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 31, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 30, 2008 0.2600 0.3700 0.2600 0.3200 12,348 -0.04(-11.11%)
Jul 29, 2008 0.3600 0.3600 0.3600 0.3600 36,533 +0.06(+20.00%)
Jul 28, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 25, 2008 0.3000 0.3000 0.3000 0.3000 380 +0.00(+0.00%)
Jul 24, 2008 0.3000 0.3000 0.3000 0.3000 3,358 -0.03(-7.69%)
Jul 23, 2008 0.2900 0.3250 0.2900 0.3250 11,378 +0.03(+8.33%)
Jul 22, 2008 0.3200 0.3200 0.3000 0.3000 6,132 +0.02(+7.14%)
Jul 21, 2008 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jul 18, 2008 0.2700 0.2800 0.2700 0.2800 4,648 +0.01(+3.70%)
Jul 17, 2008 0.2700 0.2700 0.2600 0.2700 10,995 +0.00(+0.00%)
Jul 16, 2008 0.2700 0.2700 0.2700 0.2700 12,490 +0.01(+3.85%)
Jul 15, 2008 0.3250 0.3250 0.2600 0.2600 323 +0.00(+0.00%)
Jul 14, 2008 0.2700 0.2700 0.2600 0.2600 4,421 -0.01(-3.70%)
Jul 11, 2008 0.2600 0.2700 0.2600 0.2700 1,300 -0.05(-16.92%)
Jul 10, 2008 0.3250 0.3250 0.3250 0.3250 100 +0.07(+25.00%)
Jul 09, 2008 0.2600 0.2600 0.2600 0.2600 6,600 +0.00(+0.00%)
Jul 08, 2008 0.2600 0.2600 0.2600 0.2600 6,000 -0.04(-13.33%)
Jul 07, 2008 0.2600 0.3000 0.2600 0.3000 9,239 +0.00(+0.00%)
Jul 04, 2008 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 03, 2008 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 02, 2008 0.2500 0.3000 0.2500 0.3000 25,798 +0.05(+20.00%)
Jul 01, 2008 0.2800 0.2800 0.2500 0.2500 10,000 -0.03(-10.71%)
Jun 30, 2008 0.2800 0.2900 0.2800 0.2800 1,298 -0.01(-3.45%)
Jun 27, 2008 0.3000 0.3000 0.2900 0.2900 5,550 -0.01(-3.33%)
Jun 26, 2008 0.3000 0.3000 0.3000 0.3000 3,950 +0.00(+0.00%)
Jun 25, 2008 0.3400 0.3400 0.3000 0.3000 5,350 -0.01(-3.23%)
Jun 24, 2008 0.2900 0.3100 0.2900 0.3100 2,122 +0.02(+6.90%)
Jun 23, 2008 0.2600 0.2900 0.2600 0.2900 61,035 +0.00(+0.00%)
Jun 20, 2008 0.2900 0.2900 0.2900 0.2900 75,000 +0.00(+0.00%)
Jun 19, 2008 0.2950 0.2950 0.2900 0.2900 225 -0.01(-3.33%)
Jun 18, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 17, 2008 0.3000 0.3000 0.2950 0.3000 159,385 +0.00(+0.00%)
Jun 16, 2008 0.3000 0.3000 0.3000 0.3000 450 +0.00(+0.00%)
Jun 13, 2008 0.3000 0.3000 0.3000 0.3000 7,750 +0.00(+0.00%)
Jun 12, 2008 0.3000 0.3000 0.3000 0.3000 65,000 -0.01(-3.23%)
Jun 11, 2008 0.3000 0.3100 0.3000 0.3100 17,090 -0.03(-8.82%)
Jun 10, 2008 0.3400 0.3400 0.3000 0.3400 39,800 +0.00(+0.00%)
Jun 09, 2008 0.3550 0.3550 0.3400 0.3400 23,520 -0.01(-4.23%)
Jun 06, 2008 0.3550 0.3600 0.3400 0.3550 48,580 +0.00(+0.00%)
Jun 05, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jun 04, 2008 0.3550 0.3550 0.3550 0.3550 5,000 +0.01(+1.43%)
Jun 03, 2008 0.3500 0.3600 0.3500 0.3500 74,171 -0.01(-2.78%)
Jun 02, 2008 0.3650 0.3660 0.3400 0.3600 76,755 -0.01(-1.37%)
May 30, 2008 0.3600 0.3650 0.3600 0.3650 10,650 -0.01(-1.35%)
May 29, 2008 0.3600 0.3700 0.3600 0.3700 72,937 +0.01(+2.78%)
May 28, 2008 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 27, 2008 0.3600 0.3600 0.3600 0.3600 5,200 +0.00(+0.00%)
May 26, 2008 0.3600 0.3600 0.3600 0.3600 155 +0.00(+0.00%)
May 23, 2008 0.3600 0.3600 0.3600 0.3600 155 +0.00(+0.00%)
May 22, 2008 0.3600 0.3600 0.3600 0.3600 3,012 +0.00(+0.00%)
May 21, 2008 0.3700 0.3700 0.3600 0.3600 12,000 -0.01(-2.70%)
May 20, 2008 0.3600 0.3700 0.3600 0.3700 20,510 +0.00(+0.00%)
May 19, 2008 0.3600 0.3700 0.3600 0.3700 4,576 +0.01(+2.78%)
May 16, 2008 0.3600 0.3600 0.3600 0.3600 700 -0.01(-2.70%)
May 15, 2008 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 14, 2008 0.3700 0.3700 0.3700 0.3700 10,100 +0.00(+0.00%)
May 13, 2008 0.3600 0.3700 0.3600 0.3700 25,081 +0.02(+4.23%)
May 12, 2008 0.3600 0.3600 0.3550 0.3550 4,120 +0.00(+0.00%)
May 09, 2008 0.3550 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
May 08, 2008 0.3550 0.3550 0.3550 0.3550 3,550 +0.00(+0.00%)
May 07, 2008 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.00%)
May 06, 2008 0.3550 0.3550 0.3550 0.3550 7,540 -0.02(-4.05%)
May 05, 2008 0.3550 0.3700 0.3550 0.3700 420 +0.02(+4.23%)
May 02, 2008 0.3550 0.3550 0.3550 0.3550 2,791 +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.