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 29, 2019 4.450 4.480 4.080 4.110 377,900 -0.43(-9.47%)
Mar 28, 2019 4.380 4.740 3.910 4.540 1,266,157 +0.30(+7.08%)
Mar 27, 2019 3.880 4.380 3.750 4.240 712,184 +0.34(+8.72%)
Mar 26, 2019 3.700 3.790 3.520 3.900 96,257 +0.39(+11.11%)
Mar 25, 2019 3.590 3.680 3.410 3.510 99,076 -0.12(-3.31%)
Mar 22, 2019 3.830 3.840 3.600 3.630 85,700 -0.20(-5.22%)
Mar 21, 2019 3.820 3.890 3.680 3.830 80,448 -0.03(-0.78%)
Mar 20, 2019 4.000 4.000 3.710 3.860 126,737 -0.18(-4.46%)
Mar 19, 2019 4.050 4.200 3.800 4.040 349,756 +0.12(+3.06%)
Mar 18, 2019 3.600 4.040 3.600 3.920 431,594 +0.37(+10.42%)
Mar 15, 2019 3.410 3.840 3.150 3.550 363,800 +0.06(+1.72%)
Mar 14, 2019 4.450 4.560 3.320 3.490 1,379,879 -0.96(-21.57%)
Mar 13, 2019 4.500 4.580 4.250 4.450 1,173,087 +0.11(+2.53%)
Mar 12, 2019 4.450 4.590 4.270 4.340 455,843 -0.01(-0.23%)
Mar 11, 2019 4.580 4.580 4.250 4.350 590,677 +0.05(+1.16%)
Mar 08, 2019 4.500 4.550 4.230 4.300 671,000 -3.60(-45.57%)
Mar 07, 2019 7.860 10.73 7.800 7.900 144,014 +0.04(+0.51%)
Mar 06, 2019 8.920 8.920 7.710 7.860 42,415 -0.90(-10.27%)
Mar 05, 2019 8.680 9.220 7.700 8.760 21,682 -0.04(-0.45%)
Mar 04, 2019 9.000 9.230 8.500 8.800 16,463 -0.25(-2.82%)
Mar 01, 2019 9.100 9.769 9.000 9.055 36,700 +0.06(+0.62%)
Feb 28, 2019 8.990 9.210 8.820 8.999 6,572 +0.26(+2.97%)
Feb 27, 2019 8.200 8.960 8.200 8.740 19,979 +0.62(+7.64%)
Feb 26, 2019 8.930 8.930 8.100 8.120 25,696 -0.81(-9.05%)
Feb 25, 2019 9.500 9.500 8.649 8.928 14,210 +0.03(+0.32%)
Feb 22, 2019 10.44 10.44 8.600 8.900 38,900 -1.59(-15.16%)
Feb 21, 2019 11.58 11.58 10.01 10.49 30,032 -0.38(-3.50%)
Feb 20, 2019 12.00 12.00 10.10 10.87 53,540 -1.13(-9.42%)
Feb 19, 2019 10.98 13.50 10.05 12.00 94,980 +1.95(+19.40%)
Feb 15, 2019 9.020 11.53 9.020 10.05 41,300 +0.60(+6.35%)
Feb 14, 2019 8.630 9.759 8.630 9.450 12,972 +1.00(+11.78%)
Feb 13, 2019 8.500 9.400 8.454 8.454 18,026 +0.23(+2.83%)
Feb 12, 2019 8.270 8.417 8.150 8.221 899 -0.03(-0.35%)
Feb 11, 2019 8.066 8.250 8.066 8.250 1,750 +0.15(+1.85%)
Feb 08, 2019 8.020 8.200 8.000 8.100 2,800 -0.19(-2.31%)
Feb 07, 2019 8.121 8.400 8.054 8.291 5,183 +0.18(+2.26%)
Feb 06, 2019 7.730 8.250 7.730 8.108 10,095 +0.35(+4.49%)
Feb 05, 2019 7.750 7.990 7.320 7.760 26,293 +0.25(+3.33%)
Feb 04, 2019 7.750 8.520 7.250 7.510 8,214 +0.04(+0.54%)
Feb 01, 2019 7.750 8.530 7.170 7.470 12,900 -0.06(-0.80%)
Jan 31, 2019 8.550 8.850 7.530 7.530 26,529 -1.02(-11.93%)
Jan 30, 2019 9.070 9.070 8.000 8.550 17,925 -0.41(-4.58%)
Jan 29, 2019 9.060 9.110 8.620 8.960 14,278 -0.11(-1.17%)
Jan 28, 2019 9.140 9.140 8.400 9.066 36,127 -0.04(-0.48%)
Jan 25, 2019 8.520 9.220 8.500 9.110 18,800 +0.74(+8.84%)
Jan 24, 2019 9.400 9.400 8.370 8.370 35,860 -0.94(-10.10%)
Jan 23, 2019 9.470 9.540 9.010 9.310 10,423 -0.19(-2.00%)
Jan 22, 2019 9.000 9.810 8.911 9.500 27,042 +0.32(+3.49%)
Jan 18, 2019 9.100 9.640 8.940 9.180 49,300 +0.08(+0.88%)
Jan 17, 2019 9.710 9.710 8.500 9.100 52,088 -0.90(-9.00%)
Jan 16, 2019 11.30 11.50 9.555 10.00 68,886 -1.18(-10.55%)
Jan 15, 2019 9.500 13.90 9.370 11.18 290,071 +2.11(+23.26%)
Jan 14, 2019 8.600 9.770 8.500 9.070 147,099 +0.42(+4.86%)
Jan 11, 2019 8.250 9.160 8.070 8.650 83,800 +0.29(+3.47%)
Jan 10, 2019 8.360 8.890 8.000 8.360 57,502 -0.54(-6.07%)
Jan 09, 2019 7.970 9.250 7.705 8.900 146,435 +0.90(+11.25%)
Jan 08, 2019 7.710 8.300 7.000 8.000 82,844 +0.30(+3.90%)
Jan 07, 2019 7.990 7.990 6.670 7.700 90,801 +0.00(+0.00%)
Jan 04, 2019 6.790 8.500 6.380 7.700 129,400 +0.85(+12.47%)
Jan 03, 2019 7.910 8.740 5.890 6.846 121,589 +6.33(+1216.63%)
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.