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 (%)
Sep 30, 2002 2.980 3.289 2.920 3.150 13,400 +0.24(+8.25%)
Sep 27, 2002 2.990 2.990 2.890 2.910 18,000 -0.10(-3.32%)
Sep 26, 2002 2.960 3.010 2.960 3.010 2,340 -0.04(-1.31%)
Sep 25, 2002 3.160 3.260 2.970 3.050 780,000 -0.25(-7.58%)
Sep 24, 2002 2.701 3.300 2.560 3.300 1,940,000 +0.61(+22.68%)
Sep 23, 2002 2.620 2.800 2.620 2.690 3,600 -0.10(-3.58%)
Sep 20, 2002 2.720 2.840 2.600 2.790 1,250,000 +0.08(+2.91%)
Sep 19, 2002 2.700 2.750 2.700 2.711 14,000 +0.09(+3.47%)
Sep 18, 2002 2.700 2.750 2.400 2.620 33,400 -0.09(-3.32%)
Sep 17, 2002 2.900 2.949 2.700 2.710 9,000 -0.18(-6.23%)
Sep 16, 2002 2.960 2.990 2.880 2.890 22,300 -0.11(-3.67%)
Sep 13, 2002 2.980 3.040 2.900 3.000 27,800 -0.05(-1.64%)
Sep 12, 2002 3.150 3.190 2.800 3.050 18,650 -0.07(-2.24%)
Sep 11, 2002 3.210 3.340 3.110 3.120 19,900 -0.13(-4.00%)
Sep 10, 2002 3.270 3.350 3.200 3.250 10,100 -0.08(-2.40%)
Sep 09, 2002 3.330 3.330 3.100 3.330 17,300 -0.04(-1.19%)
Sep 06, 2002 3.331 3.370 3.250 3.370 8,100 +0.09(+2.74%)
Sep 05, 2002 3.240 3.570 3.240 3.280 34,042 -0.07(-2.09%)
Sep 04, 2002 3.330 3.380 3.130 3.350 9,700 +0.14(+4.36%)
Sep 03, 2002 3.170 3.420 3.100 3.210 1,040,000 -0.26(-7.49%)
Aug 30, 2002 3.280 3.470 3.230 3.470 7,600 +0.17(+5.15%)
Aug 29, 2002 3.250 3.440 3.250 3.300 211,800 +0.13(+4.07%)
Aug 28, 2002 3.150 3.200 3.150 3.171 2,300 +0.02(+0.67%)
Aug 27, 2002 3.160 3.230 3.130 3.150 27,000 -0.12(-3.67%)
Aug 26, 2002 3.300 3.300 3.170 3.270 15,300 +0.01(+0.31%)
Aug 23, 2002 3.370 3.370 3.220 3.260 15,600 +0.07(+2.19%)
Aug 22, 2002 3.100 3.300 3.100 3.190 13,900 -0.02(-0.62%)
Aug 21, 2002 3.200 3.290 3.200 3.210 31,800 +0.10(+3.22%)
Aug 20, 2002 3.100 3.230 3.000 3.110 84,800 +0.02(+0.68%)
Aug 16, 2002 3.010 3.190 2.810 3.089 9,516 -0.07(-2.25%)
Aug 15, 2002 3.000 3.350 2.660 3.160 3,320,000 +0.04(+1.28%)
Aug 14, 2002 2.911 3.120 2.910 3.120 13,500 +0.03(+0.97%)
Aug 13, 2002 2.940 3.090 2.660 3.090 9,800 -0.20(-6.08%)
Aug 12, 2002 2.981 3.350 2.981 3.290 4,900 -0.09(-2.66%)
Aug 07, 2002 2.991 3.430 2.991 3.380 600 +0.03(+0.90%)
Aug 06, 2002 3.440 3.520 2.760 3.350 26,762 -0.16(-4.56%)
Aug 05, 2002 3.200 3.549 3.200 3.510 1,300 +0.27(+8.42%)
Aug 02, 2002 3.250 3.590 3.237 3.237 9,800 -0.02(-0.69%)
Aug 01, 2002 3.360 3.380 3.250 3.260 10,100 -0.25(-7.12%)
Jul 31, 2002 3.500 3.549 3.350 3.510 35,100 +0.01(+0.29%)
Jul 30, 2002 3.351 3.500 3.351 3.500 24,300 -0.08(-2.23%)
Jul 29, 2002 3.550 3.630 3.500 3.580 21,000 -0.02(-0.58%)
Jul 26, 2002 3.510 3.710 3.510 3.601 23,500 +0.07(+2.01%)
Jul 25, 2002 3.460 3.600 3.460 3.530 24,000 -0.12(-3.29%)
Jul 24, 2002 3.600 3.700 3.460 3.650 20,600 +0.05(+1.39%)
Jul 23, 2002 3.607 3.607 3.460 3.600 19,200 -0.06(-1.64%)
Jul 22, 2002 3.600 3.667 3.551 3.660 37,100 -0.19(-4.94%)
Jul 19, 2002 3.651 3.850 3.650 3.850 20,200 +0.05(+1.32%)
Jul 17, 2002 3.600 3.800 3.600 3.800 14,300 +0.05(+1.33%)
Jul 12, 2002 3.750 3.880 3.750 3.750 3,800 +0.00(+0.00%)
Jul 11, 2002 3.501 3.759 3.501 3.750 29,700 +0.00(+0.00%)
Jul 10, 2002 3.650 3.751 3.501 3.750 68,900 +0.25(+7.11%)
Jul 09, 2002 3.500 3.501 3.500 3.501 28,500 +0.00(+0.03%)
Jul 08, 2002 3.400 3.500 3.400 3.500 46,600 +0.10(+2.94%)
Jul 05, 2002 3.300 3.500 3.250 3.400 7,000 +0.30(+9.68%)
Jul 04, 2002 3.060 3.100 2.971 3.100 30,900 +0.00(+0.00%)
Jul 03, 2002 3.060 3.100 2.971 3.100 30,900 +0.05(+1.64%)
Jul 02, 2002 3.050 3.110 2.990 3.050 18,900 -0.01(-0.33%)
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.