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, 2021 0.2598 0.2598 0.2310 0.2497 69,491 +0.01(+4.04%)
Mar 30, 2021 0.2500 0.2697 0.2355 0.2400 240,493 -0.01(-4.00%)
Mar 29, 2021 0.2764 0.2764 0.2400 0.2500 69,972 -0.02(-7.41%)
Mar 26, 2021 0.2600 0.2779 0.2401 0.2700 109,500 +0.01(+3.85%)
Mar 25, 2021 0.2600 0.2780 0.2441 0.2600 99,256 +0.00(+0.00%)
Mar 24, 2021 0.2865 0.2869 0.2500 0.2600 229,013 -0.03(-9.38%)
Mar 23, 2021 0.2810 0.3008 0.2400 0.2869 506,475 -0.01(-3.85%)
Mar 22, 2021 0.3030 0.3030 0.2800 0.2984 140,503 -0.02(-6.43%)
Mar 19, 2021 0.3390 0.3390 0.2900 0.3189 215,100 -0.01(-2.72%)
Mar 18, 2021 0.2900 0.3300 0.2850 0.3278 108,420 +0.03(+11.08%)
Mar 17, 2021 0.3100 0.3100 0.2801 0.2951 336,990 +0.00(+0.03%)
Mar 16, 2021 0.3000 0.3500 0.2900 0.2950 329,560 +0.01(+1.72%)
Mar 15, 2021 0.3580 0.3580 0.2640 0.2900 532,157 -0.02(-5.69%)
Mar 12, 2021 0.3840 0.3840 0.3050 0.3075 177,600 -0.08(-19.92%)
Mar 11, 2021 0.3550 0.3900 0.3320 0.3840 119,379 +0.03(+8.17%)
Mar 10, 2021 0.3500 0.3550 0.3028 0.3550 243,851 +0.01(+1.75%)
Mar 09, 2021 0.3580 0.3590 0.2750 0.3489 210,649 +0.07(+26.87%)
Mar 08, 2021 0.3260 0.3350 0.2700 0.2750 180,791 +0.01(+1.85%)
Mar 05, 2021 0.2550 0.2890 0.2260 0.2700 278,000 +0.02(+8.00%)
Mar 04, 2021 0.3100 0.3400 0.2251 0.2500 480,646 -0.08(-24.20%)
Mar 03, 2021 0.3300 0.3990 0.2851 0.3298 229,829 -0.00(-0.06%)
Mar 02, 2021 0.3930 0.3995 0.3220 0.3300 282,352 -0.05(-13.16%)
Mar 01, 2021 0.3790 0.4150 0.3000 0.3800 383,738 +0.03(+8.88%)
Feb 26, 2021 0.3589 0.3750 0.2800 0.3490 526,500 -0.03(-8.18%)
Feb 25, 2021 0.4800 0.5133 0.2100 0.3801 605,960 -0.02(-4.98%)
Feb 24, 2021 0.3279 0.5500 0.3000 0.4000 973,600 +0.05(+14.29%)
Feb 23, 2021 0.3100 0.3700 0.2413 0.3500 373,604 +0.02(+6.06%)
Feb 22, 2021 0.3002 0.3600 0.3000 0.3300 416,112 -0.03(-8.33%)
Feb 19, 2021 0.3500 0.4000 0.2100 0.3600 1,232,400 -0.01(-2.70%)
Feb 18, 2021 0.4444 0.4600 0.3501 0.3700 587,205 -0.08(-17.74%)
Feb 17, 2021 0.4476 0.4975 0.3800 0.4498 389,347 -0.01(-2.22%)
Feb 16, 2021 0.5290 0.5290 0.4300 0.4600 620,057 -0.07(-13.04%)
Feb 12, 2021 0.5000 0.5648 0.4722 0.5290 343,100 +0.03(+5.80%)
Feb 11, 2021 0.5000 0.5200 0.4600 0.5000 537,020 +0.03(+6.38%)
Feb 10, 2021 0.6500 0.6500 0.4500 0.4700 1,334,698 -0.16(-25.37%)
Feb 09, 2021 0.8450 0.9000 0.5500 0.6298 1,377,874 -0.26(-29.24%)
Feb 08, 2021 0.7300 0.9200 0.6000 0.8900 544,570 +0.18(+25.35%)
Feb 05, 2021 0.8500 1.180 0.6800 0.7100 1,792,700 -1.29(-64.50%)
Feb 04, 2021 1.640 2.150 1.550 2.000 305,264 +0.46(+29.87%)
Feb 03, 2021 1.520 1.590 1.330 1.540 244,375 +0.10(+6.94%)
Feb 02, 2021 1.510 1.540 1.380 1.440 151,222 +0.03(+2.13%)
Feb 01, 2021 1.540 1.580 1.380 1.410 99,847 -0.13(-8.44%)
Jan 29, 2021 1.470 1.580 1.300 1.540 186,100 +0.06(+4.05%)
Jan 28, 2021 1.400 1.616 1.300 1.480 150,711 +0.01(+0.68%)
Jan 27, 2021 1.490 1.520 1.210 1.470 275,723 -0.04(-2.65%)
Jan 26, 2021 1.500 1.565 1.250 1.510 346,972 +0.00(+0.00%)
Jan 25, 2021 1.560 1.650 1.430 1.510 168,420 -0.04(-2.58%)
Jan 22, 2021 1.600 1.620 1.410 1.550 143,600 -0.03(-1.90%)
Jan 21, 2021 1.630 1.790 1.510 1.580 413,788 +0.09(+6.04%)
Jan 20, 2021 1.780 1.780 1.460 1.490 111,307 -0.15(-9.15%)
Jan 19, 2021 1.680 1.800 1.100 1.640 355,698 -0.04(-2.38%)
Jan 15, 2021 1.500 1.680 1.460 1.680 145,700 +0.13(+8.39%)
Jan 14, 2021 1.450 1.600 1.400 1.550 81,755 +0.01(+0.65%)
Jan 13, 2021 1.520 1.620 1.400 1.540 136,343 +0.02(+1.32%)
Jan 12, 2021 1.650 1.650 1.410 1.520 132,465 -0.06(-3.80%)
Jan 11, 2021 1.500 1.680 1.415 1.580 155,963 +0.07(+4.64%)
Jan 08, 2021 1.570 1.610 1.300 1.510 145,200 -0.16(-9.58%)
Jan 07, 2021 1.630 1.670 1.350 1.670 107,189 +0.04(+2.45%)
Jan 06, 2021 1.440 1.670 1.260 1.630 97,678 +0.20(+13.99%)
Jan 05, 2021 1.450 1.500 1.300 1.430 55,122 -0.19(-11.73%)
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.