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 )

0.0399 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 2, 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 (%)
Jul 31, 2006 2.860 2.860 2.810 2.810 17,281 -0.05(-1.75%)
Jul 28, 2006 2.830 2.860 2.800 2.860 28,160 +0.06(+2.14%)
Jul 27, 2006 2.780 2.850 2.750 2.800 78,754 +0.05(+1.82%)
Jul 26, 2006 2.780 2.790 2.750 2.750 27,947 -0.03(-1.08%)
Jul 25, 2006 2.750 2.810 2.740 2.780 52,038 +0.00(+0.00%)
Jul 24, 2006 2.850 2.860 2.750 2.780 34,270 -0.02(-0.71%)
Jul 21, 2006 2.860 2.860 2.800 2.800 17,137 -0.02(-0.71%)
Jul 20, 2006 2.850 2.940 2.800 2.820 36,228 -0.03(-1.05%)
Jul 19, 2006 2.850 2.850 2.820 2.850 1,880 +0.05(+1.79%)
Jul 18, 2006 2.800 2.890 2.760 2.800 40,290 +0.00(+0.00%)
Jul 17, 2006 2.830 2.840 2.700 2.800 17,451 -0.05(-1.75%)
Jul 14, 2006 2.820 2.890 2.810 2.850 29,844 +0.09(+3.26%)
Jul 13, 2006 2.880 2.920 2.760 2.760 58,400 -0.09(-3.16%)
Jul 12, 2006 3.040 3.050 2.800 2.850 59,905 -0.21(-6.86%)
Jul 11, 2006 2.930 3.120 2.900 3.060 133,989 +0.29(+10.47%)
Jul 10, 2006 2.780 2.910 2.755 2.770 477,693 +0.02(+0.73%)
Jul 07, 2006 2.640 2.850 2.640 2.750 277,600 +0.10(+3.77%)
Jul 06, 2006 2.740 2.740 2.560 2.650 42,835 -0.10(-3.64%)
Jul 05, 2006 2.800 2.840 2.730 2.750 100,990 -0.15(-5.17%)
Jul 03, 2006 2.800 2.900 2.800 2.900 24,688 +0.05(+1.75%)
Jun 30, 2006 2.850 2.850 2.800 2.850 17,871 +0.05(+1.79%)
Jun 29, 2006 2.800 2.800 2.800 2.800 0 -0.05(-1.75%)
Jun 28, 2006 2.850 2.950 2.850 2.850 5,818 -0.08(-2.73%)
Jun 27, 2006 2.950 2.980 2.850 2.930 27,445 +0.08(+2.81%)
Jun 23, 2006 2.790 2.850 2.760 2.850 7,069 +0.06(+2.15%)
Jun 22, 2006 2.850 2.850 2.780 2.790 16,715 +0.01(+0.36%)
Jun 21, 2006 2.800 2.880 2.780 2.780 66,501 -0.02(-0.71%)
Jun 20, 2006 2.780 2.800 2.710 2.800 26,855 -0.05(-1.75%)
Jun 19, 2006 2.780 3.000 2.660 2.850 35,369 -0.02(-0.59%)
Jun 16, 2006 2.950 2.950 2.730 2.867 23,188 -0.08(-2.81%)
Jun 15, 2006 2.950 3.000 2.950 2.950 18,200 -0.05(-1.67%)
Jun 14, 2006 2.950 3.000 2.750 3.000 20,498 +0.05(+1.69%)
Jun 13, 2006 2.920 2.950 2.900 2.950 16,320 +0.00(+0.00%)
Jun 12, 2006 3.000 3.050 2.950 2.950 9,800 -0.06(-1.99%)
Jun 09, 2006 2.950 3.010 2.940 3.010 11,075 +0.07(+2.38%)
Jun 08, 2006 2.970 3.000 2.900 2.940 39,015 -0.03(-1.01%)
Jun 07, 2006 3.000 3.000 2.950 2.970 42,218 -0.08(-2.62%)
Jun 06, 2006 2.900 3.050 2.900 3.050 43,989 +0.09(+3.04%)
Jun 05, 2006 3.050 3.050 2.900 2.960 30,660 -0.04(-1.33%)
Jun 02, 2006 3.100 3.180 3.000 3.000 61,907 -0.12(-3.85%)
Jun 01, 2006 3.200 3.230 3.120 3.120 43,916 -0.11(-3.41%)
May 31, 2006 3.000 3.240 3.000 3.230 45,492 +0.08(+2.54%)
May 30, 2006 2.970 3.200 2.970 3.150 60,950 +0.18(+6.06%)
May 26, 2006 2.800 2.970 2.770 2.970 22,835 +0.11(+3.85%)
May 25, 2006 2.850 2.900 2.820 2.860 8,325 +0.06(+2.14%)
May 24, 2006 2.900 2.980 2.800 2.800 12,021 -0.16(-5.41%)
May 23, 2006 2.950 3.000 2.850 2.960 85,306 -0.03(-1.00%)
May 22, 2006 3.070 3.070 2.860 2.990 55,781 -0.08(-2.61%)
May 19, 2006 3.070 3.090 3.070 3.070 18,758 -0.02(-0.65%)
May 18, 2006 3.000 3.090 2.000 3.090 22,437 +0.04(+1.31%)
May 17, 2006 3.080 3.080 3.000 3.050 32,202 -0.03(-0.97%)
May 16, 2006 3.130 3.130 3.080 3.080 21,274 -0.02(-0.65%)
May 15, 2006 3.050 3.130 2.950 3.100 89,784 +0.02(+0.65%)
May 12, 2006 3.060 3.080 3.020 3.080 83,667 +0.02(+0.65%)
May 11, 2006 3.060 3.100 3.030 3.060 44,850 -0.01(-0.33%)
May 10, 2006 3.100 3.100 3.060 3.070 19,181 +0.01(+0.33%)
May 09, 2006 3.060 3.110 3.030 3.060 64,170 +0.00(+0.00%)
May 08, 2006 3.060 3.080 3.050 3.060 19,910 +0.00(+0.00%)
May 05, 2006 3.080 3.190 3.030 3.060 59,797 -0.06(-1.92%)
May 04, 2006 3.150 3.180 3.020 3.120 42,500 -0.03(-0.95%)
May 03, 2006 3.150 3.220 3.150 3.150 43,800 +0.00(+0.00%)
May 02, 2006 3.090 3.180 3.090 3.150 82,098 +0.00(+0.00%)
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.