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 (%)
Aug 31, 2018 1.230 1.230 1.230 0 +0.00(+0.00%)
Aug 30, 2018 1.250 1.280 1.230 1.230 68,797 +0.00(+0.00%)
Aug 29, 2018 1.300 1.319 1.200 1.230 154,850 -0.05(-3.91%)
Aug 28, 2018 1.280 1.300 1.200 1.280 347,425 +0.10(+8.47%)
Aug 27, 2018 1.220 1.230 1.160 1.180 111,009 +0.01(+0.85%)
Aug 24, 2018 1.290 1.320 1.160 1.170 264,000 -0.08(-6.40%)
Aug 23, 2018 1.110 1.330 1.090 1.250 1,132,710 +0.15(+13.64%)
Aug 22, 2018 1.050 1.126 1.050 1.100 113,968 +0.05(+4.76%)
Aug 21, 2018 1.150 1.167 1.021 1.050 276,987 -0.01(-0.94%)
Aug 20, 2018 1.100 1.100 1.020 1.060 60,035 -0.01(-0.93%)
Aug 17, 2018 1.060 1.140 1.030 1.070 312,400 +0.01(+0.94%)
Aug 16, 2018 1.000 1.090 1.000 1.060 215,628 +0.06(+6.00%)
Aug 15, 2018 1.050 1.050 1.000 1.000 94,765 -0.06(-5.66%)
Aug 14, 2018 1.050 1.060 1.020 1.060 44,872 +0.00(+0.00%)
Aug 13, 2018 1.020 1.090 1.020 1.060 68,488 +0.04(+3.92%)
Aug 10, 2018 1.100 1.130 0.9800 1.020 244,900 -0.09(-8.11%)
Aug 09, 2018 1.230 1.230 1.050 1.110 201,286 -0.09(-7.50%)
Aug 08, 2018 1.390 1.430 0.9301 1.200 934,630 -0.16(-11.76%)
Aug 07, 2018 1.550 1.650 1.310 1.360 742,007 -0.27(-16.56%)
Aug 06, 2018 1.630 1.740 1.580 1.630 349,132 -0.05(-2.98%)
Aug 03, 2018 1.670 1.710 1.650 1.680 72,200 +0.04(+2.44%)
Aug 02, 2018 1.670 1.680 1.630 1.640 44,218 -0.04(-2.38%)
Aug 01, 2018 1.610 1.720 1.610 1.680 137,083 +0.05(+3.07%)
Jul 31, 2018 1.670 1.689 1.590 1.630 165,788 -0.03(-1.81%)
Jul 30, 2018 1.710 1.710 1.650 1.660 242,646 +0.04(+2.47%)
Jul 27, 2018 1.640 1.680 1.610 1.620 244,300 +0.00(+0.00%)
Jul 26, 2018 1.610 1.740 1.570 1.620 335,033 +0.00(+0.00%)
Jul 25, 2018 1.800 1.870 1.580 1.620 3,742,179 +0.04(+2.53%)
Jul 24, 2018 1.620 1.637 1.540 1.580 288,147 -0.05(-3.07%)
Jul 23, 2018 1.530 1.900 1.490 1.630 1,871,627 +0.13(+8.67%)
Jul 20, 2018 1.460 1.621 1.460 1.500 39,413 +0.03(+2.04%)
Jul 19, 2018 1.470 1.538 1.440 1.470 223,982 +0.00(+0.00%)
Jul 18, 2018 1.570 1.580 1.340 1.470 436,726 -0.10(-6.37%)
Jul 17, 2018 1.600 1.630 1.560 1.570 93,919 +0.01(+0.64%)
Jul 16, 2018 1.620 1.640 1.560 1.560 124,900 -0.04(-2.50%)
Jul 13, 2018 1.670 1.709 1.520 1.600 303,787 -0.07(-4.19%)
Jul 12, 2018 1.880 1.650 1.670 804,881 -0.01(-0.60%)
Jul 11, 2018 1.790 1.790 1.670 1.680 214,102 -0.03(-1.75%)
Jul 10, 2018 1.900 1.900 1.680 1.710 318,056 -0.15(-8.06%)
Jul 09, 2018 1.720 1.870 1.680 1.860 418,926 +0.18(+10.71%)
Jul 06, 2018 1.720 1.780 1.670 1.680 277,099 -0.05(-2.89%)
Jul 05, 2018 1.670 1.780 1.650 1.730 207,188 +0.07(+4.22%)
Jul 03, 2018 1.660 1.660 1.660 0 -0.06(-3.49%)
Jul 02, 2018 1.850 1.870 1.670 1.720 227,690 -0.12(-6.52%)
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%)
Apr 02, 2018 2.770 2.950 2.500 2.710 110,426 -0.08(-2.87%)
Mar 29, 2018 2.790 2.790 2.790 0 +0.04(+1.45%)
Mar 28, 2018 2.960 2.961 2.700 2.750 310,318 -0.20(-6.78%)
Mar 27, 2018 2.920 3.069 2.900 2.950 180,985 +0.03(+1.03%)
Mar 26, 2018 2.990 3.030 2.890 2.920 263,823 -0.05(-1.68%)
Mar 23, 2018 3.070 3.080 2.940 2.970 392,857 -0.12(-3.88%)
Mar 22, 2018 3.380 3.380 3.010 3.090 571,464 -0.29(-8.58%)
Mar 21, 2018 3.290 3.419 3.220 3.380 407,872 -0.03(-0.88%)
Mar 20, 2018 4.590 4.670 3.230 3.410 3,765,242 -0.59(-14.75%)
Mar 19, 2018 4.160 4.280 3.900 4.000 597,498 -0.08(-1.96%)
Mar 16, 2018 4.270 4.290 3.900 4.080 535,414 -0.20(-4.67%)
Mar 15, 2018 4.380 4.700 4.080 4.280 3,107,477 +0.30(+7.54%)
Mar 14, 2018 3.950 4.020 3.750 3.980 593,218 +0.13(+3.38%)
Mar 13, 2018 3.550 3.980 3.550 3.850 893,210 +0.31(+8.76%)
Mar 12, 2018 3.620 3.620 3.460 3.540 109,960 -0.04(-1.11%)
Mar 09, 2018 3.640 3.640 3.430 3.580 156,131 +0.08(+2.28%)
Mar 08, 2018 3.580 3.610 3.400 3.500 151,489 -0.11(-3.05%)
Mar 07, 2018 3.500 3.650 3.380 3.610 256,573 +0.10(+2.85%)
Mar 06, 2018 3.400 3.980 3.370 3.510 1,322,476 +0.29(+9.01%)
Mar 05, 2018 3.160 3.240 3.110 3.220 41,644 +0.03(+0.94%)
Mar 02, 2018 3.130 3.190 3.050 3.190 57,401 +0.08(+2.57%)
Mar 01, 2018 3.200 3.230 3.040 3.110 99,722 -0.04(-1.27%)
Feb 28, 2018 3.100 3.280 3.100 3.150 230,952 +0.03(+0.93%)
Feb 27, 2018 3.140 3.450 3.120 3.121 445,401 -0.05(-1.55%)
Feb 26, 2018 3.120 3.180 3.070 3.170 77,989 +0.09(+2.92%)
Feb 23, 2018 3.120 3.140 3.050 3.080 87,297 -0.05(-1.59%)
Feb 22, 2018 3.200 3.240 3.120 3.130 116,764 -0.01(-0.31%)
Feb 21, 2018 3.190 3.250 3.060 3.140 112,253 -0.06(-1.89%)
Feb 20, 2018 3.200 3.350 3.110 3.200 265,246 +0.03(+0.95%)
Feb 16, 2018 3.170 3.170 3.170 0 +0.12(+3.93%)
Feb 15, 2018 3.060 3.143 3.020 3.050 106,236 -0.06(-1.93%)
Feb 14, 2018 3.210 3.228 3.000 3.110 130,554 -0.10(-3.12%)
Feb 13, 2018 3.260 3.320 3.100 3.210 84,899 -0.04(-1.23%)
Feb 12, 2018 3.090 3.250 3.000 3.250 183,479 +0.22(+7.14%)
Feb 09, 2018 3.267 3.330 2.870 3.033 354,040 -0.23(-6.95%)
Feb 08, 2018 3.400 3.400 3.200 3.260 130,776 -0.10(-2.98%)
Feb 07, 2018 3.480 3.531 3.300 3.360 105,780 -0.07(-2.04%)
Feb 06, 2018 3.470 3.470 3.110 3.430 191,892 -0.14(-3.92%)
Feb 05, 2018 3.750 3.750 3.500 3.570 217,544 -0.18(-4.80%)
Feb 02, 2018 3.850 3.850 3.621 3.750 157,611 -0.06(-1.57%)
Feb 01, 2018 3.710 3.889 3.650 3.810 189,020 +0.10(+2.70%)
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%)
Nov 01, 2017 6.770 6.770 6.605 6.750 9,073 -0.24(-3.43%)
Oct 31, 2017 7.730 7.730 6.610 6.990 31,578 -0.75(-9.69%)
Oct 30, 2017 7.050 8.643 7.050 7.740 28,106 +0.72(+10.25%)
Oct 27, 2017 6.880 7.110 6.760 7.020 50,162 +0.11(+1.59%)
Oct 26, 2017 7.000 7.110 6.747 6.910 11,841 -0.13(-1.85%)
Oct 25, 2017 7.000 7.050 7.000 7.040 15,896 +0.04(+0.57%)
Oct 24, 2017 7.070 7.099 7.000 7.000 11,857 -0.01(-0.14%)
Oct 23, 2017 7.010 7.332 6.530 7.010 58,081 -0.05(-0.71%)
Oct 20, 2017 7.670 7.710 7.010 7.060 14,571 -0.68(-8.79%)
Oct 19, 2017 7.800 7.990 6.660 7.740 143,602 -0.56(-6.75%)
Oct 18, 2017 8.970 8.970 8.300 8.300 31,823 -0.69(-7.68%)
Oct 17, 2017 9.100 9.270 8.400 8.990 31,661 -0.08(-0.93%)
Oct 16, 2017 8.360 9.431 8.360 9.075 41,064 +0.81(+9.86%)
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.