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 (%)
Dec 30, 2005 1.960 1.990 1.860 1.900 59,331 -0.06(-3.06%)
Dec 29, 2005 2.000 2.050 1.960 1.960 48,941 -0.14(-6.66%)
Dec 28, 2005 2.000 2.100 2.000 2.100 32,359 -0.05(-2.33%)
Dec 23, 2005 2.200 2.200 2.100 2.150 40,348 -0.08(-3.59%)
Dec 22, 2005 2.250 2.350 2.110 2.230 24,805 -0.02(-0.89%)
Dec 21, 2005 2.220 2.350 2.220 2.250 13,470 +0.00(+0.00%)
Dec 20, 2005 2.370 2.370 2.200 2.250 12,227 +0.00(+0.00%)
Dec 19, 2005 2.310 2.520 2.220 2.250 82,550 -0.15(-6.25%)
Dec 16, 2005 2.220 2.550 2.220 2.400 52,936 +0.15(+6.67%)
Dec 15, 2005 2.100 2.600 2.100 2.250 218,408 +0.20(+9.76%)
Dec 14, 2005 2.730 2.730 1.800 2.050 190,877 -0.62(-23.22%)
Dec 13, 2005 2.610 2.750 2.610 2.670 29,984 +0.02(+0.75%)
Dec 12, 2005 2.730 2.790 2.610 2.650 65,863 -0.03(-1.12%)
Dec 09, 2005 2.660 2.850 2.650 2.680 87,275 +0.04(+1.52%)
Dec 08, 2005 2.900 2.900 2.610 2.640 200,629 -0.18(-6.38%)
Dec 07, 2005 2.850 3.240 2.730 2.820 563,404 +0.07(+2.55%)
Dec 06, 2005 2.460 2.850 2.410 2.750 324,612 +0.32(+13.17%)
Dec 05, 2005 2.230 2.460 2.230 2.430 142,080 +0.19(+8.48%)
Dec 02, 2005 2.340 2.340 2.200 2.240 130,960 +0.02(+0.90%)
Dec 01, 2005 2.150 2.350 2.050 2.220 165,529 +0.12(+5.71%)
Nov 30, 2005 1.860 2.150 1.860 2.100 205,046 +0.20(+10.53%)
Nov 29, 2005 1.920 2.000 1.840 1.900 253,668 +0.00(+0.00%)
Nov 28, 2005 1.710 2.100 1.710 1.900 339,800 +0.13(+7.34%)
Nov 25, 2005 1.545 1.770 1.520 1.770 120,303 +0.29(+19.59%)
Nov 23, 2005 1.310 1.520 1.290 1.480 230,502 +0.17(+12.98%)
Nov 22, 2005 1.230 1.310 1.200 1.310 60,248 +0.10(+8.26%)
Nov 21, 2005 1.160 1.210 1.160 1.210 59,160 +0.04(+3.42%)
Nov 18, 2005 1.140 1.180 1.140 1.170 131,115 -0.01(-0.85%)
Nov 17, 2005 1.180 1.200 1.130 1.180 56,862 +0.00(+0.00%)
Nov 16, 2005 1.230 1.230 1.170 1.180 23,789 -0.05(-4.07%)
Nov 15, 2005 1.250 1.320 1.230 1.230 30,440 -0.02(-1.60%)
Nov 14, 2005 1.240 1.250 1.160 1.250 32,823 -0.02(-1.57%)
Nov 11, 2005 1.300 1.300 1.270 1.270 7,500 -0.03(-2.31%)
Nov 10, 2005 1.270 1.300 1.270 1.300 12,430 +0.03(+2.36%)
Nov 09, 2005 1.170 1.300 1.170 1.270 28,795 +0.10(+8.55%)
Nov 08, 2005 1.160 1.190 1.155 1.170 41,540 -0.01(-0.85%)
Nov 07, 2005 1.160 1.230 1.160 1.180 27,508 -0.03(-2.48%)
Nov 04, 2005 1.180 1.250 1.180 1.210 80,622 +0.03(+2.54%)
Nov 03, 2005 1.100 1.180 1.080 1.180 43,840 +0.08(+7.27%)
Nov 02, 2005 1.180 1.200 0.9600 1.100 358,726 -0.08(-6.78%)
Nov 01, 2005 1.270 1.300 1.170 1.180 79,564 -0.09(-7.09%)
Oct 31, 2005 1.400 1.400 1.260 1.270 64,875 -0.06(-4.51%)
Oct 28, 2005 1.440 1.500 1.260 1.330 71,715 -0.10(-6.99%)
Oct 27, 2005 1.440 1.450 1.400 1.430 288,667 -0.01(-0.69%)
Oct 26, 2005 1.440 1.470 1.430 1.440 168,690 -0.02(-1.37%)
Oct 25, 2005 1.480 1.495 1.460 1.460 111,418 -0.04(-2.67%)
Oct 24, 2005 1.480 1.500 1.480 1.500 28,540 +0.00(+0.00%)
Oct 21, 2005 1.470 1.500 1.460 1.500 69,988 +0.02(+1.35%)
Oct 20, 2005 1.450 1.500 1.450 1.480 27,038 +0.00(+0.00%)
Oct 19, 2005 1.450 1.500 1.450 1.480 4,062 -0.02(-1.33%)
Oct 18, 2005 1.470 1.550 1.470 1.500 45,042 +0.00(+0.00%)
Oct 17, 2005 1.500 1.580 1.470 1.500 36,533 +0.00(+0.00%)
Oct 14, 2005 1.400 1.550 1.400 1.500 50,597 +0.06(+4.17%)
Oct 13, 2005 1.430 1.630 1.340 1.440 96,470 +0.12(+9.09%)
Oct 12, 2005 1.750 1.770 1.180 1.320 1,053,394 -0.46(-25.84%)
Oct 11, 2005 1.800 1.800 1.750 1.780 37,504 -0.03(-1.66%)
Oct 10, 2005 1.830 1.830 1.750 1.810 41,155 +0.01(+0.56%)
Oct 07, 2005 1.850 1.850 1.790 1.800 27,672 +0.00(+0.00%)
Oct 06, 2005 1.750 1.880 1.750 1.800 80,377 +0.05(+2.86%)
Oct 05, 2005 1.730 1.800 1.730 1.750 185,983 +0.02(+1.16%)
Oct 04, 2005 1.720 1.950 1.710 1.730 252,349 +0.01(+0.58%)
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.