
Feb 10, 2009 0.2300 0.2300 0.2300 0.2300 213,497 +0.00(+0.00%)
Feb 09, 2009 0.2100 0.2400 0.2100 0.2300 2,590,471 +0.01(+4.55%)
Feb 06, 2009 0.2000 0.2300 0.1900 0.2200 401,065 +0.00(+0.00%)
Feb 05, 2009 0.2500 0.2500 0.2100 0.2200 72,850 -0.01(-2.22%)
Feb 04, 2009 0.2200 0.2500 0.2200 0.2250 31,860 -0.02(-10.00%)
Feb 03, 2009 0.1200 0.2500 0.1100 0.2500 1,087,413 +0.11(+72.41%)
Feb 02, 2009 0.1450 0.1450 0.1450 0.1450 23,300 -0.04(-19.44%)
Jan 30, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 29, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 28, 2009 0.1800 0.1800 0.1800 0.1800 1,800 +0.04(+28.57%)
Jan 23, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 22, 2009 0.1400 0.1400 0.1400 0.1400 100 -0.01(-6.67%)
Jan 21, 2009 0.1500 0.1500 0.1500 0.1500 1,700 -0.07(-31.82%)
Jan 20, 2009 0.2200 0.2200 0.2200 0.2200 9,000 +0.07(+46.67%)
Jan 16, 2009 0.1400 0.1500 0.1400 0.1500 540 +0.00(+0.00%)
Jan 15, 2009 0.1400 0.1500 0.1400 0.1500 22,800 -0.07(-31.82%)
Jan 14, 2009 0.1500 0.2200 0.1500 0.2200 2,794 +0.07(+46.67%)
Jan 13, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 12, 2009 0.1500 0.1500 0.1500 0.1500 345 +0.00(+0.00%)
Jan 09, 2009 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jan 07, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1500 0.1500 0.1500 0.1500 7,170 +0.00(+0.00%)
Jan 05, 2009 0.1500 0.1500 0.1500 0.1500 200 +0.00(+0.00%)
Dec 31, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2008 0.1500 0.2300 0.1500 0.1500 33,244 +0.00(+0.00%)
Dec 29, 2008 0.1500 0.1500 0.1500 0.1500 933 +0.00(+0.00%)
Dec 26, 2008 0.1500 0.1500 0.1500 0.1500 2,800 +0.00(+0.00%)
Dec 24, 2008 0.1500 0.1500 0.1500 0.1500 3,400 -0.01(-6.25%)
Dec 23, 2008 0.1200 0.1600 0.1200 0.1600 30,000 +0.04(+33.33%)
Dec 22, 2008 0.1000 0.1200 0.1000 0.1200 1,500 -0.02(-14.29%)
Dec 19, 2008 0.1400 0.1400 0.1400 0.1400 22,390 +0.02(+16.67%)
Dec 18, 2008 0.1000 0.1200 0.1000 0.1200 1,110 +0.00(+0.00%)
Dec 17, 2008 0.1200 0.1200 0.1200 0.1200 3,466 +0.00(+0.00%)
Dec 16, 2008 0.1000 0.1400 0.1000 0.1200 24,740 +0.00(+0.00%)
Dec 15, 2008 0.1200 0.1300 0.1000 0.1200 31,620 +0.00(+0.00%)
Dec 12, 2008 0.0900 0.1200 0.0900 0.1200 15,165 +0.05(+71.43%)
Dec 11, 2008 0.1700 0.1700 0.0700 0.0700 56,378 -0.10(-58.82%)
Dec 10, 2008 0.1700 0.1700 0.1700 0.1700 420 +0.00(+0.00%)
Dec 09, 2008 0.1700 0.1700 0.1700 0.1700 6,450 +0.00(+0.00%)
Dec 08, 2008 0.2000 0.2000 0.1700 0.1700 19,098 -0.03(-15.00%)
Dec 05, 2008 0.2100 0.2100 0.2000 0.2000 15,140 -0.01(-4.76%)
Dec 04, 2008 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.00%)
Dec 03, 2008 0.2100 0.2100 0.2100 0.2100 470 -0.01(-4.55%)
Dec 02, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 01, 2008 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Nov 28, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 26, 2008 0.2050 0.2100 0.1700 0.2100 41,000 +0.00(+0.00%)
Nov 25, 2008 0.2100 0.2100 0.2100 0.2100 5,500 +0.02(+10.53%)
Nov 24, 2008 0.1900 0.1900 0.1900 0.1900 500 -0.02(-9.52%)
Nov 21, 2008 0.2100 0.2100 0.1700 0.2100 37,590 +0.00(+0.00%)
Nov 20, 2008 0.2200 0.2700 0.2100 0.2100 33,240 -0.02(-8.70%)
Nov 19, 2008 0.2200 0.2500 0.2200 0.2300 25,264 +0.02(+9.52%)
Nov 18, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 17, 2008 0.2100 0.2100 0.2100 0.2100 350 +0.00(+0.00%)
Nov 14, 2008 0.2100 0.2100 0.2100 0.2100 300 -0.01(-4.55%)
Nov 12, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 11, 2008 0.2200 0.2200 0.2200 0.2200 1,548 +0.00(+0.00%)
Nov 10, 2008 0.2600 0.2600 0.2200 0.2200 6,520 -0.04(-15.38%)
Nov 07, 2008 0.2600 0.2600 0.2600 0.2600 21,670 -0.02(-7.14%)
Nov 05, 2008 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 04, 2008 0.2800 0.2800 0.2800 0.2800 23,000 +0.00(+0.00%)
Nov 03, 2008 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 31, 2008 0.2799 0.2800 0.2500 0.2800 8,300 +0.03(+12.00%)
Oct 30, 2008 0.2500 0.2500 0.2500 0.2500 700 +0.00(+0.00%)
Oct 29, 2008 0.2200 0.3000 0.2200 0.2500 4,668 +0.03(+13.64%)
Oct 28, 2008 0.2200 0.2200 0.2200 0.2200 1,900 +0.00(+0.00%)
Oct 27, 2008 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 24, 2008 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 23, 2008 0.2700 0.2700 0.2200 0.2200 23,840 -0.05(-18.52%)
Oct 22, 2008 0.2700 0.2700 0.2700 0.2700 1,000 -0.04(-12.90%)
Oct 21, 2008 0.2400 0.3100 0.2400 0.3100 8,000 +0.07(+29.17%)
Oct 20, 2008 0.2400 0.2400 0.2400 0.2400 800 +0.00(+0.00%)
Oct 17, 2008 0.2400 0.3100 0.2400 0.2400 318 +0.00(+0.00%)
Oct 16, 2008 0.2400 0.2400 0.2400 0.2400 580 -0.01(-4.00%)
Oct 15, 2008 0.4000 0.4000 0.2200 0.2500 76,050 +0.03(+13.64%)
Oct 14, 2008 0.2200 0.2300 0.2200 0.2200 53,536 +0.00(+0.00%)
Oct 13, 2008 0.2000 0.2200 0.2000 0.2200 6,885 +0.02(+10.00%)
Oct 10, 2008 0.2000 0.2000 0.2000 0.2000 1,950 +0.00(+0.00%)
Oct 09, 2008 0.2000 0.2000 0.2000 0.2000 2,138 -0.02(-9.09%)
Oct 08, 2008 0.2100 0.2200 0.2100 0.2200 560 +0.02(+10.00%)
Oct 07, 2008 0.2500 0.2500 0.2000 0.2000 25,240 -0.05(-20.00%)
Oct 06, 2008 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Oct 03, 2008 0.2500 0.2501 0.2500 0.2500 42,408 +0.02(+8.70%)
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.