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 (%)
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%)
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.