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 )

0.0399 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 2, 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 (%)
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%)
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.