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

CHF Solutions Inc (NQ: CHFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 3.960 3.960 3.700 3.710 347,535 -0.18(-4.63%)
Jan 30, 2018 3.940 4.040 3.850 3.890 521,691 -0.17(-4.19%)
Jan 29, 2018 4.400 4.800 3.860 4.060 3,628,461 -0.02(-0.49%)
Jan 26, 2018 3.890 4.180 3.750 4.080 844,599 +0.26(+6.81%)
Jan 25, 2018 3.960 3.960 3.620 3.820 505,056 -0.07(-1.80%)
Jan 24, 2018 3.970 3.990 3.820 3.890 253,371 +0.02(+0.52%)
Jan 23, 2018 4.050 4.190 3.800 3.870 682,392 -0.22(-5.38%)
Jan 22, 2018 3.840 4.250 3.771 4.090 842,027 +0.20(+5.14%)
Jan 19, 2018 3.700 4.340 3.620 3.890 2,884,772 +0.31(+8.66%)
Jan 18, 2018 3.660 3.660 3.511 3.580 130,689 +0.03(+0.85%)
Jan 17, 2018 3.560 3.860 3.460 3.550 391,664 +0.04(+1.14%)
Jan 16, 2018 3.570 3.620 3.480 3.510 202,485 -0.11(-3.04%)
Jan 12, 2018 3.620 3.620 3.620 0 -0.05(-1.36%)
Jan 11, 2018 3.640 3.730 3.550 3.670 236,289 +0.07(+1.94%)
Jan 10, 2018 3.660 3.660 3.450 3.600 312,788 -0.10(-2.70%)
Jan 09, 2018 4.030 4.050 3.650 3.700 853,109 -0.45(-10.84%)
Jan 08, 2018 3.530 4.470 3.520 4.150 3,564,203 +0.63(+17.90%)
Jan 05, 2018 3.540 3.600 3.450 3.520 173,153 +0.01(+0.28%)
Jan 04, 2018 3.600 3.600 3.460 3.510 135,014 +0.01(+0.29%)
Jan 03, 2018 3.560 3.600 3.482 3.500 132,690 -0.06(-1.69%)
Jan 02, 2018 3.460 3.580 3.400 3.560 118,542 +0.10(+2.89%)
Dec 29, 2017 3.460 3.460 3.460 0 -0.18(-4.95%)
Dec 28, 2017 3.660 3.700 3.530 3.640 180,052 +0.04(+1.11%)
Dec 27, 2017 3.560 3.930 3.470 3.600 659,162 +0.04(+1.12%)
Dec 26, 2017 3.610 3.611 3.430 3.560 139,666 +0.05(+1.42%)
Dec 22, 2017 3.590 3.660 3.490 3.510 231,540 -0.06(-1.68%)
Dec 21, 2017 3.640 3.690 3.470 3.570 310,284 -0.12(-3.25%)
Dec 20, 2017 3.600 3.700 3.557 3.690 334,369 +0.10(+2.79%)
Dec 19, 2017 3.720 3.815 3.560 3.590 447,770 -0.22(-5.77%)
Dec 18, 2017 3.700 3.890 3.650 3.810 541,966 +0.18(+4.96%)
Dec 15, 2017 3.720 4.030 3.630 3.630 725,525 -0.13(-3.46%)
Dec 14, 2017 3.940 3.940 3.650 3.760 590,027 -0.18(-4.57%)
Dec 13, 2017 4.110 4.450 3.650 3.940 3,488,078 +0.36(+10.06%)
Dec 12, 2017 3.740 3.810 3.400 3.580 703,029 -0.22(-5.79%)
Dec 11, 2017 3.870 4.160 3.650 3.800 4,303,910 +0.37(+10.79%)
Dec 08, 2017 3.100 3.490 2.955 3.430 1,238,924 +0.34(+11.00%)
Dec 07, 2017 3.100 3.250 2.870 3.090 750,982 -0.13(-4.04%)
Dec 06, 2017 3.810 3.900 3.115 3.220 1,206,632 -0.57(-15.04%)
Dec 05, 2017 4.100 4.150 3.730 3.790 566,951 -0.28(-6.88%)
Dec 04, 2017 4.030 4.330 3.911 4.070 1,287,090 +0.17(+4.36%)
Dec 01, 2017 4.000 4.090 3.810 3.900 918,796 -0.18(-4.41%)
Nov 30, 2017 4.280 4.840 3.940 4.080 6,528,056 +0.17(+4.35%)
Nov 29, 2017 4.000 4.500 3.800 3.910 2,284,709 -0.05(-1.26%)
Nov 28, 2017 4.100 4.200 3.900 3.960 419,200 -0.22(-5.26%)
Nov 27, 2017 4.460 4.470 4.000 4.180 595,285 -0.07(-1.65%)
Nov 24, 2017 4.350 4.400 3.920 4.250 406,051 -0.10(-2.30%)
Nov 22, 2017 4.800 4.900 4.250 4.350 3,018,230 -3.53(-44.80%)
Nov 21, 2017 8.350 10.79 7.550 7.880 1,411,563 -0.24(-2.96%)
Nov 20, 2017 8.520 10.10 8.060 8.120 892,046 -1.91(-19.04%)
Nov 17, 2017 11.24 12.47 9.550 10.03 467,040 -2.76(-21.58%)
Nov 16, 2017 18.64 24.00 12.10 12.79 2,195,841 -3.71(-22.48%)
Nov 15, 2017 3.720 24.45 3.680 16.50 9,995,410 +12.73(+337.67%)
Nov 14, 2017 4.030 4.160 3.600 3.770 81,024 -0.51(-11.92%)
Nov 13, 2017 4.500 4.500 4.110 4.280 25,113 -0.22(-4.89%)
Nov 10, 2017 4.630 4.870 4.130 4.500 31,245 -0.17(-3.64%)
Nov 09, 2017 4.990 4.990 4.510 4.670 18,416 -0.30(-6.04%)
Nov 08, 2017 5.530 5.530 4.608 4.970 40,919 -0.72(-12.65%)
Nov 07, 2017 6.310 6.800 5.510 5.690 30,239 -0.50(-8.08%)
Nov 06, 2017 6.670 6.750 6.170 6.190 28,673 -0.34(-5.21%)
Nov 03, 2017 6.185 6.750 6.185 6.530 15,249 +0.35(+5.58%)
Nov 02, 2017 6.740 7.130 5.790 6.185 26,540 -0.57(-8.37%)
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.