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 (%)
Jun 30, 2005 0.6500 0.6700 0.5800 0.6100 491,046 -0.04(-6.15%)
Jun 29, 2005 0.6800 0.6900 0.6500 0.6500 56,777 -0.04(-5.80%)
Jun 28, 2005 0.7400 0.7500 0.6900 0.6900 160,020 -0.05(-6.76%)
Jun 27, 2005 0.7400 0.7500 0.7400 0.7400 21,853 +0.00(+0.00%)
Jun 24, 2005 0.7400 0.7500 0.7400 0.7400 7,550 +0.00(+0.00%)
Jun 23, 2005 0.7800 0.7800 0.7300 0.7400 93,039 -0.03(-3.90%)
Jun 22, 2005 0.7500 0.7800 0.7200 0.7700 542,068 +0.02(+2.67%)
Jun 21, 2005 0.7200 0.7600 0.7100 0.7500 249,426 +0.03(+4.17%)
Jun 20, 2005 0.7000 0.8200 0.6700 0.7200 315,414 +0.06(+9.09%)
Jun 17, 2005 0.8900 0.8900 0.6600 0.6600 568,502 -0.19(-22.35%)
Jun 16, 2005 0.8800 0.9000 0.8300 0.8500 395,981 -0.01(-1.16%)
Jun 15, 2005 0.9500 0.9500 0.8600 0.8600 168,079 +0.00(+0.00%)
Jun 14, 2005 0.8800 0.9700 0.8000 0.8600 371,676 +0.01(+1.18%)
Jun 13, 2005 0.7500 0.9500 0.7500 0.8500 617,317 +0.10(+13.33%)
Jun 10, 2005 0.7000 0.7900 0.5300 0.7500 1,021,398 -0.21(-21.87%)
Jun 09, 2005 1.060 1.100 0.9600 0.9600 281,535 -0.21(-17.95%)
Jun 08, 2005 1.150 1.210 1.080 1.170 114,287 -0.04(-3.31%)
Jun 07, 2005 1.250 1.270 1.160 1.210 53,969 -0.07(-5.47%)
Jun 06, 2005 1.040 1.300 1.040 1.280 107,693 -0.02(-1.50%)
Jun 03, 2005 1.410 1.410 1.260 1.300 65,960 +0.01(+0.74%)
Jun 02, 2005 1.400 1.400 1.250 1.290 112,037 +0.01(+0.78%)
Jun 01, 2005 1.380 1.380 1.280 1.280 117,491 -0.02(-1.54%)
May 31, 2005 1.290 1.380 1.270 1.300 375,408 +0.01(+0.78%)
May 27, 2005 1.820 1.840 1.250 1.290 655,825 -0.92(-41.63%)
May 26, 2005 1.800 2.220 1.800 2.210 53,720 +0.37(+20.11%)
May 25, 2005 1.830 1.920 1.770 1.840 46,514 +0.10(+5.75%)
May 24, 2005 2.010 2.150 1.700 1.740 238,500 -0.33(-15.94%)
May 23, 2005 2.250 2.290 2.020 2.070 109,270 -0.10(-4.61%)
May 20, 2005 2.400 2.440 2.140 2.170 51,068 -0.15(-6.47%)
May 19, 2005 2.620 2.620 2.300 2.320 32,110 -0.27(-10.42%)
May 18, 2005 2.270 2.620 2.270 2.590 32,700 +0.31(+13.60%)
May 17, 2005 2.390 2.540 2.250 2.280 37,032 -0.21(-8.43%)
May 16, 2005 2.490 2.500 2.440 2.490 5,912 -0.01(-0.40%)
May 13, 2005 2.460 2.680 2.460 2.500 61,905 +0.10(+4.17%)
May 12, 2005 2.620 2.620 2.370 2.400 42,815 -0.01(-0.41%)
May 11, 2005 2.490 2.520 2.400 2.410 37,282 -0.11(-4.37%)
May 10, 2005 2.600 2.650 2.510 2.520 49,770 -0.14(-5.30%)
May 09, 2005 2.750 2.750 2.590 2.661 21,572 -0.14(-4.96%)
May 06, 2005 2.700 2.870 2.570 2.800 54,049 +0.05(+1.82%)
May 05, 2005 2.740 2.750 2.670 2.750 16,000 +0.06(+2.23%)
May 04, 2005 2.500 2.750 2.500 2.690 53,980 +0.19(+7.60%)
May 03, 2005 2.470 2.680 2.460 2.500 12,380 +0.19(+8.23%)
May 02, 2005 2.520 2.620 2.300 2.310 16,103 -0.21(-8.33%)
Apr 29, 2005 2.610 2.710 2.520 2.520 20,410 -0.14(-5.26%)
Apr 28, 2005 2.710 2.900 2.660 2.660 12,543 -0.06(-2.21%)
Apr 27, 2005 2.770 3.240 2.540 2.720 40,561 -0.15(-5.23%)
Apr 26, 2005 2.980 3.200 2.680 2.870 45,389 +0.02(+0.70%)
Apr 25, 2005 2.620 3.250 2.250 2.850 141,702 +0.20(+7.55%)
Apr 22, 2005 2.090 2.840 2.070 2.650 102,527 +0.54(+25.59%)
Apr 21, 2005 2.190 2.230 2.090 2.110 63,480 -0.10(-4.52%)
Apr 20, 2005 2.380 2.380 2.210 2.210 63,722 -0.25(-10.16%)
Apr 19, 2005 2.580 2.770 2.270 2.460 45,700 -0.13(-5.02%)
Apr 18, 2005 2.320 2.590 2.270 2.590 13,535 +0.08(+3.19%)
Apr 15, 2005 2.441 2.550 2.300 2.510 13,800 -0.06(-2.33%)
Apr 14, 2005 2.470 2.570 2.470 2.570 11,906 +0.10(+4.05%)
Apr 13, 2005 2.310 2.470 2.310 2.470 16,835 +0.08(+3.35%)
Apr 12, 2005 2.120 2.460 2.120 2.390 28,227 -0.06(-2.41%)
Apr 11, 2005 2.600 2.760 2.150 2.449 45,561 -0.30(-10.91%)
Apr 08, 2005 2.702 2.800 2.550 2.749 19,006 +0.14(+5.33%)
Apr 07, 2005 2.320 2.960 2.300 2.610 52,364 +0.24(+10.13%)
Apr 06, 2005 2.100 2.370 2.100 2.370 45,835 +0.20(+9.22%)
Apr 05, 2005 2.100 2.320 2.060 2.170 34,136 -0.01(-0.46%)
Apr 04, 2005 2.160 2.239 2.100 2.180 36,579 -0.12(-5.22%)
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.