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 (%)
Jul 30, 2004 5.280 5.280 4.950 5.000 177,200 -0.31(-5.84%)
Jul 29, 2004 5.300 5.350 4.980 5.310 166,800 -0.03(-0.56%)
Jul 28, 2004 5.087 5.350 4.800 5.340 71,400 +0.14(+2.69%)
Jul 27, 2004 5.070 5.310 5.050 5.200 71,900 +0.08(+1.56%)
Jul 26, 2004 5.050 5.340 5.050 5.120 98,000 +0.07(+1.39%)
Jul 23, 2004 5.160 5.160 4.990 5.050 63,300 -0.05(-0.98%)
Jul 22, 2004 5.120 5.130 4.970 5.100 120,700 +0.02(+0.39%)
Jul 21, 2004 5.100 5.200 5.010 5.080 98,200 -0.02(-0.39%)
Jul 20, 2004 4.910 5.200 4.910 5.100 107,500 +0.06(+1.19%)
Jul 19, 2004 5.430 5.430 4.850 5.040 159,000 -0.30(-5.62%)
Jul 16, 2004 5.001 5.400 4.891 5.340 443,600 +0.38(+7.68%)
Jul 15, 2004 5.890 6.380 4.880 4.959 693,500 -0.79(-13.76%)
Jul 14, 2004 6.010 6.020 5.610 5.750 114,900 -0.32(-5.27%)
Jul 13, 2004 6.550 6.870 6.070 6.070 585,900 -0.66(-9.81%)
Jul 12, 2004 7.000 7.160 6.580 6.730 260,400 -0.42(-5.87%)
Jul 09, 2004 7.100 7.150 7.030 7.150 108,500 -0.01(-0.14%)
Jul 08, 2004 7.080 7.290 7.080 7.160 430,800 -0.10(-1.38%)
Jul 07, 2004 7.229 7.320 7.090 7.260 177,500 +0.21(+2.98%)
Jul 06, 2004 7.070 7.380 7.050 7.050 105,500 -0.18(-2.49%)
Jul 02, 2004 7.389 7.389 7.150 7.230 24,800 -0.01(-0.14%)
Jul 01, 2004 7.061 7.340 7.060 7.240 79,500 -0.13(-1.76%)
Jun 30, 2004 7.010 7.370 7.010 7.370 44,500 +0.29(+4.10%)
Jun 29, 2004 6.859 7.130 6.810 7.080 47,400 +0.33(+4.89%)
Jun 28, 2004 7.020 7.040 6.600 6.750 77,100 -0.31(-4.39%)
Jun 25, 2004 7.390 7.390 6.910 7.060 46,800 -0.04(-0.56%)
Jun 24, 2004 7.150 7.380 7.050 7.100 50,900 -0.10(-1.39%)
Jun 23, 2004 7.060 7.270 6.990 7.200 103,700 +0.21(+3.00%)
Jun 22, 2004 6.850 7.140 6.750 6.990 122,400 +0.12(+1.75%)
Jun 21, 2004 7.050 7.160 6.690 6.870 76,400 -0.11(-1.58%)
Jun 18, 2004 7.010 7.050 6.780 6.980 76,200 -0.02(-0.29%)
Jun 17, 2004 6.820 7.000 6.610 7.000 69,000 +0.10(+1.45%)
Jun 16, 2004 6.860 6.990 6.680 6.900 68,600 +0.01(+0.15%)
Jun 15, 2004 6.581 6.920 6.580 6.890 79,500 +0.33(+5.03%)
Jun 14, 2004 6.630 6.740 6.330 6.560 117,300 -0.06(-0.91%)
Jun 10, 2004 6.699 6.700 6.540 6.620 93,000 +0.04(+0.61%)
Jun 09, 2004 6.700 6.700 6.540 6.580 104,800 -0.01(-0.15%)
Jun 08, 2004 6.810 6.810 6.430 6.590 78,100 -0.11(-1.64%)
Jun 07, 2004 6.740 6.800 6.340 6.700 142,500 -0.04(-0.59%)
Jun 04, 2004 6.090 6.740 5.940 6.740 211,300 +0.64(+10.49%)
Jun 03, 2004 6.230 6.240 5.920 6.100 176,200 -0.09(-1.45%)
Jun 02, 2004 5.921 6.350 5.900 6.190 147,300 +0.33(+5.63%)
Jun 01, 2004 5.770 6.000 5.770 5.860 134,700 -0.21(-3.46%)
May 28, 2004 5.310 6.080 5.150 6.070 473,600 +0.06(+1.00%)
May 27, 2004 6.140 6.150 5.860 6.010 201,000 +0.01(+0.17%)
May 26, 2004 6.310 6.460 5.910 6.000 150,300 -0.30(-4.76%)
May 25, 2004 5.820 6.300 5.800 6.300 320,600 +0.40(+6.78%)
May 24, 2004 5.880 5.970 5.650 5.900 259,600 +0.05(+0.85%)
May 21, 2004 5.560 5.850 5.560 5.850 86,000 +0.21(+3.72%)
May 20, 2004 5.591 5.800 5.530 5.640 164,000 -0.02(-0.35%)
May 19, 2004 6.200 6.200 5.660 5.660 186,900 -0.07(-1.22%)
May 18, 2004 5.800 6.160 5.580 5.730 114,600 +0.03(+0.53%)
May 17, 2004 6.071 6.080 5.320 5.700 316,600 -0.55(-8.79%)
May 14, 2004 6.390 6.390 6.090 6.249 94,000 -0.10(-1.59%)
May 13, 2004 6.500 6.570 6.060 6.350 257,500 -0.30(-4.51%)
May 12, 2004 7.050 7.050 6.510 6.650 254,500 -0.46(-6.47%)
May 11, 2004 7.180 7.180 6.540 7.110 146,700 +0.55(+8.38%)
May 10, 2004 6.700 7.160 6.520 6.560 145,500 -0.18(-2.67%)
May 07, 2004 7.040 7.250 6.508 6.740 124,800 -0.17(-2.46%)
May 06, 2004 7.105 7.260 6.760 6.910 140,300 -0.22(-3.09%)
May 05, 2004 7.150 7.160 6.950 7.130 122,700 +0.13(+1.86%)
May 04, 2004 6.650 7.100 6.650 7.000 224,200 +0.35(+5.26%)
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.