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, May 20, 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 (%)
Dec 31, 2020 1.780 1.780 1.780 134,295 +0.01(+0.56%)
Dec 30, 2020 1.460 1.810 1.270 1.770 134,295 +0.31(+21.23%)
Dec 29, 2020 1.680 1.820 1.250 1.460 142,630 -0.14(-8.75%)
Dec 28, 2020 1.145 1.650 1.145 1.600 40,336 +0.33(+25.98%)
Dec 24, 2020 1.250 1.300 1.150 1.270 18,400 +0.03(+2.42%)
Dec 23, 2020 1.290 1.290 1.100 1.240 59,129 -0.09(-6.77%)
Dec 22, 2020 1.190 1.350 1.000 1.330 134,537 +0.19(+16.16%)
Dec 21, 2020 1.150 1.370 0.9500 1.145 112,899 -0.14(-10.55%)
Dec 18, 2020 1.420 1.430 1.010 1.280 116,100 -0.01(-0.78%)
Dec 17, 2020 1.020 1.575 1.020 1.290 36,081 -0.31(-19.38%)
Dec 16, 2020 1.120 1.720 0.7500 1.600 225,843 +0.48(+42.86%)
Dec 15, 2020 1.258 1.258 0.8000 1.120 174,098 -0.15(-11.81%)
Dec 14, 2020 1.450 1.640 1.060 1.270 95,936 -0.19(-13.01%)
Dec 11, 2020 1.970 1.970 1.430 1.460 62,400 -0.35(-19.34%)
Dec 10, 2020 1.950 2.150 1.010 1.810 295,220 -0.23(-11.27%)
Dec 09, 2020 1.570 2.480 1.560 2.040 241,663 +0.49(+31.61%)
Dec 08, 2020 1.020 1.550 0.9500 1.550 153,344 +0.56(+56.72%)
Dec 07, 2020 0.8200 1.100 0.6390 0.9890 251,993 +0.18(+22.10%)
Dec 04, 2020 0.5490 0.8100 0.5445 0.8100 350,200 +0.31(+62.00%)
Dec 03, 2020 0.4400 0.5000 0.4000 0.5000 181,963 +0.06(+13.64%)
Dec 02, 2020 0.2450 0.4400 0.2450 0.4400 282,243 +0.14(+46.67%)
Dec 01, 2020 0.2600 0.3000 0.2300 0.3000 211,339 +0.03(+11.73%)
Nov 30, 2020 0.2850 0.2990 0.2200 0.2685 245,665 -0.00(-0.19%)
Nov 27, 2020 0.2725 0.2800 0.2330 0.2690 152,000 -0.02(-7.24%)
Nov 25, 2020 0.2799 0.2955 0.2310 0.2900 72,600 -0.01(-2.52%)
Nov 24, 2020 0.2540 0.2975 0.2300 0.2975 93,647 +0.03(+10.19%)
Nov 23, 2020 0.3105 0.3105 0.2300 0.2700 181,770 +0.01(+3.85%)
Nov 20, 2020 0.2024 0.2980 0.1997 0.2600 290,100 +0.06(+30.20%)
Nov 19, 2020 0.1600 0.1997 0.1400 0.1997 174,275 +0.04(+25.60%)
Nov 18, 2020 0.1740 0.1740 0.1337 0.1590 285,338 -0.03(-16.27%)
Nov 17, 2020 0.1700 0.2300 0.1350 0.1899 135,515 +0.02(+11.84%)
Nov 16, 2020 0.1188 0.1900 0.1188 0.1698 51,600 -0.03(-14.03%)
Nov 13, 2020 0.1205 0.1975 0.1205 0.1975 143,100 +0.02(+9.72%)
Nov 12, 2020 0.1898 0.1900 0.1260 0.1800 145,784 -0.02(-9.09%)
Nov 11, 2020 0.1750 0.1997 0.1610 0.1980 107,454 +0.02(+13.14%)
Nov 10, 2020 0.2000 0.2000 0.1510 0.1750 66,070 -0.01(-2.78%)
Nov 09, 2020 0.1950 0.1998 0.1511 0.1800 373,447 -0.01(-6.49%)
Nov 06, 2020 0.1750 0.2250 0.1750 0.1925 100,600 -0.04(-16.30%)
Nov 05, 2020 0.2690 0.2690 0.1766 0.2300 224,540 -0.05(-18.41%)
Nov 04, 2020 0.2400 0.2980 0.2400 0.2819 172,498 +0.02(+9.69%)
Nov 03, 2020 0.2694 0.2998 0.2295 0.2570 120,105 -0.04(-14.28%)
Nov 02, 2020 0.2735 0.3199 0.2515 0.2998 117,164 -0.01(-4.46%)
Oct 30, 2020 0.3200 0.3200 0.2700 0.3138 126,700 -0.01(-1.94%)
Oct 29, 2020 0.2750 0.3200 0.2750 0.3200 60,459 +0.01(+3.26%)
Oct 28, 2020 0.2802 0.3099 0.2648 0.3099 438,131 -0.01(-1.62%)
Oct 27, 2020 0.3000 0.3150 0.2583 0.3150 580,912 +0.02(+5.35%)
Oct 26, 2020 0.3000 0.3000 0.2005 0.2990 1,079,959 +0.02(+6.79%)
Oct 23, 2020 0.2290 0.3000 0.2290 0.2800 265,800 +0.04(+16.91%)
Oct 22, 2020 0.2310 0.2650 0.2280 0.2395 137,708 -0.05(-15.96%)
Oct 21, 2020 0.2750 0.2850 0.2280 0.2850 187,438 +0.01(+3.64%)
Oct 20, 2020 0.2800 0.2800 0.2250 0.2750 231,771 -0.01(-1.79%)
Oct 19, 2020 0.1789 0.2855 0.1560 0.2800 471,998 +0.12(+69.70%)
Oct 16, 2020 0.2500 0.2699 0.0802 0.1650 1,590,900 -0.08(-34.00%)
Oct 15, 2020 0.3300 0.3400 0.1300 0.2500 1,109,525 -0.09(-26.47%)
Oct 14, 2020 0.3995 0.3995 0.3048 0.3400 193,476 -0.04(-11.69%)
Oct 13, 2020 0.3610 0.4090 0.3610 0.3850 86,326 +0.01(+3.91%)
Oct 12, 2020 0.4000 0.4080 0.3700 0.3705 60,664 -0.03(-7.26%)
Oct 09, 2020 0.3600 0.3995 0.3355 0.3995 95,200 +0.05(+14.14%)
Oct 08, 2020 0.2800 0.3600 0.2800 0.3500 198,635 +0.06(+20.86%)
Oct 07, 2020 0.2951 0.2951 0.2610 0.2896 32,900 -0.01(-2.66%)
Oct 06, 2020 0.3000 0.3100 0.2950 0.2975 56,811 +0.00(+0.95%)
Oct 05, 2020 0.3000 0.3047 0.2491 0.2947 115,421 -0.01(-4.78%)
Oct 02, 2020 0.2655 0.3100 0.2650 0.3095 215,400 +0.02(+8.60%)
Oct 01, 2020 0.2740 0.2900 0.2145 0.2850 210,928 +0.04(+14.05%)
Sep 30, 2020 0.2700 0.2820 0.2312 0.2499 109,720 -0.02(-7.38%)
Sep 29, 2020 0.2800 0.2999 0.2000 0.2698 263,043 -0.01(-2.60%)
Sep 28, 2020 0.2300 0.3200 0.2164 0.2770 593,916 +0.05(+20.43%)
Sep 25, 2020 0.1680 0.2300 0.1435 0.2300 751,600 +0.06(+36.50%)
Sep 24, 2020 0.1710 0.1765 0.1557 0.1685 128,600 -0.02(-10.32%)
Sep 23, 2020 0.2040 0.2040 0.1666 0.1879 271,214 -0.00(-1.11%)
Sep 22, 2020 0.2170 0.2170 0.1725 0.1900 300,813 -0.03(-12.44%)
Sep 21, 2020 0.1585 0.2170 0.1585 0.2170 519,655 +0.05(+27.27%)
Sep 18, 2020 0.1850 0.1850 0.1530 0.1705 270,700 -0.01(-7.84%)
Sep 17, 2020 0.1450 0.1920 0.1450 0.1850 253,137 +0.02(+15.62%)
Sep 16, 2020 0.1230 0.1925 0.1110 0.1600 845,114 +0.03(+23.08%)
Sep 15, 2020 0.1350 0.1350 0.1045 0.1300 138,373 -0.00(-3.35%)
Sep 14, 2020 0.1230 0.1345 0.1180 0.1345 110,579 +0.01(+9.35%)
Sep 11, 2020 0.1010 0.1249 0.0910 0.1230 175,100 -0.00(-0.40%)
Sep 10, 2020 0.1240 0.1295 0.1000 0.1235 482,215 +0.00(+3.17%)
Sep 09, 2020 0.1200 0.1300 0.0970 0.1197 432,701 -0.00(-1.07%)
Sep 08, 2020 0.1020 0.1210 0.1000 0.1210 58,200 +0.00(+0.00%)
Sep 04, 2020 0.1220 0.1220 0.1020 0.1210 145,600 +0.00(+0.83%)
Sep 03, 2020 0.1000 0.1300 0.1000 0.1200 495,910 +0.02(+20.00%)
Sep 02, 2020 0.1200 0.1229 0.1000 0.1000 98,902 -0.02(-16.67%)
Sep 01, 2020 0.1279 0.1388 0.0950 0.1200 354,976 -0.01(-10.38%)
Aug 31, 2020 0.1398 0.1572 0.1274 0.1339 112,894 -0.00(-1.69%)
Aug 28, 2020 0.1505 0.1505 0.1240 0.1362 166,500 -0.01(-9.50%)
Aug 27, 2020 0.1151 0.1505 0.1151 0.1505 552,200 +0.03(+21.37%)
Aug 26, 2020 0.1200 0.1260 0.1090 0.1240 47,504 -0.00(-3.13%)
Aug 25, 2020 0.1000 0.1285 0.0909 0.1280 327,822 +0.01(+7.29%)
Aug 24, 2020 0.0909 0.1290 0.0909 0.1193 87,226 -0.01(-7.38%)
Aug 21, 2020 0.1370 0.1500 0.1100 0.1288 370,800 -0.02(-11.17%)
Aug 20, 2020 0.1450 0.1450 0.1399 0.1450 72,200 +0.00(+0.14%)
Aug 19, 2020 0.1209 0.1450 0.1209 0.1448 98,064 -0.00(-0.07%)
Aug 18, 2020 0.1388 0.1449 0.1109 0.1449 255,105 +0.01(+8.38%)
Aug 17, 2020 0.1250 0.1400 0.1109 0.1337 199,707 -0.00(-0.22%)
Aug 14, 2020 0.1330 0.1340 0.1013 0.1340 589,200 +0.00(+3.47%)
Aug 13, 2020 0.1075 0.1300 0.1010 0.1295 509,989 +0.02(+17.73%)
Aug 12, 2020 0.1168 0.1168 0.0930 0.1100 63,948 +0.00(+3.00%)
Aug 11, 2020 0.1120 0.1330 0.0975 0.1068 219,877 -0.02(-17.85%)
Aug 10, 2020 0.1240 0.1379 0.1109 0.1300 338,700 -0.01(-5.80%)
Aug 07, 2020 0.1400 0.1400 0.1200 0.1380 79,300 +0.00(+2.22%)
Aug 06, 2020 0.1300 0.1500 0.1170 0.1350 336,450 +0.01(+3.85%)
Aug 05, 2020 0.1030 0.1300 0.1000 0.1300 374,043 +0.03(+29.35%)
Aug 04, 2020 0.1060 0.1060 0.0852 0.1005 211,354 +0.00(+5.02%)
Aug 03, 2020 0.1000 0.1150 0.0810 0.0957 415,888 -0.00(-3.63%)
Jul 31, 2020 0.0871 0.0993 0.0810 0.0993 130,400 +0.01(+5.75%)
Jul 30, 2020 0.0900 0.0939 0.0870 0.0939 96,600 +0.00(+4.33%)
Jul 29, 2020 0.0663 0.0900 0.0663 0.0900 61,957 +0.01(+13.92%)
Jul 28, 2020 0.0900 0.0900 0.0692 0.0790 123,885 -0.00(-2.47%)
Jul 27, 2020 0.0900 0.0900 0.0750 0.0810 143,475 -0.01(-13.83%)
Jul 24, 2020 0.0862 0.0995 0.0820 0.0940 85,400 -0.01(-5.05%)
Jul 23, 2020 0.0880 0.0990 0.0810 0.0990 70,897 +0.01(+13.79%)
Jul 22, 2020 0.1000 0.1000 0.0825 0.0870 297,953 -0.01(-12.56%)
Jul 21, 2020 0.0860 0.0995 0.0860 0.0995 49,183 +0.00(+0.10%)
Jul 20, 2020 0.1000 0.1000 0.0809 0.0994 228,400 -0.00(-0.60%)
Jul 17, 2020 0.1000 0.1000 0.0850 0.1000 117,100 +0.00(+0.10%)
Jul 16, 2020 0.0900 0.1000 0.0850 0.0999 447,344 +0.01(+11.25%)
Jul 15, 2020 0.0800 0.0929 0.0800 0.0898 94,560 +0.00(+5.65%)
Jul 14, 2020 0.0800 0.0850 0.0771 0.0850 149,500 -0.01(-9.57%)
Jul 13, 2020 0.0755 0.0948 0.0755 0.0940 259,959 -0.00(-1.05%)
Jul 10, 2020 0.0862 0.0950 0.0800 0.0950 273,100 +0.00(+3.26%)
Jul 09, 2020 0.0750 0.0930 0.0750 0.0920 61,256 -0.00(-1.08%)
Jul 08, 2020 0.0860 0.0930 0.0750 0.0930 285,078 +0.01(+8.14%)
Jul 07, 2020 0.0700 0.0860 0.0550 0.0860 269,340 +0.02(+22.86%)
Jul 06, 2020 0.0640 0.0700 0.0600 0.0700 80,762 +0.00(+0.00%)
Jul 02, 2020 0.0750 0.0750 0.0650 0.0700 207,900 -0.00(-5.41%)
Jul 01, 2020 0.0890 0.0890 0.0640 0.0740 422,978 -0.01(-16.85%)
Jun 30, 2020 0.0690 0.0890 0.0690 0.0890 754,288 +0.01(+8.54%)
Jun 29, 2020 0.0750 0.0850 0.0740 0.0820 620,978 +0.00(+5.13%)
Jun 26, 2020 0.0700 0.0790 0.0663 0.0780 766,200 +0.01(+11.43%)
Jun 25, 2020 0.0740 0.0740 0.0600 0.0700 131,856 +0.00(+2.94%)
Jun 24, 2020 0.0450 0.0700 0.0450 0.0680 398,967 +0.01(+21.86%)
Jun 23, 2020 0.0509 0.0597 0.0450 0.0558 190,915 -0.00(-6.84%)
Jun 22, 2020 0.0550 0.0599 0.0411 0.0599 209,774 +0.01(+20.04%)
Jun 19, 2020 0.0548 0.0580 0.0450 0.0499 624,000 -0.00(-8.94%)
Jun 18, 2020 0.0589 0.0589 0.0460 0.0548 131,257 +0.00(+8.73%)
Jun 17, 2020 0.0590 0.0590 0.0455 0.0504 165,910 -0.01(-20.63%)
Jun 16, 2020 0.0625 0.0649 0.0451 0.0635 466,995 +0.01(+9.48%)
Jun 15, 2020 0.0695 0.0695 0.0500 0.0580 585,626 -0.01(-17.14%)
Jun 12, 2020 0.0620 0.0719 0.0551 0.0700 437,300 +0.01(+7.69%)
Jun 11, 2020 0.0730 0.0730 0.0550 0.0650 249,472 -0.01(-8.96%)
Jun 10, 2020 0.0520 0.0714 0.0520 0.0714 210,735 +0.01(+10.19%)
Jun 09, 2020 0.0650 0.0660 0.0498 0.0648 1,212,781 -0.01(-13.60%)
Jun 08, 2020 0.0850 0.0850 0.0631 0.0750 912,060 -0.00(-2.47%)
Jun 05, 2020 0.0697 0.0839 0.0591 0.0769 1,662,900 +0.01(+10.65%)
Jun 04, 2020 0.0739 0.0739 0.0624 0.0695 618,567 -0.00(-5.05%)
Jun 03, 2020 0.0491 0.0759 0.0491 0.0732 1,510,435 +0.01(+20.39%)
Jun 02, 2020 0.0790 0.0839 0.0460 0.0608 2,865,849 -0.00(-6.46%)
Jun 01, 2020 0.0420 0.0849 0.0400 0.0650 5,231,046 +0.03(+62.50%)
May 29, 2020 0.0175 0.0490 0.0161 0.0400 5,638,400 +0.02(+136.69%)
May 28, 2020 0.0200 0.0215 0.0120 0.0169 2,233,066 -0.00(-11.05%)
May 27, 2020 0.0059 0.0250 0.0045 0.0190 9,582,202 +0.02(+578.57%)
May 26, 2020 0.0028 0.0028 0.0028 0.0028 5,300 +0.00(+0.00%)
May 21, 2020 0.0028 0.0028 0.0028 0 -0.00(-3.45%)
May 20, 2020 0.0029 0.0029 0.0029 25 +0.00(+0.00%)
May 19, 2020 0.0029 0.0029 0.0029 0.0029 300 +0.00(+7.41%)
May 18, 2020 0.0029 0.0061 0.0027 0.0027 838,055 -0.00(-61.43%)
May 11, 2020 0.0070 0.0070 0.0070 0 +0.00(+27.27%)
May 08, 2020 0.0038 0.0055 0.0038 0.0055 55,000 -0.00(-38.89%)
Apr 30, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 29, 2020 0.0090 0.0090 0.0090 155 +0.00(+0.00%)
Apr 28, 2020 0.0090 0.0090 0.0090 0.0090 30,000 +0.00(+0.00%)
Apr 27, 2020 0.0027 0.0090 0.0027 0.0090 2,000 +0.00(+25.00%)
Apr 24, 2020 0.0038 0.0077 0.0038 0.0072 2,100 -0.00(-20.00%)
Apr 22, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 15, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 08, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 20, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 19, 2020 0.0035 0.0090 0.0035 0.0090 2,800 +0.00(+0.00%)
Mar 17, 2020 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 12, 2020 0.0090 0.0090 0.0090 0 +0.00(+2.27%)
Mar 10, 2020 0.0088 0.0088 0.0088 0 -0.00(-1.12%)
Mar 09, 2020 0.0034 0.0090 0.0034 0.0089 5,700 +0.00(+0.00%)
Mar 06, 2020 0.0035 0.0089 0.0035 0.0089 2,700 +0.00(+0.00%)
Mar 05, 2020 0.0089 0.0089 0.0089 40 +0.00(+0.00%)
Mar 04, 2020 0.0089 0.0089 0.0089 20 +0.00(+0.00%)
Mar 02, 2020 0.0089 0.0089 0.0089 0 +0.00(+11.25%)
Feb 28, 2020 0.0040 0.0090 0.0027 0.0080 117,200 -0.00(-15.79%)
Feb 26, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Feb 25, 2020 0.0095 0.0095 0.0050 0.0095 8,300 +0.00(+1.06%)
Feb 24, 2020 0.0084 0.0094 0.0084 0.0094 3,000 +0.00(+13.25%)
Feb 21, 2020 0.0048 0.0083 0.0048 0.0083 2,100 -0.00(-12.63%)
Feb 19, 2020 0.0095 0.0095 0.0095 0 +0.00(+4.40%)
Feb 14, 2020 0.0091 0.0091 0.0091 0 +0.00(+1.11%)
Feb 13, 2020 0.0030 0.0092 0.0030 0.0090 42,620 +0.00(+26.76%)
Feb 10, 2020 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Feb 07, 2020 0.0071 0.0071 0.0071 40 +0.00(+0.00%)
Feb 05, 2020 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Feb 04, 2020 0.0052 0.0071 0.0050 0.0071 62,207 +0.00(+2.90%)
Jan 31, 2020 0.0069 0.0069 0.0069 0 -0.00(-25.81%)
Jan 29, 2020 0.0093 0.0093 0.0093 0 +0.00(+0.00%)
Jan 28, 2020 0.0093 0.0093 0.0093 90 +0.00(+0.00%)
Jan 21, 2020 0.0093 0.0093 0.0093 0 -0.00(-2.11%)
Jan 16, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jan 15, 2020 0.0095 0.0095 0.0095 7 +0.00(+0.00%)
Jan 10, 2020 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Jan 09, 2020 0.0060 0.0095 0.0060 0.0095 4,172 +0.00(+3.26%)
Jan 07, 2020 0.0092 0.0092 0.0092 0 +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.