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 (%)
Oct 31, 2007 1.050 1.050 1.040 1.050 8,231 +0.00(+0.00%)
Oct 30, 2007 1.040 1.050 1.040 1.050 1,414 -0.01(-0.94%)
Oct 29, 2007 1.060 1.100 1.010 1.060 212,055 -0.09(-7.83%)
Oct 26, 2007 1.150 1.150 1.140 1.150 11,320 +0.00(+0.00%)
Oct 25, 2007 1.050 1.180 1.050 1.150 28,429 +0.06(+5.50%)
Oct 24, 2007 1.120 1.150 1.060 1.090 40,450 -0.03(-2.68%)
Oct 23, 2007 1.110 1.160 1.060 1.120 85,045 +0.02(+1.82%)
Oct 19, 2007 1.040 1.100 1.040 1.100 24,275 +0.06(+5.77%)
Oct 18, 2007 1.040 1.040 1.000 1.040 39,109 +0.01(+0.97%)
Oct 17, 2007 0.9900 1.040 0.9900 1.030 38,157 +0.03(+3.00%)
Oct 16, 2007 0.9900 1.000 0.9900 1.000 78,558 +0.01(+1.01%)
Oct 15, 2007 0.9850 0.9900 0.9850 0.9900 33,318 -0.06(-5.71%)
Oct 12, 2007 0.9300 1.050 0.9300 1.050 143,845 +0.13(+14.13%)
Oct 11, 2007 1.050 1.050 0.9000 0.9200 355,309 -0.19(-17.12%)
Oct 10, 2007 1.100 1.120 1.100 1.110 16,567 -0.02(-1.77%)
Oct 09, 2007 1.160 1.160 1.120 1.130 33,560 -0.02(-1.74%)
Oct 08, 2007 1.150 1.150 1.130 1.150 3,490 +0.02(+1.77%)
Oct 05, 2007 1.110 1.130 1.100 1.130 400,200 +0.02(+1.80%)
Oct 04, 2007 1.140 1.150 1.110 1.110 170,800 -0.04(-3.48%)
Oct 03, 2007 1.160 1.160 1.150 1.150 264,908 +0.00(+0.00%)
Oct 02, 2007 1.150 1.160 1.130 1.150 75,183 +0.00(+0.00%)
Oct 01, 2007 1.150 1.160 1.150 1.150 32,200 -0.01(-0.86%)
Sep 28, 2007 1.150 1.160 1.150 1.160 12,175 +0.00(+0.00%)
Sep 27, 2007 1.160 1.170 1.150 1.160 6,090 +0.00(+0.00%)
Sep 26, 2007 1.150 1.170 1.150 1.160 24,547 +0.01(+0.87%)
Sep 25, 2007 1.150 1.160 1.150 1.150 8,426 -0.01(-0.86%)
Sep 24, 2007 1.170 1.170 1.150 1.160 13,694 -0.01(-0.85%)
Sep 21, 2007 1.170 1.170 1.160 1.170 22,500 +0.01(+0.86%)
Sep 20, 2007 1.140 1.160 1.130 1.160 23,900 +0.03(+2.65%)
Sep 19, 2007 1.140 1.150 1.130 1.130 18,871 -0.01(-0.88%)
Sep 18, 2007 1.130 1.145 1.130 1.140 15,184 +0.01(+0.88%)
Sep 17, 2007 1.140 1.150 1.130 1.130 31,237 -0.01(-0.88%)
Sep 14, 2007 1.140 1.140 1.140 1.140 3,590 +0.00(+0.00%)
Sep 13, 2007 1.130 1.140 1.130 1.140 11,800 +0.01(+0.88%)
Sep 12, 2007 1.130 1.130 1.130 1.130 1,520 -0.01(-0.88%)
Sep 11, 2007 1.130 1.150 1.130 1.140 35,100 +0.00(+0.00%)
Sep 10, 2007 1.140 1.150 1.130 1.140 41,648 +0.00(+0.00%)
Sep 07, 2007 1.150 1.150 1.140 1.140 11,400 -0.01(-0.87%)
Sep 06, 2007 1.130 1.150 1.130 1.150 16,400 +0.02(+1.77%)
Sep 05, 2007 1.120 1.140 1.120 1.130 33,050 -0.01(-0.44%)
Sep 04, 2007 1.130 1.140 1.130 1.135 17,175 +0.01(+0.44%)
Aug 31, 2007 1.150 1.150 1.130 1.130 3,713 +0.00(+0.00%)
Aug 30, 2007 1.140 1.150 1.100 1.130 75,951 -0.01(-0.88%)
Aug 29, 2007 1.130 1.140 1.100 1.140 65,250 +0.01(+0.88%)
Aug 28, 2007 1.120 1.140 1.120 1.130 42,261 +0.00(+0.00%)
Aug 27, 2007 1.100 1.150 1.100 1.130 34,072 +0.02(+1.80%)
Aug 24, 2007 1.110 1.110 1.110 1.110 2,060 +0.00(+0.00%)
Aug 23, 2007 1.110 1.110 1.110 1.110 146 +0.00(+0.00%)
Aug 22, 2007 1.100 1.110 1.100 1.110 6,950 +0.01(+0.91%)
Aug 21, 2007 1.100 1.110 1.080 1.100 24,451 +0.00(+0.00%)
Aug 20, 2007 1.110 1.110 1.100 1.100 10,505 -0.02(-1.79%)
Aug 17, 2007 1.130 1.130 1.100 1.120 43,262 -0.02(-1.75%)
Aug 16, 2007 1.140 1.140 1.140 1.140 10,420 +0.00(+0.00%)
Aug 15, 2007 1.140 1.140 1.140 1.140 11,230 +0.00(+0.00%)
Aug 14, 2007 1.140 1.150 1.140 1.140 70,140 -0.01(-0.87%)
Aug 13, 2007 1.140 1.150 1.140 1.150 16,403 +0.00(+0.00%)
Aug 10, 2007 1.140 1.150 1.140 1.150 62,433 +0.01(+0.88%)
Aug 09, 2007 1.140 1.150 1.140 1.140 13,120 -0.02(-1.72%)
Aug 08, 2007 1.140 1.160 1.140 1.160 8,860 +0.02(+1.75%)
Aug 07, 2007 1.120 1.140 1.120 1.140 2,173 +0.02(+1.79%)
Aug 06, 2007 1.130 1.150 1.120 1.120 121,773 -0.02(-1.75%)
Aug 03, 2007 1.140 1.150 1.130 1.140 24,055 +0.01(+0.88%)
Aug 02, 2007 1.120 1.140 1.120 1.130 8,636 -0.01(-0.88%)
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.