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 (%)
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%)
Apr 01, 2005 2.480 2.500 2.300 2.300 19,364 -0.03(-1.29%)
Mar 31, 2005 2.360 2.730 2.310 2.330 21,023 -0.12(-4.90%)
Mar 30, 2005 2.500 2.690 2.400 2.450 32,678 -0.07(-2.78%)
Mar 29, 2005 2.720 2.720 2.500 2.520 30,469 -0.09(-3.45%)
Mar 28, 2005 2.940 3.000 2.560 2.610 18,338 -0.19(-6.79%)
Mar 24, 2005 2.360 2.950 2.360 2.800 27,271 +0.34(+13.82%)
Mar 23, 2005 2.400 2.550 2.400 2.460 19,736 +0.05(+2.07%)
Mar 22, 2005 2.300 2.450 2.300 2.410 40,255 +0.10(+4.33%)
Mar 21, 2005 2.300 2.500 2.300 2.310 54,650 -0.12(-4.94%)
Mar 18, 2005 2.300 2.480 2.300 2.430 54,574 +0.09(+3.85%)
Mar 17, 2005 2.320 2.450 2.290 2.340 129,903 +0.02(+0.86%)
Mar 16, 2005 2.740 2.780 2.300 2.320 166,006 -0.46(-16.55%)
Mar 15, 2005 2.770 2.900 2.660 2.780 42,962 -0.04(-1.42%)
Mar 14, 2005 2.860 2.930 2.790 2.820 81,403 -0.11(-3.72%)
Mar 11, 2005 2.980 2.980 2.810 2.929 24,958 -0.01(-0.37%)
Mar 10, 2005 2.900 3.030 2.770 2.940 47,309 -0.03(-1.04%)
Mar 09, 2005 2.880 3.050 2.860 2.971 24,700 +0.02(+0.68%)
Mar 08, 2005 3.012 3.021 2.950 2.951 16,487 -0.10(-3.25%)
Mar 07, 2005 3.040 3.050 2.960 3.050 32,160 +0.08(+2.69%)
Mar 04, 2005 2.960 3.050 2.950 2.970 32,444 -0.03(-1.00%)
Mar 03, 2005 2.960 3.050 2.940 3.000 26,095 -0.02(-0.66%)
Mar 02, 2005 3.000 3.050 2.950 3.020 21,842 -0.03(-0.98%)
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.