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 (%)
Sep 30, 2003 7.750 7.990 7.460 7.950 55,221 -0.05(-0.62%)
Sep 29, 2003 7.270 8.140 7.250 8.000 59,977 +0.42(+5.54%)
Sep 26, 2003 7.930 8.030 7.250 7.580 181,109 -0.62(-7.56%)
Sep 25, 2003 8.700 8.750 7.880 8.200 389,690 -0.50(-5.75%)
Sep 24, 2003 7.250 9.070 7.080 8.700 643,893 +1.53(+21.34%)
Sep 23, 2003 6.660 7.250 6.650 7.170 152,745 +0.54(+8.14%)
Sep 22, 2003 6.680 6.700 6.330 6.630 94,046 -0.15(-2.21%)
Sep 19, 2003 6.890 6.890 6.440 6.780 67,622 +0.03(+0.44%)
Sep 18, 2003 6.160 6.850 6.160 6.750 99,305 +0.45(+7.14%)
Sep 17, 2003 6.310 6.380 6.230 6.300 40,715 +0.00(+0.00%)
Sep 16, 2003 6.410 6.440 6.290 6.300 36,100 -0.03(-0.47%)
Sep 15, 2003 6.290 6.390 6.290 6.330 30,900 +0.02(+0.32%)
Sep 12, 2003 6.250 6.400 6.130 6.310 22,100 +0.06(+0.96%)
Sep 11, 2003 6.390 6.400 6.100 6.250 33,200 +0.08(+1.30%)
Sep 10, 2003 6.390 6.430 6.150 6.170 51,700 -0.13(-2.06%)
Sep 09, 2003 6.170 6.320 5.970 6.300 33,000 -0.01(-0.16%)
Sep 08, 2003 6.440 6.590 5.860 6.310 105,800 -0.04(-0.63%)
Sep 05, 2003 6.450 6.500 6.140 6.350 55,100 +0.00(+0.00%)
Sep 04, 2003 6.110 6.640 6.110 6.350 90,600 +0.29(+4.79%)
Sep 03, 2003 6.010 6.380 5.970 6.060 150,800 +0.04(+0.66%)
Sep 02, 2003 5.850 6.070 5.800 6.020 134,000 +0.17(+2.91%)
Aug 29, 2003 5.550 6.030 5.530 5.850 75,700 +0.18(+3.17%)
Aug 28, 2003 5.420 5.980 5.350 5.670 89,800 +0.47(+9.04%)
Aug 27, 2003 5.120 5.400 5.120 5.200 43,600 +0.03(+0.58%)
Aug 26, 2003 5.280 5.410 5.110 5.170 95,400 -0.20(-3.71%)
Aug 25, 2003 5.290 5.440 5.280 5.369 8,100 +0.08(+1.49%)
Aug 22, 2003 5.850 5.850 5.240 5.290 64,900 -0.33(-5.87%)
Aug 21, 2003 5.300 5.850 5.300 5.620 38,700 +0.22(+4.07%)
Aug 20, 2003 5.660 5.677 5.270 5.400 49,800 -0.40(-6.83%)
Aug 19, 2003 6.050 6.250 5.750 5.796 35,900 +0.15(+2.58%)
Aug 18, 2003 5.680 5.760 5.580 5.650 23,500 +0.10(+1.80%)
Aug 15, 2003 5.350 6.250 5.350 5.550 26,700 +0.15(+2.78%)
Aug 14, 2003 5.440 5.800 5.330 5.400 47,700 +0.09(+1.69%)
Aug 13, 2003 5.350 5.530 5.180 5.310 6,100 +0.01(+0.19%)
Aug 12, 2003 5.300 5.420 5.200 5.300 42,700 -0.01(-0.19%)
Aug 11, 2003 5.400 5.440 5.100 5.310 49,100 -0.14(-2.57%)
Aug 08, 2003 5.480 5.610 5.320 5.450 26,400 -0.15(-2.68%)
Aug 07, 2003 5.590 5.640 5.370 5.600 36,500 +0.05(+0.90%)
Aug 06, 2003 5.300 5.650 5.300 5.550 54,600 +0.06(+1.09%)
Aug 05, 2003 5.220 5.500 5.220 5.490 61,400 +0.11(+2.04%)
Aug 04, 2003 5.490 5.490 5.050 5.380 76,100 -0.15(-2.69%)
Aug 01, 2003 5.150 5.550 5.010 5.529 75,900 +0.26(+4.91%)
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%)
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.