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 (%)
Aug 31, 2005 1.205 1.200 1.060 1.100 378,297 -0.14(-11.29%)
Aug 30, 2005 1.250 1.260 1.150 1.240 140,080 -0.03(-2.36%)
Aug 29, 2005 1.500 1.500 0.7500 1.270 785,715 -0.23(-15.33%)
Aug 26, 2005 1.925 1.970 1.450 1.500 1,111,299 -0.24(-13.79%)
Aug 25, 2005 1.775 1.870 1.650 1.740 443,573 +0.05(+2.96%)
Aug 24, 2005 1.270 1.980 1.150 1.690 1,209,226 +0.59(+53.64%)
Aug 23, 2005 0.9900 1.280 0.8300 1.100 580,877 +0.15(+15.79%)
Aug 22, 2005 0.8000 0.9500 0.8000 0.9500 387,867 +0.17(+21.79%)
Aug 19, 2005 0.5300 0.9600 0.5300 0.7800 548,463 +0.25(+47.17%)
Aug 18, 2005 0.4600 0.5300 0.4600 0.5300 153,759 +0.06(+12.77%)
Aug 17, 2005 0.4600 0.4700 0.4500 0.4700 40,003 +0.00(+0.00%)
Aug 16, 2005 0.5300 0.5600 0.4600 0.4700 332,342 -0.08(-14.55%)
Aug 15, 2005 0.3550 0.5900 0.3550 0.5500 372,997 +0.20(+54.93%)
Aug 12, 2005 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 11, 2005 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Aug 10, 2005 0.3400 0.3550 0.3400 0.3550 16,673 +0.01(+1.43%)
Aug 09, 2005 0.3500 0.3590 0.3350 0.3500 166,701 +0.00(+0.00%)
Aug 08, 2005 0.3900 0.3900 0.3250 0.3500 669,985 -0.01(-2.78%)
Aug 05, 2005 0.3200 0.3700 0.3200 0.3600 2,241,918 +0.04(+12.50%)
Aug 04, 2005 0.3200 0.3200 0.3000 0.3200 41,645 +0.01(+3.23%)
Aug 03, 2005 0.3500 0.3500 0.2650 0.3100 855,318 -0.05(-13.89%)
Aug 02, 2005 0.3700 0.3900 0.3550 0.3600 299,589 -0.03(-7.69%)
Aug 01, 2005 0.3900 0.4000 0.3850 0.3900 97,300 +0.01(+2.63%)
Jul 29, 2005 0.3900 0.3950 0.3700 0.3800 141,699 -0.01(-2.56%)
Jul 28, 2005 0.3900 0.3900 0.3700 0.3900 109,921 +0.00(+0.00%)
Jul 27, 2005 0.3850 0.3900 0.3550 0.3900 214,421 +0.00(+0.00%)
Jul 26, 2005 0.4100 0.4300 0.3500 0.3900 138,466 -0.03(-7.14%)
Jul 25, 2005 0.4200 0.4400 0.4100 0.4200 393,400 +0.01(+2.44%)
Jul 22, 2005 0.4300 0.4400 0.3850 0.4100 629,817 -0.03(-6.82%)
Jul 21, 2005 0.4700 0.4800 0.4200 0.4400 564,714 -0.04(-8.33%)
Jul 20, 2005 0.5030 0.5100 0.4600 0.4800 345,655 -0.02(-4.57%)
Jul 19, 2005 0.5700 0.5700 0.4930 0.5030 369,402 -0.07(-11.75%)
Jul 18, 2005 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 15, 2005 0.5600 0.5900 0.5600 0.5700 30,830 +0.00(+0.00%)
Jul 14, 2005 0.5800 0.6100 0.5600 0.5700 125,022 -0.03(-5.00%)
Jul 13, 2005 0.6400 0.6500 0.6000 0.6000 213,511 -0.04(-6.25%)
Jul 12, 2005 0.6200 0.6500 0.6200 0.6400 31,960 +0.00(+0.00%)
Jul 11, 2005 0.6900 0.6900 0.6200 0.6400 99,062 -0.05(-7.25%)
Jul 08, 2005 0.7000 0.7200 0.6200 0.6900 149,693 -0.03(-4.17%)
Jul 07, 2005 0.7500 0.7500 0.7000 0.7200 39,820 +0.11(+18.03%)
Jul 06, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 05, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 01, 2005 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 30, 2005 0.6500 0.6700 0.5800 0.6100 491,046 -0.04(-6.15%)
Jun 29, 2005 0.6800 0.6900 0.6500 0.6500 56,777 -0.04(-5.80%)
Jun 28, 2005 0.7400 0.7500 0.6900 0.6900 160,020 -0.05(-6.76%)
Jun 27, 2005 0.7400 0.7500 0.7400 0.7400 21,853 +0.00(+0.00%)
Jun 24, 2005 0.7400 0.7500 0.7400 0.7400 7,550 +0.00(+0.00%)
Jun 23, 2005 0.7800 0.7800 0.7300 0.7400 93,039 -0.03(-3.90%)
Jun 22, 2005 0.7500 0.7800 0.7200 0.7700 542,068 +0.02(+2.67%)
Jun 21, 2005 0.7200 0.7600 0.7100 0.7500 249,426 +0.03(+4.17%)
Jun 20, 2005 0.7000 0.8200 0.6700 0.7200 315,414 +0.06(+9.09%)
Jun 17, 2005 0.8900 0.8900 0.6600 0.6600 568,502 -0.19(-22.35%)
Jun 16, 2005 0.8800 0.9000 0.8300 0.8500 395,981 -0.01(-1.16%)
Jun 15, 2005 0.9500 0.9500 0.8600 0.8600 168,079 +0.00(+0.00%)
Jun 14, 2005 0.8800 0.9700 0.8000 0.8600 371,676 +0.01(+1.18%)
Jun 13, 2005 0.7500 0.9500 0.7500 0.8500 617,317 +0.10(+13.33%)
Jun 10, 2005 0.7000 0.7900 0.5300 0.7500 1,021,398 -0.21(-21.87%)
Jun 09, 2005 1.060 1.100 0.9600 0.9600 281,535 -0.21(-17.95%)
Jun 08, 2005 1.150 1.210 1.080 1.170 114,287 -0.04(-3.31%)
Jun 07, 2005 1.250 1.270 1.160 1.210 53,969 -0.07(-5.47%)
Jun 06, 2005 1.040 1.300 1.040 1.280 107,693 -0.02(-1.50%)
Jun 03, 2005 1.410 1.410 1.260 1.300 65,960 +0.01(+0.74%)
Jun 02, 2005 1.400 1.400 1.250 1.290 112,037 +0.01(+0.78%)
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.