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 29, 2018 2.100 2.114 1.800 1.840 613,389 -0.26(-12.38%)
Jun 28, 2018 2.160 2.190 2.100 2.100 61,016 -0.09(-4.11%)
Jun 27, 2018 2.410 2.410 2.020 2.190 304,368 -0.21(-8.75%)
Jun 26, 2018 2.650 2.650 2.340 2.400 186,832 -0.25(-9.43%)
Jun 25, 2018 2.631 2.660 2.560 2.650 65,011 -0.02(-0.75%)
Jun 22, 2018 2.560 2.715 2.510 2.670 132,937 +0.13(+5.12%)
Jun 21, 2018 2.690 2.690 2.510 2.540 54,760 -0.04(-1.55%)
Jun 20, 2018 2.750 2.750 2.570 2.580 85,529 -0.07(-2.64%)
Jun 19, 2018 2.700 2.739 2.500 2.650 160,461 -0.05(-1.85%)
Jun 18, 2018 2.700 2.750 2.670 2.700 49,685 -0.01(-0.37%)
Jun 15, 2018 2.780 2.700 2.710 82,590 -0.07(-2.52%)
Jun 14, 2018 2.811 2.890 2.780 2.780 50,040 -0.07(-2.46%)
Jun 13, 2018 2.800 2.970 2.670 2.850 341,426 +0.06(+2.15%)
Jun 12, 2018 2.710 2.810 2.690 2.790 54,599 +0.06(+2.20%)
Jun 11, 2018 2.700 2.739 2.630 2.730 54,941 +0.05(+1.87%)
Jun 08, 2018 2.720 2.748 2.640 2.680 118,338 -0.05(-1.83%)
Jun 07, 2018 2.760 2.809 2.680 2.730 65,415 -0.04(-1.44%)
Jun 06, 2018 2.800 2.814 2.670 2.770 138,882 +0.01(+0.37%)
Jun 05, 2018 2.820 2.840 2.745 2.760 118,137 -0.03(-1.08%)
Jun 04, 2018 2.890 2.900 2.711 2.790 153,509 -0.10(-3.46%)
Jun 01, 2018 2.924 2.930 2.850 2.890 60,415 -0.06(-2.03%)
May 31, 2018 2.840 2.980 2.840 2.950 75,250 +0.12(+4.24%)
May 30, 2018 2.960 2.970 2.800 2.830 91,133 -0.09(-3.08%)
May 29, 2018 3.010 3.010 2.890 2.920 67,490 -0.09(-2.99%)
May 25, 2018 3.010 3.010 3.010 0 +0.02(+0.83%)
May 24, 2018 2.820 3.150 2.810 2.985 482,173 +0.17(+5.85%)
May 23, 2018 2.870 2.880 2.800 2.820 64,759 -0.05(-1.74%)
May 22, 2018 2.985 2.985 2.815 2.870 60,180 -0.03(-1.03%)
May 21, 2018 2.890 2.940 2.850 2.900 67,765 +0.01(+0.41%)
May 18, 2018 2.895 2.910 2.850 2.888 77,623 +0.01(+0.31%)
May 17, 2018 2.870 2.920 2.850 2.879 56,228 +0.02(+0.68%)
May 16, 2018 2.840 2.910 2.840 2.860 97,264 +0.02(+0.70%)
May 15, 2018 2.900 2.940 2.780 2.840 150,713 -0.07(-2.41%)
May 14, 2018 2.890 3.349 2.765 2.910 321,304 +0.02(+0.69%)
May 11, 2018 2.960 2.988 2.851 2.890 160,117 -0.02(-0.69%)
May 10, 2018 3.000 3.009 2.900 2.910 165,207 -0.04(-1.36%)
May 09, 2018 2.960 3.035 2.920 2.950 258,477 -0.10(-3.28%)
May 08, 2018 3.400 3.430 3.000 3.050 385,735 -0.51(-14.33%)
May 07, 2018 3.700 3.800 3.450 3.560 548,308 -0.05(-1.39%)
May 04, 2018 3.510 3.750 3.260 3.610 818,504 +0.14(+4.03%)
May 03, 2018 3.220 3.750 3.190 3.470 1,154,314 +0.28(+8.78%)
May 02, 2018 3.150 3.220 3.120 3.190 77,945 +0.05(+1.59%)
May 01, 2018 3.030 3.150 2.990 3.140 87,460 +0.10(+3.29%)
Apr 30, 2018 2.950 3.040 2.933 3.040 51,859 +0.10(+3.40%)
Apr 27, 2018 2.970 2.984 2.900 2.940 47,935 -0.01(-0.34%)
Apr 26, 2018 2.990 3.060 2.940 2.950 64,848 +0.01(+0.34%)
Apr 25, 2018 3.000 3.070 2.900 2.940 106,918 -0.09(-2.97%)
Apr 24, 2018 3.120 3.149 2.940 3.030 156,487 -0.08(-2.58%)
Apr 23, 2018 3.110 3.170 3.040 3.110 108,149 -0.03(-0.96%)
Apr 20, 2018 3.140 3.187 3.100 3.140 51,110 -0.02(-0.63%)
Apr 19, 2018 3.250 3.250 3.110 3.160 118,686 -0.09(-2.77%)
Apr 18, 2018 3.230 3.250 3.110 3.250 141,836 +0.03(+0.93%)
Apr 17, 2018 3.260 3.420 3.150 3.220 400,527 +0.02(+0.63%)
Apr 16, 2018 3.300 3.300 3.100 3.200 306,927 -0.10(-3.03%)
Apr 13, 2018 3.320 3.370 3.070 3.300 618,435 +0.00(+0.00%)
Apr 12, 2018 3.180 3.319 2.971 3.300 1,112,535 +0.30(+10.00%)
Apr 11, 2018 3.090 3.090 2.941 3.000 128,995 -0.09(-2.91%)
Apr 10, 2018 3.020 3.270 2.910 3.090 2,464,586 +0.21(+7.29%)
Apr 09, 2018 3.000 3.070 2.800 2.880 144,871 -0.12(-4.00%)
Apr 06, 2018 2.870 2.980 2.791 3.000 321,906 +0.07(+2.39%)
Apr 05, 2018 3.460 3.550 2.850 2.930 4,758,073 +0.27(+10.15%)
Apr 04, 2018 2.660 2.750 2.530 2.660 138,137 -0.01(-0.37%)
Apr 03, 2018 2.710 2.760 2.651 2.670 78,500 -0.04(-1.48%)
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.