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, Apr 25, 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 (%)
Mar 30, 2007 2.630 2.640 2.500 2.550 529,701 -0.05(-1.92%)
Mar 29, 2007 2.590 2.600 2.550 2.600 137,840 +0.00(+0.00%)
Mar 28, 2007 2.560 2.600 2.560 2.600 186,950 +0.02(+0.78%)
Mar 27, 2007 2.570 2.580 2.560 2.580 79,975 +0.00(+0.00%)
Mar 26, 2007 2.550 2.580 2.550 2.580 79,567 +0.02(+0.78%)
Mar 23, 2007 2.550 2.580 2.550 2.560 156,530 +0.01(+0.39%)
Mar 22, 2007 2.540 2.570 2.540 2.550 60,429 +0.00(+0.00%)
Mar 21, 2007 2.550 2.550 2.530 2.550 19,928 +0.00(+0.00%)
Mar 20, 2007 2.550 2.570 2.520 2.550 51,166 +0.00(+0.00%)
Mar 19, 2007 2.510 2.630 2.510 2.550 24,200 +0.05(+2.00%)
Mar 16, 2007 2.500 2.520 2.500 2.500 37,675 -0.02(-0.79%)
Mar 15, 2007 2.460 2.550 2.450 2.520 80,498 +0.02(+0.80%)
Mar 14, 2007 2.530 2.530 2.500 2.500 16,618 -0.07(-2.72%)
Mar 13, 2007 2.570 2.570 2.530 2.570 55,992 +0.00(+0.00%)
Mar 12, 2007 2.570 2.620 2.570 2.570 32,208 +0.00(+0.00%)
Mar 09, 2007 2.600 2.620 2.570 2.570 39,141 -0.03(-1.15%)
Mar 08, 2007 2.620 2.650 2.600 2.600 72,642 -0.02(-0.76%)
Mar 07, 2007 2.620 2.640 2.620 2.620 19,650 +0.00(+0.00%)
Mar 06, 2007 2.600 2.650 2.600 2.620 32,665 +0.03(+1.16%)
Mar 05, 2007 2.590 2.620 2.590 2.590 24,523 +0.00(+0.00%)
Mar 02, 2007 2.660 2.720 2.560 2.590 44,672 -0.07(-2.63%)
Mar 01, 2007 2.670 2.760 2.650 2.660 27,855 +0.01(+0.38%)
Feb 28, 2007 2.700 2.740 2.640 2.650 42,623 -0.08(-2.93%)
Feb 27, 2007 2.750 2.790 2.700 2.730 45,952 -0.06(-2.15%)
Feb 26, 2007 2.850 2.850 2.745 2.790 115,367 -0.04(-1.41%)
Feb 23, 2007 2.850 2.850 2.770 2.830 22,533 -0.02(-0.70%)
Feb 22, 2007 2.850 2.850 2.800 2.850 21,830 +0.00(+0.00%)
Feb 21, 2007 2.860 2.870 2.800 2.850 85,108 +0.10(+3.64%)
Feb 20, 2007 2.720 2.750 2.720 2.750 93,501 +0.03(+1.10%)
Feb 16, 2007 2.750 2.780 2.720 2.720 42,211 -0.06(-2.16%)
Feb 15, 2007 2.750 2.780 2.720 2.780 39,078 +0.04(+1.46%)
Feb 14, 2007 2.820 2.820 2.700 2.740 80,250 +0.02(+0.74%)
Feb 13, 2007 2.770 2.860 2.720 2.720 92,355 -0.08(-2.86%)
Feb 12, 2007 2.840 2.860 2.800 2.800 62,656 -0.03(-1.06%)
Feb 09, 2007 2.780 2.850 2.770 2.830 111,638 +0.05(+1.80%)
Feb 08, 2007 2.760 2.780 2.710 2.780 28,632 +0.03(+1.09%)
Feb 07, 2007 2.760 2.770 2.700 2.750 76,112 +0.03(+1.10%)
Feb 06, 2007 2.730 2.730 2.650 2.720 50,761 +0.01(+0.37%)
Feb 05, 2007 2.670 2.730 2.550 2.710 122,821 +0.11(+4.23%)
Feb 02, 2007 2.590 2.750 2.590 2.600 35,746 +0.01(+0.39%)
Feb 01, 2007 2.740 2.740 2.520 2.590 94,321 -0.13(-4.78%)
Jan 31, 2007 2.740 2.760 2.700 2.720 60,351 +0.00(+0.00%)
Jan 30, 2007 2.850 2.850 2.720 2.720 39,474 -0.03(-1.09%)
Jan 29, 2007 2.850 2.900 2.720 2.750 62,230 -0.10(-3.51%)
Jan 26, 2007 2.840 2.960 2.840 2.850 115,669 -0.01(-0.35%)
Jan 25, 2007 2.940 2.950 2.840 2.860 50,184 -0.08(-2.72%)
Jan 24, 2007 2.910 2.950 2.910 2.940 30,858 +0.02(+0.68%)
Jan 23, 2007 2.850 2.920 2.840 2.920 52,841 +0.07(+2.46%)
Jan 22, 2007 2.900 2.950 2.830 2.850 107,688 -0.09(-3.06%)
Jan 19, 2007 2.910 2.960 2.890 2.940 81,306 +0.06(+2.08%)
Jan 18, 2007 2.800 2.880 2.800 2.880 32,610 +0.06(+2.13%)
Jan 17, 2007 2.770 2.830 2.750 2.820 151,626 +0.08(+2.92%)
Jan 16, 2007 2.870 2.870 2.730 2.740 129,561 -0.11(-3.86%)
Jan 12, 2007 2.830 2.850 2.750 2.850 32,017 +0.04(+1.42%)
Jan 11, 2007 2.790 2.830 2.700 2.810 148,934 +0.05(+1.81%)
Jan 10, 2007 2.880 2.890 2.750 2.760 106,934 -0.13(-4.50%)
Jan 09, 2007 2.880 2.930 2.860 2.890 67,988 +0.00(+0.00%)
Jan 08, 2007 2.970 2.970 2.760 2.890 144,600 -0.06(-2.03%)
Jan 05, 2007 3.000 3.000 2.950 2.950 53,580 -0.05(-1.67%)
Jan 04, 2007 3.000 3.000 2.980 3.000 82,940 +0.01(+0.33%)
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.