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, Apr 25, 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 (%)
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%)
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.