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 (%)
Apr 26, 2021 5.280 5.280 5.280 0 +0.06(+1.15%)
Apr 23, 2021 5.130 5.280 5.030 5.220 119,100 +0.15(+2.96%)
Apr 22, 2021 5.090 5.240 4.950 5.070 122,874 +0.04(+0.80%)
Apr 21, 2021 4.920 5.250 4.860 5.030 445,468 +0.00(+0.00%)
Apr 20, 2021 5.320 5.440 4.880 5.030 363,499 -0.27(-5.09%)
Apr 19, 2021 5.290 5.370 5.160 5.300 122,880 -0.07(-1.30%)
Apr 16, 2021 5.310 5.400 5.173 5.370 151,700 -0.02(-0.37%)
Apr 15, 2021 5.480 5.480 5.100 5.390 326,488 +0.06(+1.13%)
Apr 14, 2021 5.240 5.640 5.210 5.330 1,261,934 +0.09(+1.72%)
Apr 13, 2021 5.390 5.400 5.140 5.240 158,464 -0.11(-2.06%)
Apr 12, 2021 5.400 5.490 5.200 5.350 289,176 -0.05(-0.93%)
Apr 09, 2021 5.550 5.590 5.350 5.400 333,100 -0.10(-1.82%)
Apr 08, 2021 5.560 5.920 5.370 5.500 975,597 +0.05(+0.92%)
Apr 07, 2021 5.740 5.870 5.400 5.450 346,365 -0.31(-5.38%)
Apr 06, 2021 5.850 5.900 5.680 5.760 188,666 -0.16(-2.70%)
Apr 05, 2021 5.970 6.050 5.800 5.920 105,704 -0.06(-1.00%)
Apr 01, 2021 5.950 6.020 5.850 5.980 106,900 +0.07(+1.18%)
Mar 31, 2021 6.010 6.160 5.860 5.910 145,915 -0.09(-1.50%)
Mar 30, 2021 5.960 6.070 5.800 6.000 90,732 -0.02(-0.33%)
Mar 29, 2021 5.940 6.080 5.750 6.020 214,310 +0.11(+1.95%)
Mar 26, 2021 6.040 6.040 5.650 5.905 148,100 -0.04(-0.76%)
Mar 25, 2021 5.850 6.040 5.650 5.950 294,820 +0.00(+0.00%)
Mar 24, 2021 6.050 6.160 5.800 5.950 560,923 -0.15(-2.46%)
Mar 23, 2021 6.490 6.490 5.950 6.100 432,861 +0.01(+0.16%)
Mar 22, 2021 6.360 6.390 6.000 6.090 384,598 -0.23(-3.64%)
Mar 19, 2021 6.260 6.540 6.000 6.320 532,800 +0.10(+1.61%)
Mar 18, 2021 6.250 6.430 6.120 6.220 663,420 +0.04(+0.65%)
Mar 17, 2021 5.850 6.380 5.750 6.180 1,843,297 -1.18(-16.03%)
Mar 16, 2021 7.570 8.000 7.280 7.360 234,720 -0.19(-2.52%)
Mar 15, 2021 8.200 8.320 7.520 7.550 155,804 -0.65(-7.93%)
Mar 12, 2021 7.920 8.410 7.860 8.200 83,600 +0.20(+2.50%)
Mar 11, 2021 7.780 8.200 7.750 8.000 98,480 +0.23(+2.96%)
Mar 10, 2021 7.430 7.880 7.410 7.770 123,417 +0.40(+5.43%)
Mar 09, 2021 7.200 7.900 7.130 7.370 330,369 +0.25(+3.51%)
Mar 08, 2021 6.850 7.260 6.820 7.120 70,621 -0.01(-0.14%)
Mar 05, 2021 7.100 7.160 6.060 7.130 191,400 +0.20(+2.89%)
Mar 04, 2021 7.850 7.890 6.660 6.930 331,161 -1.10(-13.70%)
Mar 03, 2021 8.270 8.570 7.840 8.030 560,539 -0.94(-10.48%)
Mar 02, 2021 9.590 12.38 8.460 8.970 15,415,017 +1.37(+18.03%)
Mar 01, 2021 7.730 7.910 7.510 7.600 91,362 +0.10(+1.33%)
Feb 26, 2021 7.900 7.910 7.280 7.500 117,900 -0.33(-4.21%)
Feb 25, 2021 8.460 8.660 7.770 7.830 81,518 -0.48(-5.78%)
Feb 24, 2021 8.130 8.600 8.090 8.310 69,818 +0.24(+2.97%)
Feb 23, 2021 8.190 8.400 7.700 8.070 136,550 -0.77(-8.71%)
Feb 22, 2021 8.770 9.070 8.690 8.840 80,404 +0.16(+1.84%)
Feb 19, 2021 8.830 9.100 8.610 8.680 61,100 -0.21(-2.36%)
Feb 18, 2021 9.310 9.390 8.820 8.890 82,139 -0.57(-6.03%)
Feb 17, 2021 9.560 9.610 9.120 9.460 101,949 -0.23(-2.37%)
Feb 16, 2021 9.350 9.935 9.311 9.690 129,126 +0.19(+2.00%)
Feb 12, 2021 9.500 9.750 9.090 9.500 68,700 +0.13(+1.39%)
Feb 11, 2021 9.800 9.980 9.260 9.370 132,810 -0.41(-4.19%)
Feb 10, 2021 10.40 10.59 9.210 9.780 313,437 -0.44(-4.31%)
Feb 09, 2021 9.260 10.26 8.850 10.22 813,888 +0.93(+10.01%)
Feb 08, 2021 8.880 9.320 8.880 9.290 167,464 +0.29(+3.22%)
Feb 05, 2021 8.810 9.000 8.710 9.000 107,300 +0.25(+2.86%)
Feb 04, 2021 8.560 8.860 8.470 8.750 143,567 +0.13(+1.51%)
Feb 03, 2021 8.330 8.820 8.330 8.620 133,715 +0.30(+3.61%)
Feb 02, 2021 8.590 8.740 8.250 8.320 115,017 -0.16(-1.89%)
Feb 01, 2021 8.100 8.590 7.900 8.480 116,753 +0.51(+6.40%)
Jan 29, 2021 8.210 8.300 7.910 7.970 143,500 -0.25(-3.04%)
Jan 28, 2021 8.640 9.240 8.050 8.220 531,374 -0.30(-3.52%)
Jan 27, 2021 8.800 9.150 8.430 8.520 179,037 -0.60(-6.58%)
Jan 26, 2021 9.320 9.420 9.050 9.120 82,027 -0.17(-1.83%)
Jan 25, 2021 9.300 9.600 8.770 9.290 189,417 -0.01(-0.11%)
Jan 22, 2021 8.750 9.580 8.640 9.300 440,800 +0.59(+6.77%)
Jan 21, 2021 8.490 8.980 8.250 8.710 226,023 +0.30(+3.57%)
Jan 20, 2021 8.240 8.599 8.230 8.410 170,632 +0.10(+1.20%)
Jan 19, 2021 8.410 8.560 8.160 8.310 134,565 -0.02(-0.24%)
Jan 15, 2021 8.300 8.388 7.963 8.330 93,700 +0.08(+0.97%)
Jan 14, 2021 8.320 8.440 8.210 8.250 122,810 +0.04(+0.49%)
Jan 13, 2021 8.740 8.860 8.210 8.210 124,832 -0.40(-4.65%)
Jan 12, 2021 8.070 8.720 8.050 8.610 387,579 +0.54(+6.69%)
Jan 11, 2021 7.700 8.100 7.700 8.070 217,680 +0.45(+5.91%)
Jan 08, 2021 7.850 7.949 7.550 7.620 150,000 -0.18(-2.31%)
Jan 07, 2021 8.040 8.040 7.580 7.800 115,108 +0.18(+2.36%)
Jan 06, 2021 8.320 8.450 7.550 7.620 360,059 -0.71(-8.52%)
Jan 05, 2021 7.300 9.100 7.210 8.330 1,044,645 +1.03(+14.11%)
Jan 04, 2021 6.940 7.350 6.840 7.300 105,248 +0.33(+4.73%)
Dec 31, 2020 6.970 6.970 6.970 123,161 -0.09(-1.27%)
Dec 30, 2020 6.940 7.290 6.820 7.060 123,161 +0.20(+2.92%)
Dec 29, 2020 6.980 7.040 6.600 6.860 166,592 -0.15(-2.14%)
Dec 28, 2020 7.350 7.480 6.950 7.010 163,748 -0.32(-4.37%)
Dec 24, 2020 7.480 7.540 7.220 7.330 57,500 -0.04(-0.54%)
Dec 23, 2020 7.500 7.700 7.370 7.370 92,288 -0.11(-1.47%)
Dec 22, 2020 7.920 8.080 7.350 7.480 233,780 -0.44(-5.56%)
Dec 21, 2020 7.970 8.150 7.681 7.920 147,005 -0.09(-1.12%)
Dec 18, 2020 8.120 8.400 8.010 8.010 178,900 -0.08(-0.99%)
Dec 17, 2020 8.440 8.720 7.940 8.090 282,724 -0.06(-0.74%)
Dec 16, 2020 7.610 8.400 7.450 8.150 531,632 +0.49(+6.40%)
Dec 15, 2020 7.550 7.720 7.380 7.660 214,087 +0.25(+3.37%)
Dec 14, 2020 7.570 7.660 7.250 7.410 136,059 +0.03(+0.41%)
Dec 11, 2020 7.340 8.180 7.310 7.380 548,800 -0.07(-0.94%)
Dec 10, 2020 7.110 7.510 7.090 7.450 129,967 +0.36(+5.08%)
Dec 09, 2020 7.690 7.690 7.010 7.090 214,008 -0.50(-6.59%)
Dec 08, 2020 7.930 7.930 7.440 7.590 119,315 -0.28(-3.56%)
Dec 07, 2020 7.360 8.060 7.190 7.870 428,682 +0.58(+7.96%)
Dec 04, 2020 7.250 7.330 7.130 7.290 133,800 +0.13(+1.82%)
Dec 03, 2020 7.200 7.230 7.070 7.160 65,741 -0.03(-0.42%)
Dec 02, 2020 7.230 7.350 7.060 7.190 86,194 +0.02(+0.28%)
Dec 01, 2020 6.880 7.400 6.820 7.170 351,833 +0.27(+3.91%)
Nov 30, 2020 6.920 7.070 6.800 6.900 95,968 -0.10(-1.43%)
Nov 27, 2020 7.190 7.230 6.930 7.000 176,700 -0.07(-0.99%)
Nov 25, 2020 7.160 7.160 6.910 7.070 116,900 -0.11(-1.53%)
Nov 24, 2020 7.220 7.450 7.000 7.180 218,319 +0.34(+4.97%)
Nov 23, 2020 6.790 7.140 6.670 6.840 259,759 +0.12(+1.79%)
Nov 20, 2020 6.910 7.100 6.630 6.720 205,400 -0.14(-2.04%)
Nov 19, 2020 6.690 7.070 6.370 6.860 248,194 +0.31(+4.73%)
Nov 18, 2020 6.220 6.770 6.180 6.550 295,684 +0.33(+5.31%)
Nov 17, 2020 6.070 6.390 6.040 6.220 142,901 +0.16(+2.64%)
Nov 16, 2020 6.150 6.180 6.000 6.060 86,172 -0.01(-0.16%)
Nov 13, 2020 6.110 6.196 6.000 6.070 106,500 +0.04(+0.66%)
Nov 12, 2020 6.010 6.160 5.860 6.030 201,643 +0.01(+0.17%)
Nov 11, 2020 5.960 6.210 5.960 6.020 193,009 -0.09(-1.47%)
Nov 10, 2020 6.250 6.250 5.800 6.110 487,242 -0.42(-6.43%)
Nov 09, 2020 6.350 6.610 6.290 6.530 203,953 +0.25(+3.98%)
Nov 06, 2020 6.300 6.370 6.260 6.280 72,700 -0.02(-0.32%)
Nov 05, 2020 6.370 6.370 6.190 6.300 92,040 +0.03(+0.48%)
Nov 04, 2020 6.290 6.698 6.200 6.270 276,768 -0.08(-1.26%)
Nov 03, 2020 6.310 6.390 6.120 6.350 122,257 +0.04(+0.63%)
Nov 02, 2020 6.200 6.460 6.130 6.310 188,937 +0.22(+3.61%)
Oct 30, 2020 6.360 6.360 5.850 6.090 358,200 -0.28(-4.40%)
Oct 29, 2020 6.410 6.790 6.250 6.370 453,468 +0.01(+0.16%)
Oct 28, 2020 6.650 6.960 6.350 6.360 527,381 -0.72(-10.17%)
Oct 27, 2020 6.600 7.900 6.500 7.080 3,587,392 +0.66(+10.28%)
Oct 26, 2020 6.640 6.750 6.380 6.420 137,476 -0.12(-1.83%)
Oct 23, 2020 6.610 7.140 6.410 6.540 410,400 -0.09(-1.36%)
Oct 22, 2020 6.730 6.830 6.300 6.630 220,730 -0.16(-2.36%)
Oct 21, 2020 7.090 7.360 6.660 6.790 624,450 -0.24(-3.41%)
Oct 20, 2020 7.120 7.250 6.760 7.030 224,915 +0.05(+0.72%)
Oct 19, 2020 7.360 7.360 6.800 6.980 821,885 +6.70(+2382.22%)
Oct 16, 2020 0.2925 0.3097 0.2800 0.2812 13,434,900 -0.04(-12.67%)
Oct 15, 2020 0.3164 0.3232 0.3113 0.3220 1,831,916 -0.00(-0.40%)
Oct 14, 2020 0.3310 0.3340 0.3100 0.3233 2,941,876 -0.01(-4.21%)
Oct 13, 2020 0.3200 0.3405 0.3080 0.3375 5,537,495 +0.02(+5.47%)
Oct 12, 2020 0.3300 0.3300 0.3121 0.3200 3,932,051 -0.02(-5.60%)
Oct 09, 2020 0.3400 0.3449 0.3301 0.3390 3,518,000 +0.01(+1.80%)
Oct 08, 2020 0.3395 0.3450 0.3310 0.3330 3,193,702 -0.01(-2.15%)
Oct 07, 2020 0.3521 0.3537 0.3400 0.3403 4,789,820 +0.00(+0.06%)
Oct 06, 2020 0.3844 0.3850 0.3356 0.3401 10,947,211 -0.03(-9.31%)
Oct 05, 2020 0.3850 0.4190 0.3661 0.3750 19,047,030 +0.01(+3.94%)
Oct 02, 2020 0.3400 0.3889 0.3297 0.3608 16,199,800 -0.02(-5.05%)
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.