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 (%)
Feb 26, 2021 0.3589 0.3750 0.2800 0.3490 526,500 -0.03(-8.18%)
Feb 25, 2021 0.4800 0.5133 0.2100 0.3801 605,960 -0.02(-4.98%)
Feb 24, 2021 0.3279 0.5500 0.3000 0.4000 973,600 +0.05(+14.29%)
Feb 23, 2021 0.3100 0.3700 0.2413 0.3500 373,604 +0.02(+6.06%)
Feb 22, 2021 0.3002 0.3600 0.3000 0.3300 416,112 -0.03(-8.33%)
Feb 19, 2021 0.3500 0.4000 0.2100 0.3600 1,232,400 -0.01(-2.70%)
Feb 18, 2021 0.4444 0.4600 0.3501 0.3700 587,205 -0.08(-17.74%)
Feb 17, 2021 0.4476 0.4975 0.3800 0.4498 389,347 -0.01(-2.22%)
Feb 16, 2021 0.5290 0.5290 0.4300 0.4600 620,057 -0.07(-13.04%)
Feb 12, 2021 0.5000 0.5648 0.4722 0.5290 343,100 +0.03(+5.80%)
Feb 11, 2021 0.5000 0.5200 0.4600 0.5000 537,020 +0.03(+6.38%)
Feb 10, 2021 0.6500 0.6500 0.4500 0.4700 1,334,698 -0.16(-25.37%)
Feb 09, 2021 0.8450 0.9000 0.5500 0.6298 1,377,874 -0.26(-29.24%)
Feb 08, 2021 0.7300 0.9200 0.6000 0.8900 544,570 +0.18(+25.35%)
Feb 05, 2021 0.8500 1.180 0.6800 0.7100 1,792,700 -1.29(-64.50%)
Feb 04, 2021 1.640 2.150 1.550 2.000 305,264 +0.46(+29.87%)
Feb 03, 2021 1.520 1.590 1.330 1.540 244,375 +0.10(+6.94%)
Feb 02, 2021 1.510 1.540 1.380 1.440 151,222 +0.03(+2.13%)
Feb 01, 2021 1.540 1.580 1.380 1.410 99,847 -0.13(-8.44%)
Jan 29, 2021 1.470 1.580 1.300 1.540 186,100 +0.06(+4.05%)
Jan 28, 2021 1.400 1.616 1.300 1.480 150,711 +0.01(+0.68%)
Jan 27, 2021 1.490 1.520 1.210 1.470 275,723 -0.04(-2.65%)
Jan 26, 2021 1.500 1.565 1.250 1.510 346,972 +0.00(+0.00%)
Jan 25, 2021 1.560 1.650 1.430 1.510 168,420 -0.04(-2.58%)
Jan 22, 2021 1.600 1.620 1.410 1.550 143,600 -0.03(-1.90%)
Jan 21, 2021 1.630 1.790 1.510 1.580 413,788 +0.09(+6.04%)
Jan 20, 2021 1.780 1.780 1.460 1.490 111,307 -0.15(-9.15%)
Jan 19, 2021 1.680 1.800 1.100 1.640 355,698 -0.04(-2.38%)
Jan 15, 2021 1.500 1.680 1.460 1.680 145,700 +0.13(+8.39%)
Jan 14, 2021 1.450 1.600 1.400 1.550 81,755 +0.01(+0.65%)
Jan 13, 2021 1.520 1.620 1.400 1.540 136,343 +0.02(+1.32%)
Jan 12, 2021 1.650 1.650 1.410 1.520 132,465 -0.06(-3.80%)
Jan 11, 2021 1.500 1.680 1.415 1.580 155,963 +0.07(+4.64%)
Jan 08, 2021 1.570 1.610 1.300 1.510 145,200 -0.16(-9.58%)
Jan 07, 2021 1.630 1.670 1.350 1.670 107,189 +0.04(+2.45%)
Jan 06, 2021 1.440 1.670 1.260 1.630 97,678 +0.20(+13.99%)
Jan 05, 2021 1.450 1.500 1.300 1.430 55,122 -0.19(-11.73%)
Jan 04, 2021 1.790 1.795 1.520 1.620 49,779 -0.16(-8.99%)
Dec 31, 2020 1.780 1.780 1.780 134,295 +0.01(+0.56%)
Dec 30, 2020 1.460 1.810 1.270 1.770 134,295 +0.31(+21.23%)
Dec 29, 2020 1.680 1.820 1.250 1.460 142,630 -0.14(-8.75%)
Dec 28, 2020 1.145 1.650 1.145 1.600 40,336 +0.33(+25.98%)
Dec 24, 2020 1.250 1.300 1.150 1.270 18,400 +0.03(+2.42%)
Dec 23, 2020 1.290 1.290 1.100 1.240 59,129 -0.09(-6.77%)
Dec 22, 2020 1.190 1.350 1.000 1.330 134,537 +0.19(+16.16%)
Dec 21, 2020 1.150 1.370 0.9500 1.145 112,899 -0.14(-10.55%)
Dec 18, 2020 1.420 1.430 1.010 1.280 116,100 -0.01(-0.78%)
Dec 17, 2020 1.020 1.575 1.020 1.290 36,081 -0.31(-19.38%)
Dec 16, 2020 1.120 1.720 0.7500 1.600 225,843 +0.48(+42.86%)
Dec 15, 2020 1.258 1.258 0.8000 1.120 174,098 -0.15(-11.81%)
Dec 14, 2020 1.450 1.640 1.060 1.270 95,936 -0.19(-13.01%)
Dec 11, 2020 1.970 1.970 1.430 1.460 62,400 -0.35(-19.34%)
Dec 10, 2020 1.950 2.150 1.010 1.810 295,220 -0.23(-11.27%)
Dec 09, 2020 1.570 2.480 1.560 2.040 241,663 +0.49(+31.61%)
Dec 08, 2020 1.020 1.550 0.9500 1.550 153,344 +0.56(+56.72%)
Dec 07, 2020 0.8200 1.100 0.6390 0.9890 251,993 +0.18(+22.10%)
Dec 04, 2020 0.5490 0.8100 0.5445 0.8100 350,200 +0.31(+62.00%)
Dec 03, 2020 0.4400 0.5000 0.4000 0.5000 181,963 +0.06(+13.64%)
Dec 02, 2020 0.2450 0.4400 0.2450 0.4400 282,243 +0.14(+46.67%)
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.