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 (%)
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%)
Oct 01, 2020 0.2900 0.3900 0.2900 0.3800 40,443,084 +0.09(+30.36%)
Sep 30, 2020 0.2950 0.3028 0.2851 0.2915 4,694,893 -0.01(-2.83%)
Sep 29, 2020 0.2900 0.3000 0.2800 0.3000 3,668,970 +0.01(+3.99%)
Sep 28, 2020 0.2914 0.2935 0.2812 0.2885 2,317,008 -0.00(-1.30%)
Sep 25, 2020 0.2900 0.2940 0.2800 0.2923 4,220,100 +0.00(+0.79%)
Sep 24, 2020 0.2900 0.3000 0.2800 0.2900 5,507,661 -0.02(-6.06%)
Sep 23, 2020 0.3200 0.3269 0.2960 0.3087 5,686,103 -0.01(-3.38%)
Sep 22, 2020 0.3279 0.3340 0.3180 0.3195 2,935,619 -0.02(-4.66%)
Sep 21, 2020 0.3280 0.3539 0.3211 0.3351 6,669,901 +0.01(+2.26%)
Sep 18, 2020 0.3300 0.3333 0.3131 0.3277 5,115,900 -0.00(-0.88%)
Sep 17, 2020 0.3322 0.3413 0.3210 0.3306 3,729,615 -0.01(-3.42%)
Sep 16, 2020 0.3340 0.3473 0.3250 0.3423 4,316,666 +0.00(+0.68%)
Sep 15, 2020 0.3130 0.3438 0.3110 0.3400 10,519,516 +0.03(+8.97%)
Sep 14, 2020 0.3200 0.3214 0.3068 0.3120 4,661,459 -0.01(-3.17%)
Sep 11, 2020 0.3327 0.3346 0.3070 0.3222 4,074,500 -0.01(-2.07%)
Sep 10, 2020 0.3100 0.3497 0.3051 0.3290 9,467,471 +0.01(+3.26%)
Sep 09, 2020 0.3000 0.3253 0.2975 0.3186 8,506,813 +0.02(+5.85%)
Sep 08, 2020 0.2860 0.3113 0.2853 0.3010 3,821,177 -0.01(-4.29%)
Sep 04, 2020 0.3100 0.3300 0.2750 0.3145 7,442,700 -0.00(-0.82%)
Sep 03, 2020 0.3400 0.3450 0.3010 0.3171 6,385,087 -0.02(-5.91%)
Sep 02, 2020 0.3420 0.3530 0.3230 0.3370 6,429,840 -0.01(-3.71%)
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.