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 (%)
Sep 30, 2019 1.620 1.620 1.480 1.500 85,248 -0.13(-7.98%)
Sep 27, 2019 1.750 1.750 1.530 1.630 143,900 -0.12(-6.86%)
Sep 26, 2019 1.930 1.930 1.660 1.750 238,177 -0.14(-7.41%)
Sep 25, 2019 2.220 2.270 1.870 1.890 241,051 -0.36(-16.00%)
Sep 24, 2019 2.110 2.300 2.110 2.250 334,933 +0.18(+8.70%)
Sep 23, 2019 2.110 2.220 2.000 2.070 111,413 -0.06(-2.82%)
Sep 20, 2019 2.120 2.260 2.060 2.130 79,600 +0.01(+0.47%)
Sep 19, 2019 2.210 2.290 2.120 2.120 93,124 -0.11(-4.93%)
Sep 18, 2019 2.180 2.270 2.090 2.230 99,982 +0.03(+1.36%)
Sep 17, 2019 2.270 2.300 2.160 2.200 168,092 +0.01(+0.46%)
Sep 16, 2019 2.580 2.580 2.050 2.190 589,865 -0.42(-16.09%)
Sep 13, 2019 2.750 2.840 2.540 2.610 193,700 -0.10(-3.69%)
Sep 12, 2019 2.800 2.870 2.670 2.710 134,126 -0.07(-2.52%)
Sep 11, 2019 2.690 2.870 2.690 2.780 91,361 +0.08(+2.96%)
Sep 10, 2019 2.670 2.920 2.600 2.700 232,830 +0.02(+0.75%)
Sep 09, 2019 2.650 2.722 2.560 2.680 90,259 +0.06(+2.43%)
Sep 06, 2019 2.530 2.616 2.530 2.616 10,500 +0.09(+3.41%)
Sep 05, 2019 2.520 2.680 2.490 2.530 43,597 +0.02(+0.80%)
Sep 04, 2019 2.462 2.620 2.462 2.510 61,944 +0.05(+2.03%)
Sep 03, 2019 2.490 2.525 2.430 2.460 27,489 -0.11(-4.28%)
Aug 30, 2019 2.640 2.650 2.550 2.570 28,500 -0.03(-1.15%)
Aug 29, 2019 2.506 2.770 2.506 2.600 141,449 +0.08(+3.17%)
Aug 28, 2019 2.540 2.630 2.490 2.520 16,082 -0.02(-0.79%)
Aug 27, 2019 2.592 2.695 2.530 2.540 17,096 +0.00(+0.00%)
Aug 26, 2019 2.580 2.640 2.520 2.540 20,445 +0.00(+0.02%)
Aug 23, 2019 2.560 2.640 2.520 2.539 27,200 -0.05(-1.95%)
Aug 22, 2019 2.680 2.710 2.560 2.590 118,550 -0.04(-1.52%)
Aug 21, 2019 2.440 2.650 2.410 2.630 283,102 +0.18(+7.35%)
Aug 20, 2019 2.460 2.470 2.420 2.450 23,677 -0.01(-0.41%)
Aug 19, 2019 2.420 2.514 2.420 2.460 30,373 +0.02(+0.82%)
Aug 16, 2019 2.510 2.530 2.420 2.440 54,100 -0.05(-2.01%)
Aug 15, 2019 2.500 2.520 2.480 2.490 26,347 -0.03(-1.19%)
Aug 14, 2019 2.450 2.550 2.410 2.520 78,621 +0.05(+2.02%)
Aug 13, 2019 2.400 2.550 2.350 2.470 126,075 +0.04(+1.65%)
Aug 12, 2019 2.550 2.600 2.400 2.430 60,668 -0.14(-5.45%)
Aug 09, 2019 2.550 2.640 2.500 2.570 61,300 +0.07(+2.80%)
Aug 08, 2019 2.480 2.680 2.410 2.500 58,860 +0.01(+0.40%)
Aug 07, 2019 2.480 2.500 2.310 2.490 88,854 +0.07(+2.89%)
Aug 06, 2019 2.600 2.610 2.150 2.420 210,667 -0.10(-3.97%)
Aug 05, 2019 2.690 2.700 2.500 2.520 59,033 -0.21(-7.69%)
Aug 02, 2019 2.780 2.780 2.670 2.730 16,800 +0.00(+0.00%)
Aug 01, 2019 2.850 2.930 2.660 2.730 49,890 -0.12(-4.21%)
Jul 31, 2019 2.900 2.950 2.820 2.850 53,111 +0.01(+0.35%)
Jul 30, 2019 2.720 2.900 2.720 2.840 42,536 +0.12(+4.41%)
Jul 29, 2019 2.730 2.850 2.600 2.720 72,706 -0.03(-1.09%)
Jul 26, 2019 2.820 2.895 2.750 2.750 62,400 -0.06(-2.14%)
Jul 25, 2019 2.930 2.990 2.810 2.810 46,282 -0.17(-5.70%)
Jul 24, 2019 2.930 3.080 2.850 2.980 95,577 +0.05(+1.71%)
Jul 23, 2019 2.880 3.080 2.810 2.930 202,016 +0.03(+1.03%)
Jul 22, 2019 2.750 2.990 2.750 2.900 199,896 +0.15(+5.45%)
Jul 19, 2019 2.750 2.770 2.635 2.750 34,400 +0.06(+2.23%)
Jul 18, 2019 2.670 2.870 2.660 2.690 104,301 +0.03(+1.13%)
Jul 17, 2019 2.720 2.761 2.630 2.660 71,269 -0.07(-2.56%)
Jul 16, 2019 2.810 2.840 2.650 2.730 107,304 -0.08(-2.85%)
Jul 15, 2019 2.800 2.860 2.800 2.810 28,226 +0.06(+2.18%)
Jul 12, 2019 2.860 2.860 2.750 2.750 66,800 -0.10(-3.51%)
Jul 11, 2019 2.940 2.980 2.830 2.850 104,846 -0.09(-3.06%)
Jul 10, 2019 2.900 3.090 2.860 2.940 789,277 +0.08(+2.80%)
Jul 09, 2019 2.890 2.910 2.860 2.860 105,565 -0.04(-1.38%)
Jul 08, 2019 2.920 2.920 2.860 2.900 41,173 +0.01(+0.35%)
Jul 05, 2019 2.845 2.954 2.800 2.890 35,100 -0.00(-0.15%)
Jul 03, 2019 2.850 2.920 2.850 2.894 36,000 +0.04(+1.56%)
Jul 02, 2019 2.980 2.990 2.815 2.850 118,936 -0.13(-4.36%)
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.