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, 2019 8.550 8.850 7.530 7.530 26,529 -1.02(-11.93%)
Jan 30, 2019 9.070 9.070 8.000 8.550 17,925 -0.41(-4.58%)
Jan 29, 2019 9.060 9.110 8.620 8.960 14,278 -0.11(-1.17%)
Jan 28, 2019 9.140 9.140 8.400 9.066 36,127 -0.04(-0.48%)
Jan 25, 2019 8.520 9.220 8.500 9.110 18,800 +0.74(+8.84%)
Jan 24, 2019 9.400 9.400 8.370 8.370 35,860 -0.94(-10.10%)
Jan 23, 2019 9.470 9.540 9.010 9.310 10,423 -0.19(-2.00%)
Jan 22, 2019 9.000 9.810 8.911 9.500 27,042 +0.32(+3.49%)
Jan 18, 2019 9.100 9.640 8.940 9.180 49,300 +0.08(+0.88%)
Jan 17, 2019 9.710 9.710 8.500 9.100 52,088 -0.90(-9.00%)
Jan 16, 2019 11.30 11.50 9.555 10.00 68,886 -1.18(-10.55%)
Jan 15, 2019 9.500 13.90 9.370 11.18 290,071 +2.11(+23.26%)
Jan 14, 2019 8.600 9.770 8.500 9.070 147,099 +0.42(+4.86%)
Jan 11, 2019 8.250 9.160 8.070 8.650 83,800 +0.29(+3.47%)
Jan 10, 2019 8.360 8.890 8.000 8.360 57,502 -0.54(-6.07%)
Jan 09, 2019 7.970 9.250 7.705 8.900 146,435 +0.90(+11.25%)
Jan 08, 2019 7.710 8.300 7.000 8.000 82,844 +0.30(+3.90%)
Jan 07, 2019 7.990 7.990 6.670 7.700 90,801 +0.00(+0.00%)
Jan 04, 2019 6.790 8.500 6.380 7.700 129,400 +0.85(+12.47%)
Jan 03, 2019 7.910 8.740 5.890 6.846 121,589 +6.33(+1216.63%)
Jan 02, 2019 0.4600 0.5700 0.4400 0.5200 387,340 +0.03(+6.12%)
Dec 31, 2018 0.5000 0.5300 0.4600 0.4900 190,900 -0.04(-7.55%)
Dec 28, 2018 0.4500 0.5500 0.4400 0.5300 370,900 +0.09(+20.45%)
Dec 27, 2018 0.4700 0.4900 0.4000 0.4400 372,912 -0.03(-6.38%)
Dec 26, 2018 0.5300 0.5300 0.4300 0.4700 203,983 -0.02(-4.08%)
Dec 24, 2018 0.5100 0.5200 0.4700 0.4900 68,300 +0.02(+5.38%)
Dec 21, 2018 0.5800 0.6000 0.4650 0.4650 99,400 -0.11(-19.80%)
Dec 20, 2018 0.6100 0.6500 0.5123 0.5798 68,826 -0.03(-4.95%)
Dec 19, 2018 0.6800 0.6800 0.5100 0.6100 57,122 -0.04(-6.15%)
Dec 18, 2018 0.6300 0.6500 0.5830 0.6500 156,310 +0.02(+3.01%)
Dec 17, 2018 0.7110 0.7110 0.6201 0.6310 58,902 -0.08(-11.75%)
Dec 14, 2018 0.7400 0.7470 0.7140 0.7150 28,000 +0.00(+0.69%)
Dec 13, 2018 0.8000 0.8000 0.7002 0.7101 60,685 -0.08(-9.85%)
Dec 12, 2018 0.7595 0.7950 0.7067 0.7877 93,608 +0.05(+6.45%)
Dec 11, 2018 0.7500 0.7650 0.6970 0.7400 324,581 +0.04(+5.71%)
Dec 10, 2018 0.7900 0.7900 0.6700 0.7000 124,864 -0.09(-11.39%)
Dec 07, 2018 0.8300 0.8480 0.7850 0.7900 80,300 -0.04(-4.82%)
Dec 06, 2018 0.8390 0.8700 0.8300 0.8300 53,684 -0.01(-1.19%)
Dec 04, 2018 0.8900 0.9100 0.8000 0.8400 31,600 -0.06(-7.02%)
Dec 03, 2018 0.8600 0.9209 0.8300 0.9034 279,321 +0.02(+2.08%)
Nov 30, 2018 0.8600 0.9000 0.8500 0.8850 44,600 +0.01(+0.57%)
Nov 29, 2018 0.8500 0.8800 0.7800 0.8800 38,164 +0.05(+6.02%)
Nov 28, 2018 0.8700 0.8900 0.8255 0.8300 35,270 -0.03(-3.49%)
Nov 27, 2018 0.8900 0.8900 0.8600 0.8600 32,600 -0.01(-1.15%)
Nov 26, 2018 0.9000 0.9000 0.8500 0.8700 46,264 -0.01(-1.14%)
Nov 23, 2018 0.8900 0.9100 0.8500 0.8800 8,300 -0.03(-3.30%)
Nov 21, 2018 0.9100 0.9100 0.9100 0 +0.02(+2.76%)
Nov 20, 2018 0.9600 0.9600 0.8500 0.8856 181,464 -0.06(-6.83%)
Nov 19, 2018 1.020 1.070 0.9505 0.9505 30,689 -0.08(-7.72%)
Nov 16, 2018 1.020 1.050 0.9700 1.030 50,800 +0.04(+4.04%)
Nov 15, 2018 1.010 1.050 0.9600 0.9900 96,220 -0.04(-3.88%)
Nov 14, 2018 1.080 1.100 1.010 1.030 110,776 -0.04(-3.73%)
Nov 13, 2018 1.110 1.120 1.050 1.070 61,914 -0.01(-0.94%)
Nov 12, 2018 1.130 1.160 1.050 1.080 146,650 -0.03(-2.70%)
Nov 09, 2018 1.120 1.180 1.050 1.110 327,800 -0.01(-0.89%)
Nov 08, 2018 1.070 1.290 1.060 1.120 998,522 +0.03(+2.75%)
Nov 07, 2018 1.080 1.110 1.010 1.090 264,350 +0.04(+3.81%)
Nov 06, 2018 1.200 1.350 1.020 1.050 1,776,296 -0.01(-0.94%)
Nov 05, 2018 1.010 1.140 1.010 1.060 226,772 +0.06(+6.00%)
Nov 02, 2018 1.030 1.060 1.000 1.000 98,800 -0.03(-2.91%)
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.