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 )

0.0399 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 2, 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 31, 2010 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Mar 30, 2010 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 29, 2010 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Mar 25, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 22, 2010 0.0490 0.0500 0.0490 0.0500 5,180 +0.00(+2.04%)
Mar 17, 2010 0.0490 0.0490 0.0490 0.0490 0 +0.02(+58.06%)
Mar 16, 2010 0.0271 0.0310 0.0271 0.0310 23,507 +0.00(+3.33%)
Mar 15, 2010 0.0500 0.0500 0.0300 0.0300 20,000 -0.02(-40.00%)
Mar 09, 2010 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 08, 2010 0.0500 0.0500 0.0500 0.0500 2,070 -0.01(-16.67%)
Mar 05, 2010 0.0900 0.0900 0.0600 0.0600 11,000 -0.03(-33.33%)
Feb 26, 2010 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 23, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 22, 2010 0.0700 0.0800 0.0700 0.0800 5,150 +0.01(+14.29%)
Feb 19, 2010 0.0700 0.0700 0.0700 0.0700 21,000 +0.01(+16.67%)
Feb 18, 2010 0.0500 0.0600 0.0500 0.0600 5,200 +0.00(+0.00%)
Feb 17, 2010 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Feb 12, 2010 0.0700 0.0700 0.0700 0 +0.03(+75.00%)
Feb 11, 2010 0.0900 0.0900 0.0400 0.0400 79,702 -0.05(-55.56%)
Feb 10, 2010 0.1100 0.1100 0.0900 0.0900 64,512 +0.00(+0.00%)
Feb 09, 2010 0.0900 0.0900 0.0900 0.0900 570 +0.00(+0.00%)
Feb 08, 2010 0.0900 0.0900 0.0900 0.0900 434 +0.00(+0.00%)
Feb 05, 2010 0.0900 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Feb 02, 2010 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 01, 2010 0.0900 0.0900 0.0900 0.0900 684 +0.00(+0.00%)
Jan 29, 2010 0.0900 0.0900 0.0900 0.0900 8,944 +0.00(+0.00%)
Jan 22, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 21, 2010 0.0900 0.0900 0.0900 0.0900 493 +0.00(+0.00%)
Jan 20, 2010 0.0900 0.0900 0.0900 0.0900 4,343 +0.00(+0.00%)
Jan 19, 2010 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jan 15, 2010 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 13, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 12, 2010 0.0800 0.0800 0.0800 0.0800 100 +0.00(+0.00%)
Jan 11, 2010 0.0800 0.0800 0.0800 0.0800 6,200 +0.00(+0.00%)
Jan 08, 2010 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Jan 05, 2010 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 04, 2010 0.0700 0.0800 0.0700 0.0800 5,450 +0.01(+14.29%)
Dec 31, 2009 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 30, 2009 0.0500 0.0600 0.0500 0.0600 5,050 +0.01(+20.00%)
Dec 29, 2009 0.0700 0.0700 0.0500 0.0500 13,240 -0.02(-28.57%)
Dec 28, 2009 0.0900 0.0900 0.0700 0.0700 14,935 -0.02(-22.22%)
Dec 24, 2009 0.0900 0.0900 0.0900 0.0900 172 +0.00(+0.00%)
Dec 23, 2009 0.0900 0.0900 0.0900 0.0900 1,500 +0.00(+0.00%)
Dec 22, 2009 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Dec 21, 2009 0.0900 0.0900 0.0900 0.0900 3,330 -0.01(-14.29%)
Dec 18, 2009 0.0900 0.1050 0.0900 0.1050 3,500 +0.01(+16.67%)
Dec 16, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Dec 15, 2009 0.0900 0.1200 0.0800 0.1100 47,988 +0.02(+22.22%)
Dec 14, 2009 0.0900 0.0900 0.0900 0.0900 960 +0.00(+0.00%)
Dec 10, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 08, 2009 0.1050 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 07, 2009 0.1010 0.1200 0.1010 0.1200 169,850 +0.01(+9.09%)
Dec 03, 2009 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 02, 2009 0.0950 0.1200 0.0950 0.1200 101,500 +0.02(+26.32%)
Dec 01, 2009 0.0950 0.0950 0.0950 0.0950 700 +0.01(+5.56%)
Nov 27, 2009 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Nov 25, 2009 0.1050 0.1050 0.1050 0.1050 1,240 +0.00(+0.00%)
Nov 24, 2009 0.0900 0.1050 0.0900 0.1050 33,143 +0.00(+5.00%)
Nov 23, 2009 0.1100 0.1100 0.0900 0.1000 21,500 -0.00(-4.76%)
Nov 20, 2009 0.1050 0.1050 0.1050 0.1050 440 -0.01(-4.55%)
Nov 18, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 17, 2009 0.1100 0.1100 0.1100 0.1100 120 -0.01(-8.33%)
Nov 16, 2009 0.1200 0.1200 0.1200 0.1200 500 +0.01(+9.09%)
Nov 13, 2009 0.1200 0.1200 0.1100 0.1100 41,678 -0.01(-8.33%)
Nov 12, 2009 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Nov 11, 2009 0.1200 0.1200 0.1200 0.1200 1,490 +0.00(+0.00%)
Nov 10, 2009 0.1200 0.1200 0.1200 0.1200 1,250 +0.00(+0.00%)
Nov 09, 2009 0.1200 0.1200 0.1200 0.1200 100 +0.00(+0.00%)
Nov 06, 2009 0.1200 0.1200 0.1200 0.1200 975 +0.00(+0.00%)
Nov 02, 2009 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Oct 28, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 26, 2009 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 23, 2009 0.1250 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
Oct 21, 2009 0.1250 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Oct 20, 2009 0.1500 0.1500 0.1500 0.1500 1,270 +0.01(+7.14%)
Oct 19, 2009 0.1400 0.1400 0.1400 0.1400 300 -0.01(-6.67%)
Oct 15, 2009 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Oct 14, 2009 0.1400 0.2000 0.1400 0.2000 5,700 +0.05(+33.33%)
Oct 13, 2009 0.1500 0.1500 0.1500 0.1500 1,188 +0.01(+7.14%)
Oct 09, 2009 0.1400 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Oct 08, 2009 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Oct 07, 2009 0.1600 0.1600 0.1600 0.1600 2,328 +0.00(+0.00%)
Oct 06, 2009 0.1600 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Oct 05, 2009 0.2000 0.2000 0.1600 0.1600 32,600 +0.00(+0.00%)
Oct 02, 2009 0.1600 0.1600 0.1600 0.1600 436 -0.01(-5.88%)
Sep 30, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Sep 29, 2009 0.1400 0.1400 0.1400 0.1400 10,000 -0.02(-15.15%)
Sep 28, 2009 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Sep 25, 2009 0.1700 0.1700 0.1700 0.1700 2,800 +0.00(+0.00%)
Sep 24, 2009 0.1800 0.1800 0.1700 0.1700 6,760 +0.04(+29.77%)
Sep 23, 2009 0.1310 0.1310 0.1310 0.1310 29,400 +0.00(+0.00%)
Sep 22, 2009 0.1310 0.1400 0.1310 0.1310 25,600 -0.00(-2.96%)
Sep 21, 2009 0.1350 0.1350 0.1350 0.1350 21,000 -0.07(-35.41%)
Sep 17, 2009 0.2090 0.2090 0.2090 0 +0.08(+60.77%)
Sep 16, 2009 0.1300 0.1300 0.1300 0.1300 2,200 +0.00(+2.36%)
Sep 15, 2009 0.1325 0.1325 0.1270 0.1270 11,946 +0.00(+0.79%)
Sep 11, 2009 0.1260 0.1260 0.1260 0 +0.00(+0.00%)
Sep 10, 2009 0.1800 0.1800 0.1260 0.1260 2,310 -0.01(-4.91%)
Sep 09, 2009 0.1325 0.1325 0.1325 0.1325 15,000 +0.01(+5.16%)
Sep 08, 2009 0.1260 0.1260 0.1260 0.1260 4,100 +0.00(+0.00%)
Sep 04, 2009 0.1260 0.1260 0.1260 0.1260 1,200 -0.04(-25.88%)
Sep 03, 2009 0.1750 0.1750 0.1700 0.1700 6,000 +0.04(+30.77%)
Aug 31, 2009 0.1300 0.1300 0.1300 0.1300 0 -0.04(-23.08%)
Aug 28, 2009 0.1200 0.1690 0.1200 0.1690 2,175 +0.05(+40.83%)
Aug 27, 2009 0.1200 0.1200 0.1200 0.1200 400 +0.00(+0.00%)
Aug 26, 2009 0.1200 0.1200 0.1200 0.1200 1,200 +0.00(+0.00%)
Aug 25, 2009 0.1200 0.1200 0.1200 0.1200 6,500 -0.03(-20.00%)
Aug 24, 2009 0.1500 0.1500 0.1500 0.1500 555 +0.00(+0.00%)
Aug 21, 2009 0.1590 0.1600 0.1500 0.1500 44,745 +0.02(+15.38%)
Aug 20, 2009 0.1300 0.1300 0.1300 0.1300 100 +0.00(+0.00%)
Aug 19, 2009 0.1300 0.1300 0.1300 0.1300 200 +0.00(+0.00%)
Aug 18, 2009 0.1300 0.1300 0.1300 0.1300 7,380 +0.00(+0.00%)
Aug 17, 2009 0.1300 0.1300 0.1300 0.1300 250 +0.00(+0.00%)
Aug 14, 2009 0.1300 0.1300 0.1300 0.1300 160 +0.00(+0.00%)
Aug 13, 2009 0.1300 0.1300 0.1300 0.1300 140 +0.00(+0.00%)
Aug 12, 2009 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Aug 11, 2009 0.1300 0.1300 0.1300 0.1300 930 +0.00(+0.00%)
Aug 10, 2009 0.1300 0.1300 0.1300 0.1300 222 +0.00(+0.00%)
Aug 07, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 06, 2009 0.1350 0.1350 0.1300 0.1300 25,750 +0.00(+0.00%)
Aug 05, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 03, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 30, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 29, 2009 0.1300 0.1300 0.1300 0.1300 210 +0.00(+0.00%)
Jul 28, 2009 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+4.00%)
Jul 24, 2009 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 23, 2009 0.1250 0.1250 0.1250 0.1250 280 +0.00(+0.00%)
Jul 22, 2009 0.1250 0.1250 0.1250 0.1250 1,740 +0.00(+0.00%)
Jul 20, 2009 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 17, 2009 0.1250 0.1250 0.1250 0.1250 19,360 +0.00(+0.00%)
Jul 16, 2009 0.1250 0.1250 0.1250 0.1250 100 +0.00(+0.00%)
Jul 13, 2009 0.1250 0.1250 0.1250 0.1250 0 -0.02(-16.67%)
Jul 09, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 08, 2009 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Jul 07, 2009 0.1400 0.1400 0.1400 0.1400 2,250 -0.00(-3.45%)
Jun 26, 2009 0.1450 0.1450 0.1450 0.1450 0 -0.00(-1.69%)
Jun 25, 2009 0.1500 0.1500 0.1475 0.1475 15,600 -0.00(-1.67%)
Jun 23, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 19, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 15, 2009 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 12, 2009 0.1500 0.1500 0.1500 0.1500 508 +0.00(+0.00%)
Jun 10, 2009 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Jun 09, 2009 0.1250 0.1250 0.1250 0.1250 4,200 +0.00(+0.00%)
Jun 08, 2009 0.1250 0.1250 0.1250 0.1250 3,790 +0.00(+0.00%)
Jun 05, 2009 0.1250 0.1250 0.1250 0.1250 600 +0.00(+0.00%)
Jun 04, 2009 0.1250 0.1250 0.1250 0.1250 180 +0.00(+0.00%)
Jun 02, 2009 0.1250 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
May 29, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 27, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 26, 2009 0.1350 0.1350 0.1350 0.1350 200 -0.01(-6.90%)
May 21, 2009 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 18, 2009 0.1412 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 15, 2009 0.1450 0.1450 0.1450 0.1450 335 +0.00(+2.69%)
May 13, 2009 0.1412 0.1412 0.1412 0 +0.00(+0.07%)
May 12, 2009 0.1880 0.3000 0.1411 0.1411 10,100 -0.05(-25.74%)
May 07, 2009 0.1900 0.1900 0.1900 0 -0.00(-0.52%)
May 06, 2009 0.1910 0.1910 0.1910 0.1910 1,520 -0.00(-1.04%)
May 04, 2009 0.1930 0.1930 0.1930 0 +0.05(+37.86%)
May 01, 2009 0.1400 0.1400 0.1400 0.1400 1,000 -0.05(-28.21%)
Apr 30, 2009 0.1700 0.1950 0.1600 0.1950 41,200 -0.00(-1.52%)
Apr 28, 2009 0.1980 0.1980 0.1980 0 +0.03(+16.47%)
Apr 27, 2009 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Apr 24, 2009 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 23, 2009 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+0.00%)
Apr 20, 2009 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 16, 2009 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 15, 2009 0.1750 0.1750 0.1750 0.1750 30,000 +0.00(+0.00%)
Apr 14, 2009 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Apr 13, 2009 0.2000 0.2000 0.1750 0.1750 600 -0.01(-5.41%)
Apr 09, 2009 0.1600 0.1850 0.1600 0.1850 6,000 +0.04(+23.33%)
Apr 08, 2009 0.1500 0.1500 0.1500 0.1500 14,586 +0.00(+0.00%)
Apr 07, 2009 0.1500 0.1500 0.1500 0.1500 160 +0.00(+0.00%)
Apr 06, 2009 0.1500 0.1500 0.1500 0.1500 200 -0.01(-6.25%)
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.