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, 2003 12.50 13.25 12.12 12.21 535,795 +0.46(+3.91%)
Oct 30, 2003 12.57 12.95 11.44 11.75 488,859 -0.80(-6.37%)
Oct 29, 2003 14.00 14.13 12.41 12.55 594,614 -1.30(-9.39%)
Oct 28, 2003 14.40 14.44 13.72 13.85 551,187 -0.30(-2.12%)
Oct 27, 2003 13.00 14.94 13.00 14.15 468,000 +1.01(+7.69%)
Oct 24, 2003 12.20 13.29 12.20 13.14 807,600 +0.80(+6.48%)
Oct 23, 2003 12.35 12.67 12.06 12.34 57,900 -0.18(-1.44%)
Oct 22, 2003 13.15 13.15 12.35 12.52 157,200 -0.48(-3.69%)
Oct 21, 2003 12.95 13.75 12.86 13.00 283,364 +0.01(+0.08%)
Oct 20, 2003 12.75 13.00 12.65 12.99 120,732 +0.37(+2.93%)
Oct 17, 2003 13.29 13.43 12.50 12.62 353,730 -0.81(-6.03%)
Oct 16, 2003 10.09 13.55 10.19 13.43 2,631,883 +3.34(+33.10%)
Oct 15, 2003 9.970 10.45 9.760 10.09 456,260 +0.31(+3.17%)
Oct 14, 2003 9.440 9.910 9.360 9.780 224,056 +0.33(+3.49%)
Oct 13, 2003 9.450 9.450 9.220 9.450 328,720 +0.18(+1.94%)
Oct 10, 2003 8.740 9.270 8.740 9.270 196,085 +0.56(+6.43%)
Oct 09, 2003 8.800 9.040 8.690 8.710 260,380 +0.01(+0.11%)
Oct 08, 2003 8.170 8.930 8.170 8.700 226,577 +0.40(+4.82%)
Oct 07, 2003 8.300 8.380 8.100 8.300 189,366 +0.04(+0.48%)
Oct 06, 2003 7.940 8.260 7.780 8.260 159,379 +0.27(+3.38%)
Oct 03, 2003 7.750 8.280 7.550 7.990 150,739 +0.00(+0.00%)
Oct 02, 2003 8.000 8.000 7.750 7.990 44,550 +0.02(+0.25%)
Oct 01, 2003 8.000 8.150 7.850 7.970 35,608 +0.02(+0.25%)
Sep 30, 2003 7.750 7.990 7.460 7.950 55,221 -0.05(-0.62%)
Sep 29, 2003 7.270 8.140 7.250 8.000 59,977 +0.42(+5.54%)
Sep 26, 2003 7.930 8.030 7.250 7.580 181,109 -0.62(-7.56%)
Sep 25, 2003 8.700 8.750 7.880 8.200 389,690 -0.50(-5.75%)
Sep 24, 2003 7.250 9.070 7.080 8.700 643,893 +1.53(+21.34%)
Sep 23, 2003 6.660 7.250 6.650 7.170 152,745 +0.54(+8.14%)
Sep 22, 2003 6.680 6.700 6.330 6.630 94,046 -0.15(-2.21%)
Sep 19, 2003 6.890 6.890 6.440 6.780 67,622 +0.03(+0.44%)
Sep 18, 2003 6.160 6.850 6.160 6.750 99,305 +0.45(+7.14%)
Sep 17, 2003 6.310 6.380 6.230 6.300 40,715 +0.00(+0.00%)
Sep 16, 2003 6.410 6.440 6.290 6.300 36,100 -0.03(-0.47%)
Sep 15, 2003 6.290 6.390 6.290 6.330 30,900 +0.02(+0.32%)
Sep 12, 2003 6.250 6.400 6.130 6.310 22,100 +0.06(+0.96%)
Sep 11, 2003 6.390 6.400 6.100 6.250 33,200 +0.08(+1.30%)
Sep 10, 2003 6.390 6.430 6.150 6.170 51,700 -0.13(-2.06%)
Sep 09, 2003 6.170 6.320 5.970 6.300 33,000 -0.01(-0.16%)
Sep 08, 2003 6.440 6.590 5.860 6.310 105,800 -0.04(-0.63%)
Sep 05, 2003 6.450 6.500 6.140 6.350 55,100 +0.00(+0.00%)
Sep 04, 2003 6.110 6.640 6.110 6.350 90,600 +0.29(+4.79%)
Sep 03, 2003 6.010 6.380 5.970 6.060 150,800 +0.04(+0.66%)
Sep 02, 2003 5.850 6.070 5.800 6.020 134,000 +0.17(+2.91%)
Aug 29, 2003 5.550 6.030 5.530 5.850 75,700 +0.18(+3.17%)
Aug 28, 2003 5.420 5.980 5.350 5.670 89,800 +0.47(+9.04%)
Aug 27, 2003 5.120 5.400 5.120 5.200 43,600 +0.03(+0.58%)
Aug 26, 2003 5.280 5.410 5.110 5.170 95,400 -0.20(-3.71%)
Aug 25, 2003 5.290 5.440 5.280 5.369 8,100 +0.08(+1.49%)
Aug 22, 2003 5.850 5.850 5.240 5.290 64,900 -0.33(-5.87%)
Aug 21, 2003 5.300 5.850 5.300 5.620 38,700 +0.22(+4.07%)
Aug 20, 2003 5.660 5.677 5.270 5.400 49,800 -0.40(-6.83%)
Aug 19, 2003 6.050 6.250 5.750 5.796 35,900 +0.15(+2.58%)
Aug 18, 2003 5.680 5.760 5.580 5.650 23,500 +0.10(+1.80%)
Aug 15, 2003 5.350 6.250 5.350 5.550 26,700 +0.15(+2.78%)
Aug 14, 2003 5.440 5.800 5.330 5.400 47,700 +0.09(+1.69%)
Aug 13, 2003 5.350 5.530 5.180 5.310 6,100 +0.01(+0.19%)
Aug 12, 2003 5.300 5.420 5.200 5.300 42,700 -0.01(-0.19%)
Aug 11, 2003 5.400 5.440 5.100 5.310 49,100 -0.14(-2.57%)
Aug 08, 2003 5.480 5.610 5.320 5.450 26,400 -0.15(-2.68%)
Aug 07, 2003 5.590 5.640 5.370 5.600 36,500 +0.05(+0.90%)
Aug 06, 2003 5.300 5.650 5.300 5.550 54,600 +0.06(+1.09%)
Aug 05, 2003 5.220 5.500 5.220 5.490 61,400 +0.11(+2.04%)
Aug 04, 2003 5.490 5.490 5.050 5.380 76,100 -0.15(-2.69%)
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.