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 (%)
Nov 29, 2002 4.750 4.750 4.680 4.690 14,400 -0.01(-0.21%)
Nov 27, 2002 4.700 4.900 4.660 4.700 24,800 -0.10(-2.08%)
Nov 26, 2002 4.700 4.900 4.410 4.800 136,600 +0.15(+3.31%)
Nov 25, 2002 4.700 4.760 4.250 4.646 27,200 +0.05(+1.00%)
Nov 22, 2002 4.700 4.800 4.220 4.600 16,600 -0.15(-3.16%)
Nov 21, 2002 4.440 4.750 4.410 4.750 124,700 +0.35(+7.95%)
Nov 20, 2002 4.180 4.400 4.160 4.400 46,700 +0.20(+4.84%)
Nov 19, 2002 4.200 4.250 4.150 4.197 13,300 +0.05(+1.13%)
Nov 18, 2002 4.300 4.350 4.150 4.150 8,500 -0.06(-1.43%)
Nov 15, 2002 4.220 4.220 4.140 4.210 11,300 -0.04(-0.94%)
Nov 14, 2002 4.349 4.400 4.250 4.250 33,200 -0.03(-0.70%)
Nov 13, 2002 4.220 4.300 4.200 4.280 46,600 -0.02(-0.47%)
Nov 12, 2002 4.310 4.390 4.270 4.300 46,300 +0.05(+1.18%)
Nov 11, 2002 4.060 4.300 4.060 4.250 70,600 -0.04(-0.93%)
Nov 08, 2002 4.080 4.290 4.070 4.290 65,500 -0.01(-0.23%)
Nov 07, 2002 4.000 4.300 3.900 4.300 35,700 +0.10(+2.38%)
Nov 06, 2002 4.190 4.200 4.100 4.200 17,500 +0.02(+0.50%)
Nov 05, 2002 4.300 4.300 3.960 4.179 20,200 -0.14(-3.26%)
Nov 04, 2002 4.070 4.340 4.000 4.320 53,500 +0.21(+5.11%)
Nov 01, 2002 4.010 4.120 3.950 4.110 9,000 +0.11(+2.75%)
Oct 31, 2002 3.900 4.100 3.900 4.000 18,400 +0.03(+0.76%)
Oct 30, 2002 3.980 3.990 3.940 3.970 4,700 -0.03(-0.75%)
Oct 29, 2002 3.991 4.049 3.950 4.000 12,000 -0.01(-0.25%)
Oct 28, 2002 4.050 4.050 3.980 4.010 41,500 -0.08(-1.93%)
Oct 25, 2002 4.100 4.149 4.000 4.089 44,400 -0.06(-1.47%)
Oct 24, 2002 3.979 4.150 3.900 4.150 58,500 +0.15(+3.75%)
Oct 23, 2002 3.620 4.000 3.605 4.000 47,760 +0.41(+11.42%)
Oct 22, 2002 3.525 3.640 3.510 3.590 66,900 +0.05(+1.41%)
Oct 21, 2002 3.310 3.620 3.310 3.540 67,318 +0.04(+1.17%)
Oct 18, 2002 3.400 3.540 3.300 3.499 7,618 -0.04(-1.16%)
Oct 17, 2002 3.020 3.630 3.020 3.540 21,500 +0.29(+8.92%)
Oct 16, 2002 3.300 3.300 3.010 3.250 10,700 -0.15(-4.41%)
Oct 15, 2002 3.290 3.560 3.250 3.400 24,000 +0.20(+6.25%)
Oct 14, 2002 3.010 3.290 3.010 3.200 64,500 -0.03(-0.93%)
Oct 11, 2002 3.080 3.250 3.000 3.230 50,000 +0.14(+4.53%)
Oct 10, 2002 3.180 3.180 2.980 3.090 84,900 -0.09(-2.83%)
Oct 09, 2002 3.250 3.250 3.000 3.180 58,900 -0.05(-1.55%)
Oct 08, 2002 3.160 3.230 2.780 3.230 100,000 +0.22(+7.27%)
Oct 07, 2002 3.080 3.170 3.000 3.011 24,400 -0.17(-5.31%)
Oct 04, 2002 3.210 3.250 2.830 3.180 20,900 -0.07(-2.15%)
Oct 03, 2002 3.100 3.250 3.099 3.250 38,200 +0.05(+1.56%)
Oct 02, 2002 3.249 3.250 3.200 3.200 10,000 -0.01(-0.31%)
Oct 01, 2002 3.030 3.300 3.030 3.210 18,400 +0.06(+1.90%)
Sep 30, 2002 2.980 3.289 2.920 3.150 13,400 +0.24(+8.25%)
Sep 27, 2002 2.990 2.990 2.890 2.910 18,000 -0.10(-3.32%)
Sep 26, 2002 2.960 3.010 2.960 3.010 2,340 -0.04(-1.31%)
Sep 25, 2002 3.160 3.260 2.970 3.050 780,000 -0.25(-7.58%)
Sep 24, 2002 2.701 3.300 2.560 3.300 1,940,000 +0.61(+22.68%)
Sep 23, 2002 2.620 2.800 2.620 2.690 3,600 -0.10(-3.58%)
Sep 20, 2002 2.720 2.840 2.600 2.790 1,250,000 +0.08(+2.91%)
Sep 19, 2002 2.700 2.750 2.700 2.711 14,000 +0.09(+3.47%)
Sep 18, 2002 2.700 2.750 2.400 2.620 33,400 -0.09(-3.32%)
Sep 17, 2002 2.900 2.949 2.700 2.710 9,000 -0.18(-6.23%)
Sep 16, 2002 2.960 2.990 2.880 2.890 22,300 -0.11(-3.67%)
Sep 13, 2002 2.980 3.040 2.900 3.000 27,800 -0.05(-1.64%)
Sep 12, 2002 3.150 3.190 2.800 3.050 18,650 -0.07(-2.24%)
Sep 11, 2002 3.210 3.340 3.110 3.120 19,900 -0.13(-4.00%)
Sep 10, 2002 3.270 3.350 3.200 3.250 10,100 -0.08(-2.40%)
Sep 09, 2002 3.330 3.330 3.100 3.330 17,300 -0.04(-1.19%)
Sep 06, 2002 3.331 3.370 3.250 3.370 8,100 +0.09(+2.74%)
Sep 05, 2002 3.240 3.570 3.240 3.280 34,042 -0.07(-2.09%)
Sep 04, 2002 3.330 3.380 3.130 3.350 9,700 +0.14(+4.36%)
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.