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

Canfor Corporation (TSX: CFP )

14.98 +0.13 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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, 2010 8.180 8.200 7.980 8.140 127,752 -0.06(-0.73%)
Aug 30, 2010 8.200 8.240 8.180 8.200 35,049 +0.02(+0.24%)
Aug 27, 2010 8.000 8.290 8.000 8.180 94,862 +0.17(+2.12%)
Aug 26, 2010 8.200 8.200 7.970 8.010 197,022 -0.07(-0.87%)
Aug 25, 2010 8.180 8.310 8.080 8.080 100,513 -0.18(-2.18%)
Aug 24, 2010 8.370 8.380 8.250 8.260 125,387 -0.18(-2.13%)
Aug 23, 2010 8.430 8.560 8.420 8.440 114,901 -0.01(-0.12%)
Aug 20, 2010 8.470 8.470 8.310 8.450 71,157 +0.04(+0.48%)
Aug 19, 2010 8.490 8.540 8.240 8.410 75,081 -0.24(-2.77%)
Aug 18, 2010 8.290 8.650 8.140 8.650 189,695 +0.36(+4.34%)
Aug 17, 2010 8.220 8.440 8.090 8.290 1,042,465 +0.17(+2.09%)
Aug 16, 2010 8.070 8.200 8.010 8.120 110,617 +0.01(+0.12%)
Aug 13, 2010 8.100 8.140 8.020 8.110 36,632 +0.09(+1.12%)
Aug 12, 2010 8.160 8.250 8.020 8.020 232,452 -0.26(-3.14%)
Aug 11, 2010 8.200 8.340 8.150 8.280 210,974 -0.04(-0.48%)
Aug 10, 2010 8.250 8.340 8.160 8.320 168,303 -0.01(-0.12%)
Aug 09, 2010 8.370 8.410 8.310 8.330 130,029 -0.14(-1.65%)
Aug 06, 2010 8.520 8.520 8.260 8.470 134,332 -0.05(-0.59%)
Aug 05, 2010 8.480 8.540 8.300 8.520 514,783 +0.13(+1.55%)
Aug 04, 2010 8.020 8.420 8.020 8.390 261,904 +0.31(+3.84%)
Aug 03, 2010 8.280 8.280 7.910 8.080 834,824 -0.01(-0.12%)
Jul 30, 2010 8.150 8.270 8.080 8.090 116,082 -0.06(-0.74%)
Jul 29, 2010 8.150 8.280 8.100 8.150 72,575 -0.05(-0.61%)
Jul 28, 2010 8.230 8.460 8.160 8.200 130,884 -0.30(-3.53%)
Jul 27, 2010 8.250 8.500 8.160 8.500 109,646 +0.14(+1.67%)
Jul 26, 2010 8.370 8.400 8.230 8.360 101,617 -0.05(-0.59%)
Jul 23, 2010 8.720 8.720 8.270 8.410 186,545 -0.28(-3.22%)
Jul 22, 2010 8.560 8.720 8.510 8.690 107,134 +0.15(+1.76%)
Jul 21, 2010 8.730 8.730 8.460 8.540 61,315 -0.07(-0.81%)
Jul 20, 2010 8.570 8.620 8.450 8.610 44,375 -0.08(-0.92%)
Jul 19, 2010 8.590 8.730 8.450 8.690 101,351 +0.10(+1.16%)
Jul 16, 2010 8.650 8.700 8.540 8.590 48,350 -0.10(-1.15%)
Jul 15, 2010 8.780 8.810 8.530 8.690 109,608 -0.08(-0.91%)
Jul 14, 2010 8.700 8.850 8.610 8.770 108,389 +0.07(+0.80%)
Jul 13, 2010 8.530 8.720 8.500 8.700 83,484 +0.17(+1.99%)
Jul 12, 2010 8.550 8.730 8.500 8.530 41,059 -0.10(-1.16%)
Jul 09, 2010 8.200 8.660 8.170 8.630 161,866 +0.50(+6.15%)
Jul 08, 2010 8.060 8.210 8.060 8.130 86,074 -0.04(-0.49%)
Jul 07, 2010 8.000 8.210 8.000 8.170 828,100 +0.12(+1.49%)
Jul 06, 2010 8.020 8.170 8.000 8.050 891,806 -0.32(-3.82%)
Jul 02, 2010 8.500 8.630 8.230 8.370 526,246 -0.13(-1.53%)
Jun 30, 2010 8.240 8.750 8.110 8.500 328,220 +0.26(+3.16%)
Jun 29, 2010 8.370 8.370 8.220 8.240 166,041 -0.06(-0.72%)
Jun 25, 2010 8.220 8.350 8.150 8.300 157,778 +0.09(+1.10%)
Jun 24, 2010 8.110 8.280 8.110 8.210 210,374 +0.01(+0.12%)
Jun 23, 2010 8.120 8.300 8.060 8.200 65,293 +0.04(+0.49%)
Jun 22, 2010 8.640 8.640 8.040 8.160 124,808 -0.39(-4.56%)
Jun 21, 2010 8.630 8.630 8.440 8.550 134,902 +0.07(+0.83%)
Jun 18, 2010 8.180 8.550 8.100 8.480 1,496,003 +0.25(+3.04%)
Jun 17, 2010 8.310 8.310 8.170 8.230 492,140 -0.12(-1.44%)
Jun 16, 2010 8.500 8.510 8.350 8.350 60,474 -0.18(-2.11%)
Jun 15, 2010 8.710 8.710 8.330 8.530 122,369 -0.19(-2.18%)
Jun 14, 2010 8.830 8.940 8.650 8.720 138,946 -0.20(-2.24%)
Jun 11, 2010 8.970 9.210 8.800 8.920 51,958 -0.04(-0.45%)
Jun 10, 2010 8.850 9.000 8.810 8.960 48,692 -0.01(-0.11%)
Jun 09, 2010 9.000 9.150 8.840 8.970 219,838 -0.05(-0.55%)
Jun 08, 2010 8.980 9.110 8.940 9.020 135,434 +0.01(+0.11%)
Jun 07, 2010 9.150 9.310 9.010 9.010 76,384 -0.17(-1.85%)
Jun 04, 2010 9.590 9.590 9.180 9.180 103,292 -0.38(-3.97%)
Jun 03, 2010 9.920 9.980 9.560 9.560 162,984 -0.35(-3.53%)
Jun 02, 2010 10.04 10.04 9.790 9.910 161,544 -0.08(-0.80%)
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.