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: 9:30 AM EDT, May 20, 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 (%)
Jun 28, 2002 3.081 3.250 3.081 3.240 23,000 -0.01(-0.31%)
Jun 27, 2002 3.350 3.350 3.060 3.250 1,400 +0.00(+0.00%)
Jun 26, 2002 3.150 3.449 3.100 3.250 17,200 -0.01(-0.31%)
Jun 25, 2002 3.270 3.500 3.170 3.260 29,200 -0.18(-5.23%)
Jun 21, 2002 3.590 3.601 3.590 3.440 43,700 -0.40(-10.42%)
Jun 20, 2002 3.560 3.900 3.560 3.840 17,800 +0.28(+7.87%)
Jun 19, 2002 4.139 4.139 3.550 3.560 35,500 -0.45(-11.24%)
Jun 18, 2002 4.000 4.021 4.000 4.011 1,500 -0.04(-0.96%)
Jun 17, 2002 3.950 4.150 3.950 4.050 23,600 +0.00(+0.00%)
Jun 14, 2002 4.060 4.199 4.050 4.050 2,300 -0.10(-2.41%)
Jun 12, 2002 4.300 4.300 4.110 4.150 76,000 -0.07(-1.66%)
Jun 11, 2002 4.300 4.360 4.110 4.220 15,800 +0.11(+2.68%)
Jun 10, 2002 4.060 4.200 4.060 4.110 2,900 +0.11(+2.75%)
Jun 07, 2002 3.900 4.100 3.821 4.000 18,600 +0.00(+0.03%)
Jun 06, 2002 4.000 4.000 3.820 3.999 2,800 -0.00(-0.02%)
Jun 05, 2002 3.870 4.000 3.870 4.000 19,500 -0.07(-1.72%)
May 31, 2002 4.010 4.070 3.880 4.070 1,900 -0.13(-3.10%)
May 28, 2002 4.240 4.250 4.161 4.200 4,000 -0.13(-3.00%)
May 27, 2002 4.250 4.339 4.250 4.330 11,300 +0.00(+0.00%)
May 24, 2002 4.250 4.339 4.250 4.330 11,300 +0.08(+1.88%)
May 23, 2002 4.201 4.253 4.200 4.250 3,900 +0.08(+1.92%)
May 22, 2002 4.200 4.220 4.170 4.170 14,600 -0.16(-3.70%)
May 21, 2002 4.260 4.460 4.260 4.330 31,600 -0.08(-1.81%)
May 20, 2002 4.390 4.460 4.300 4.410 27,700 -0.12(-2.65%)
May 17, 2002 4.551 4.610 4.530 4.530 62,800 -0.09(-1.95%)
May 16, 2002 4.550 4.604 4.540 4.620 73,900 +0.00(+0.03%)
May 15, 2002 4.470 4.649 4.450 4.619 52,500 +0.02(+0.43%)
May 14, 2002 4.450 4.666 4.450 4.599 25,100 +0.20(+4.52%)
May 13, 2002 4.380 4.480 4.240 4.400 17,100 +0.13(+3.04%)
May 10, 2002 4.260 4.380 4.260 4.270 6,500 -0.05(-1.16%)
May 09, 2002 4.400 4.430 4.300 4.320 10,700 +0.04(+0.93%)
May 08, 2002 4.231 4.430 4.231 4.280 1,000 +0.03(+0.71%)
May 07, 2002 4.300 4.440 4.250 4.250 14,100 -0.02(-0.47%)
May 06, 2002 4.230 4.270 4.200 4.270 12,400 +0.04(+0.95%)
May 03, 2002 4.221 4.240 4.050 4.230 13,500 +0.01(+0.24%)
May 02, 2002 4.230 4.350 4.090 4.220 12,400 -0.01(-0.24%)
May 01, 2002 4.760 4.761 4.160 4.230 42,900 -0.53(-11.15%)
Apr 30, 2002 4.760 4.900 4.760 4.761 22,800 -0.14(-2.84%)
Apr 29, 2002 4.820 4.900 4.710 4.900 17,200 +0.14(+2.94%)
Apr 26, 2002 4.560 4.760 4.560 4.760 26,500 +0.12(+2.59%)
Apr 25, 2002 4.620 4.700 4.610 4.640 14,600 -0.03(-0.60%)
Apr 24, 2002 4.620 4.880 4.620 4.668 22,800 -0.08(-1.72%)
Apr 23, 2002 4.700 4.900 4.700 4.750 17,700 -0.15(-3.06%)
Apr 22, 2002 4.890 4.920 4.750 4.900 19,300 +0.10(+2.08%)
Apr 19, 2002 4.670 4.900 4.670 4.800 23,400 +0.10(+2.13%)
Apr 18, 2002 4.680 4.830 4.680 4.700 33,900 +0.02(+0.43%)
Apr 17, 2002 4.750 4.780 4.650 4.680 77,500 -0.02(-0.43%)
Apr 16, 2002 4.750 4.800 4.600 4.700 54,900 +0.10(+2.17%)
Apr 15, 2002 4.395 4.700 4.315 4.600 69,500 +0.37(+8.75%)
Apr 12, 2002 4.100 4.250 3.750 4.230 90,100 +0.13(+3.17%)
Apr 11, 2002 4.160 4.160 3.750 4.100 23,700 -0.08(-1.91%)
Apr 10, 2002 4.600 4.600 4.000 4.180 27,800 -0.49(-10.57%)
Apr 09, 2002 4.865 4.880 4.600 4.674 25,400 -0.11(-2.22%)
Apr 08, 2002 4.999 5.000 4.650 4.780 27,100 -0.12(-2.45%)
Apr 05, 2002 4.800 5.150 4.800 4.900 91,900 +0.10(+2.08%)
Apr 04, 2002 4.250 5.050 4.250 4.800 80,200 +0.55(+12.97%)
Apr 03, 2002 3.830 4.250 3.750 4.249 31,800 +0.42(+10.94%)
Apr 02, 2002 3.470 3.830 3.470 3.830 25,100 +0.37(+10.69%)
Apr 01, 2002 3.400 3.460 3.310 3.460 9,100 +0.15(+4.53%)
Mar 29, 2002 3.390 3.460 3.310 3.310 30,900 +0.00(+0.00%)
Mar 28, 2002 3.390 3.460 3.310 3.310 30,900 -0.09(-2.65%)
Mar 27, 2002 3.400 3.430 3.380 3.400 16,000 +0.00(+0.00%)
Mar 26, 2002 3.430 3.430 3.400 3.400 24,200 -0.02(-0.58%)
Mar 25, 2002 3.375 3.430 3.360 3.420 59,300 +0.06(+1.79%)
Mar 22, 2002 3.450 3.460 3.360 3.360 2,500 +2.66(+380.00%)
Mar 21, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 20, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 19, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 18, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 15, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 14, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 13, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 12, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 11, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 08, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 07, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 06, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 05, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 04, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Mar 01, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 28, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 27, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 26, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 25, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 22, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 21, 2002 0.7200 0.7400 0.6700 0.7000 282,800 -0.02(-2.78%)
Feb 20, 2002 0.7100 0.7500 0.7100 0.7200 111,400 +0.00(+0.00%)
Feb 19, 2002 0.7100 0.7500 0.6900 0.7200 135,700 -0.03(-4.00%)
Feb 18, 2002 0.6300 0.7700 0.6100 0.7500 226,600 +0.00(+0.00%)
Feb 15, 2002 0.6300 0.7700 0.6100 0.7500 226,600 +0.14(+22.95%)
Feb 14, 2002 0.6200 0.6500 0.5800 0.6100 86,600 +0.01(+1.67%)
Feb 13, 2002 0.7300 0.7300 0.5500 0.6000 248,300 -0.12(-16.67%)
Feb 12, 2002 0.7202 0.7400 0.6600 0.7200 42,700 -0.01(-1.37%)
Feb 11, 2002 0.7500 0.7500 0.6600 0.7300 122,800 +0.01(+1.39%)
Feb 08, 2002 0.7800 0.7900 0.7200 0.7200 47,100 -0.02(-2.70%)
Feb 07, 2002 0.7600 0.8000 0.7400 0.7400 94,300 -0.01(-1.33%)
Feb 06, 2002 0.8000 0.8100 0.7500 0.7500 134,600 -0.07(-8.42%)
Feb 05, 2002 0.8300 0.8300 0.7900 0.8190 68,600 +0.02(+2.37%)
Feb 04, 2002 0.7900 0.8100 0.7900 0.8000 79,700 +0.03(+3.90%)
Feb 01, 2002 0.7750 0.8500 0.7500 0.7700 327,100 +0.00(+0.00%)
Jan 31, 2002 0.8100 0.8200 0.7500 0.7700 42,100 -0.03(-3.75%)
Jan 30, 2002 0.8200 0.8500 0.7900 0.8000 125,300 -0.05(-5.88%)
Jan 29, 2002 0.8600 0.8800 0.8300 0.8500 157,000 -0.02(-2.19%)
Jan 28, 2002 0.8300 0.8800 0.8300 0.8690 44,300 +0.05(+5.94%)
Jan 25, 2002 0.8600 0.8600 0.8200 0.8203 15,100 -0.03(-3.49%)
Jan 24, 2002 0.8500 0.8800 0.8400 0.8500 27,800 -0.01(-1.16%)
Jan 23, 2002 0.8700 0.9000 0.8600 0.8600 43,600 -0.02(-2.27%)
Jan 22, 2002 0.9200 0.9500 0.8400 0.8800 139,900 +0.00(+0.00%)
Jan 21, 2002 0.8500 0.9100 0.8400 0.8800 93,400 +0.00(+0.00%)
Jan 18, 2002 0.8500 0.9100 0.8400 0.8800 93,400 +0.02(+2.44%)
Jan 17, 2002 0.7600 0.9200 0.7500 0.8590 311,400 +0.09(+11.56%)
Jan 16, 2002 0.7500 0.7800 0.7400 0.7700 223,300 +0.04(+5.48%)
Jan 15, 2002 0.7900 0.7900 0.7200 0.7300 148,400 -0.02(-2.67%)
Jan 14, 2002 0.7700 0.7800 0.7200 0.7500 113,600 -0.03(-3.85%)
Jan 11, 2002 0.7800 0.8200 0.7500 0.7800 136,100 -0.01(-1.27%)
Jan 10, 2002 0.8200 0.8200 0.7800 0.7900 28,300 -0.05(-5.95%)
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.