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
Last Price Updated: 3:54 PM EDT, May 14, 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 29, 2006 3.010 3.010 2.980 3.000 329,570 +0.00(+0.00%)
Dec 28, 2006 3.000 3.040 2.980 3.000 276,201 +0.00(+0.00%)
Dec 27, 2006 2.850 3.100 2.850 3.000 418,473 +0.13(+4.53%)
Dec 26, 2006 2.800 2.910 2.790 2.870 350,992 +0.09(+3.24%)
Dec 22, 2006 2.630 2.790 2.600 2.780 151,837 +0.08(+2.96%)
Dec 21, 2006 2.520 2.800 2.430 2.700 219,070 +0.21(+8.43%)
Dec 20, 2006 2.650 2.650 2.070 2.490 613,667 -0.21(-7.78%)
Dec 19, 2006 3.000 3.050 2.650 2.700 651,505 -0.75(-21.74%)
Dec 18, 2006 3.550 3.600 3.400 3.450 20,405 -0.10(-2.82%)
Dec 15, 2006 3.550 3.650 3.500 3.550 28,117 -0.03(-0.84%)
Dec 14, 2006 3.600 3.700 3.500 3.580 23,288 -0.17(-4.53%)
Dec 13, 2006 3.600 3.900 3.350 3.750 79,933 +0.10(+2.74%)
Dec 12, 2006 3.600 3.650 3.500 3.650 30,282 +0.05(+1.39%)
Dec 11, 2006 3.850 3.850 3.600 3.600 57,240 -0.15(-4.00%)
Dec 08, 2006 3.410 3.850 3.400 3.750 73,943 +0.20(+5.63%)
Dec 07, 2006 3.350 3.750 3.350 3.550 39,985 +0.20(+5.97%)
Dec 06, 2006 3.300 3.350 3.300 3.350 16,364 +0.10(+3.08%)
Dec 05, 2006 3.250 3.250 3.200 3.250 33,065 +0.00(+0.00%)
Dec 04, 2006 3.300 3.330 3.200 3.250 66,078 -0.15(-4.41%)
Dec 01, 2006 3.450 3.600 3.380 3.400 109,033 -0.08(-2.30%)
Nov 30, 2006 3.300 3.500 3.300 3.480 62,791 +0.18(+5.45%)
Nov 29, 2006 3.250 3.400 3.230 3.300 38,136 +0.03(+0.92%)
Nov 28, 2006 3.300 3.340 3.260 3.270 7,688 -0.03(-0.91%)
Nov 27, 2006 3.350 3.400 3.270 3.300 39,063 -0.15(-4.35%)
Nov 24, 2006 3.350 3.450 3.320 3.450 13,245 +0.05(+1.47%)
Nov 22, 2006 3.290 3.490 3.250 3.400 22,036 +0.15(+4.62%)
Nov 21, 2006 3.250 3.350 3.000 3.250 19,874 -0.05(-1.52%)
Nov 20, 2006 3.355 3.360 3.250 3.300 26,236 -0.05(-1.49%)
Nov 17, 2006 3.410 3.410 3.350 3.350 20,911 -0.06(-1.76%)
Nov 16, 2006 3.370 3.410 3.340 3.410 24,872 +0.09(+2.71%)
Nov 15, 2006 3.320 3.350 3.280 3.320 46,732 +0.02(+0.61%)
Nov 14, 2006 3.285 3.350 3.250 3.300 17,925 +0.00(+0.00%)
Nov 13, 2006 3.410 3.410 3.250 3.300 84,826 -0.10(-2.94%)
Nov 10, 2006 3.460 3.460 3.400 3.400 36,900 -0.10(-2.86%)
Nov 09, 2006 3.350 3.580 3.300 3.500 58,029 +0.18(+5.42%)
Nov 08, 2006 3.260 3.400 3.010 3.320 158,394 +0.07(+2.15%)
Nov 07, 2006 3.470 3.540 3.070 3.250 126,848 -0.20(-5.80%)
Nov 06, 2006 3.600 3.660 3.400 3.450 66,973 -0.17(-4.70%)
Nov 03, 2006 4.000 4.000 3.400 3.620 57,608 -0.46(-11.27%)
Nov 02, 2006 4.150 4.150 4.030 4.080 17,208 -0.05(-1.21%)
Nov 01, 2006 4.050 4.180 4.050 4.130 65,945 -0.02(-0.48%)
Oct 31, 2006 3.900 4.150 3.900 4.150 74,978 +0.15(+3.75%)
Oct 30, 2006 4.030 4.200 3.850 4.000 131,220 -0.15(-3.61%)
Oct 27, 2006 3.800 4.250 3.800 4.150 159,418 +0.29(+7.51%)
Oct 26, 2006 3.340 3.950 3.330 3.860 303,300 +0.51(+15.22%)
Oct 25, 2006 3.200 3.380 3.170 3.350 82,423 +0.15(+4.69%)
Oct 24, 2006 3.190 3.290 3.180 3.200 273,449 +0.02(+0.63%)
Oct 23, 2006 3.200 3.250 3.100 3.180 43,971 -0.02(-0.63%)
Oct 20, 2006 3.230 3.230 3.150 3.200 23,306 +0.05(+1.59%)
Oct 19, 2006 3.200 3.250 3.150 3.150 43,620 -0.06(-1.87%)
Oct 18, 2006 3.250 3.300 3.210 3.210 35,382 -0.04(-1.23%)
Oct 17, 2006 3.100 3.300 3.050 3.250 107,219 +0.15(+4.84%)
Oct 16, 2006 3.100 3.130 3.050 3.100 76,748 +0.10(+3.33%)
Oct 13, 2006 2.850 3.100 2.850 3.000 577,890 +0.17(+6.01%)
Oct 12, 2006 2.900 2.940 2.810 2.830 21,737 -0.08(-2.75%)
Oct 11, 2006 2.860 2.930 2.860 2.910 22,938 -0.02(-0.68%)
Oct 10, 2006 2.900 2.970 2.810 2.930 17,873 +0.03(+1.03%)
Oct 09, 2006 2.950 2.950 2.750 2.900 52,715 -0.05(-1.69%)
Oct 06, 2006 3.000 3.000 2.880 2.950 11,320 +0.00(+0.00%)
Oct 05, 2006 3.000 3.140 2.800 2.950 61,055 -0.14(-4.53%)
Oct 04, 2006 3.050 3.100 2.860 3.090 57,196 +0.08(+2.66%)
Oct 03, 2006 3.160 3.190 2.950 3.010 85,021 -0.15(-4.75%)
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.