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 (%)
Jun 28, 2019 2.850 2.960 2.850 2.910 63,900 +0.01(+0.34%)
Jun 27, 2019 2.975 2.980 2.571 2.900 181,946 -0.08(-2.68%)
Jun 26, 2019 3.110 3.126 2.910 2.980 80,905 -0.14(-4.49%)
Jun 25, 2019 3.130 3.150 3.080 3.120 17,248 +0.00(+0.00%)
Jun 24, 2019 3.270 3.271 3.050 3.120 39,778 -0.14(-4.29%)
Jun 21, 2019 3.270 3.350 3.210 3.260 19,600 -0.03(-0.91%)
Jun 20, 2019 3.130 3.300 3.130 3.290 49,045 +0.12(+3.79%)
Jun 19, 2019 3.190 3.250 3.120 3.170 31,626 +0.00(+0.00%)
Jun 18, 2019 3.200 3.240 3.140 3.170 44,105 +0.00(+0.00%)
Jun 17, 2019 3.120 3.200 3.023 3.170 28,900 +0.11(+3.59%)
Jun 14, 2019 3.060 3.170 2.930 3.060 98,600 -0.01(-0.33%)
Jun 13, 2019 3.270 3.500 2.900 3.070 430,748 -0.09(-2.94%)
Jun 12, 2019 3.040 3.272 3.000 3.163 43,274 +0.06(+2.03%)
Jun 11, 2019 3.090 3.420 2.906 3.100 183,185 +0.08(+2.65%)
Jun 10, 2019 2.980 3.110 2.965 3.020 28,881 +0.02(+0.67%)
Jun 07, 2019 3.036 3.140 2.860 3.000 61,600 -0.05(-1.64%)
Jun 06, 2019 3.190 3.399 3.010 3.050 41,420 -0.07(-2.24%)
Jun 05, 2019 3.150 3.300 3.090 3.120 27,412 +0.02(+0.65%)
Jun 04, 2019 3.100 3.140 3.000 3.100 32,887 +0.00(+0.00%)
Jun 03, 2019 3.220 3.330 3.000 3.100 55,852 -0.05(-1.59%)
May 31, 2019 3.190 3.280 3.150 3.150 26,700 -0.03(-0.94%)
May 30, 2019 3.340 3.390 3.150 3.180 38,695 -0.11(-3.34%)
May 29, 2019 3.410 3.470 3.200 3.290 36,037 -0.14(-4.08%)
May 28, 2019 3.380 3.500 3.380 3.430 19,228 +0.06(+1.78%)
May 24, 2019 3.470 3.480 3.370 3.370 12,200 -0.05(-1.46%)
May 23, 2019 3.370 3.490 3.270 3.420 51,978 +0.01(+0.29%)
May 22, 2019 3.500 3.510 3.330 3.410 52,705 -0.08(-2.29%)
May 21, 2019 3.510 3.540 3.410 3.490 51,025 -0.03(-0.85%)
May 20, 2019 3.710 3.720 3.420 3.520 71,252 -0.16(-4.35%)
May 17, 2019 3.750 3.809 3.560 3.680 41,400 -0.12(-3.16%)
May 16, 2019 3.650 3.800 3.560 3.800 58,729 +0.12(+3.26%)
May 15, 2019 3.450 3.700 3.450 3.680 59,288 +0.12(+3.37%)
May 14, 2019 3.510 3.570 3.460 3.560 36,519 +0.03(+0.85%)
May 13, 2019 3.430 3.570 3.400 3.530 46,213 +0.01(+0.28%)
May 10, 2019 3.600 3.760 3.410 3.520 48,200 -0.14(-3.83%)
May 09, 2019 3.550 3.700 3.290 3.660 82,795 +0.14(+3.98%)
May 08, 2019 3.730 3.810 3.450 3.520 157,722 -0.13(-3.56%)
May 07, 2019 3.700 3.990 3.550 3.650 213,701 -0.41(-10.10%)
May 06, 2019 4.000 4.070 3.750 4.060 89,886 +0.01(+0.25%)
May 03, 2019 3.970 4.089 3.800 4.050 71,900 +0.08(+2.02%)
May 02, 2019 3.900 4.200 3.400 3.970 328,933 +0.16(+4.20%)
May 01, 2019 3.600 4.070 3.522 3.810 220,465 +0.19(+5.25%)
Apr 30, 2019 3.710 3.743 3.510 3.620 39,850 -0.09(-2.43%)
Apr 29, 2019 3.680 3.770 3.550 3.710 30,134 +0.03(+0.82%)
Apr 26, 2019 3.640 3.780 3.581 3.680 56,000 +0.03(+0.82%)
Apr 25, 2019 3.580 3.730 3.560 3.650 48,421 +0.05(+1.39%)
Apr 24, 2019 3.480 3.660 3.480 3.600 39,310 +0.15(+4.35%)
Apr 23, 2019 3.430 3.520 3.180 3.450 96,299 -0.03(-0.86%)
Apr 22, 2019 3.700 3.849 3.440 3.480 127,070 -0.26(-6.95%)
Apr 18, 2019 3.830 3.950 3.600 3.740 122,700 -0.12(-3.11%)
Apr 17, 2019 4.120 4.120 3.770 3.860 130,312 -0.27(-6.54%)
Apr 16, 2019 4.140 4.180 4.010 4.130 114,444 +0.06(+1.47%)
Apr 15, 2019 4.090 4.190 4.010 4.070 77,771 -0.07(-1.69%)
Apr 12, 2019 4.100 4.240 3.840 4.140 177,100 +0.09(+2.22%)
Apr 11, 2019 4.150 4.220 4.020 4.050 113,433 -0.19(-4.48%)
Apr 10, 2019 4.190 4.290 4.150 4.240 73,936 +0.02(+0.47%)
Apr 09, 2019 4.410 4.520 4.170 4.220 165,168 -0.10(-2.31%)
Apr 08, 2019 4.380 4.600 4.270 4.320 190,356 +0.05(+1.17%)
Apr 05, 2019 4.250 4.399 4.131 4.270 118,600 +0.09(+2.15%)
Apr 04, 2019 4.350 4.400 4.150 4.180 243,823 -0.21(-4.78%)
Apr 03, 2019 4.510 4.730 4.300 4.390 403,998 -0.16(-3.52%)
Apr 02, 2019 4.250 4.890 4.070 4.550 695,583 +0.31(+7.31%)
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.