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 30, 2018 2.950 3.040 2.933 3.040 51,859 +0.10(+3.40%)
Apr 27, 2018 2.970 2.984 2.900 2.940 47,935 -0.01(-0.34%)
Apr 26, 2018 2.990 3.060 2.940 2.950 64,848 +0.01(+0.34%)
Apr 25, 2018 3.000 3.070 2.900 2.940 106,918 -0.09(-2.97%)
Apr 24, 2018 3.120 3.149 2.940 3.030 156,487 -0.08(-2.58%)
Apr 23, 2018 3.110 3.170 3.040 3.110 108,149 -0.03(-0.96%)
Apr 20, 2018 3.140 3.187 3.100 3.140 51,110 -0.02(-0.63%)
Apr 19, 2018 3.250 3.250 3.110 3.160 118,686 -0.09(-2.77%)
Apr 18, 2018 3.230 3.250 3.110 3.250 141,836 +0.03(+0.93%)
Apr 17, 2018 3.260 3.420 3.150 3.220 400,527 +0.02(+0.63%)
Apr 16, 2018 3.300 3.300 3.100 3.200 306,927 -0.10(-3.03%)
Apr 13, 2018 3.320 3.370 3.070 3.300 618,435 +0.00(+0.00%)
Apr 12, 2018 3.180 3.319 2.971 3.300 1,112,535 +0.30(+10.00%)
Apr 11, 2018 3.090 3.090 2.941 3.000 128,995 -0.09(-2.91%)
Apr 10, 2018 3.020 3.270 2.910 3.090 2,464,586 +0.21(+7.29%)
Apr 09, 2018 3.000 3.070 2.800 2.880 144,871 -0.12(-4.00%)
Apr 06, 2018 2.870 2.980 2.791 3.000 321,906 +0.07(+2.39%)
Apr 05, 2018 3.460 3.550 2.850 2.930 4,758,073 +0.27(+10.15%)
Apr 04, 2018 2.660 2.750 2.530 2.660 138,137 -0.01(-0.37%)
Apr 03, 2018 2.710 2.760 2.651 2.670 78,500 -0.04(-1.48%)
Apr 02, 2018 2.770 2.950 2.500 2.710 110,426 -0.08(-2.87%)
Mar 29, 2018 2.790 2.790 2.790 0 +0.04(+1.45%)
Mar 28, 2018 2.960 2.961 2.700 2.750 310,318 -0.20(-6.78%)
Mar 27, 2018 2.920 3.069 2.900 2.950 180,985 +0.03(+1.03%)
Mar 26, 2018 2.990 3.030 2.890 2.920 263,823 -0.05(-1.68%)
Mar 23, 2018 3.070 3.080 2.940 2.970 392,857 -0.12(-3.88%)
Mar 22, 2018 3.380 3.380 3.010 3.090 571,464 -0.29(-8.58%)
Mar 21, 2018 3.290 3.419 3.220 3.380 407,872 -0.03(-0.88%)
Mar 20, 2018 4.590 4.670 3.230 3.410 3,765,242 -0.59(-14.75%)
Mar 19, 2018 4.160 4.280 3.900 4.000 597,498 -0.08(-1.96%)
Mar 16, 2018 4.270 4.290 3.900 4.080 535,414 -0.20(-4.67%)
Mar 15, 2018 4.380 4.700 4.080 4.280 3,107,477 +0.30(+7.54%)
Mar 14, 2018 3.950 4.020 3.750 3.980 593,218 +0.13(+3.38%)
Mar 13, 2018 3.550 3.980 3.550 3.850 893,210 +0.31(+8.76%)
Mar 12, 2018 3.620 3.620 3.460 3.540 109,960 -0.04(-1.11%)
Mar 09, 2018 3.640 3.640 3.430 3.580 156,131 +0.08(+2.28%)
Mar 08, 2018 3.580 3.610 3.400 3.500 151,489 -0.11(-3.05%)
Mar 07, 2018 3.500 3.650 3.380 3.610 256,573 +0.10(+2.85%)
Mar 06, 2018 3.400 3.980 3.370 3.510 1,322,476 +0.29(+9.01%)
Mar 05, 2018 3.160 3.240 3.110 3.220 41,644 +0.03(+0.94%)
Mar 02, 2018 3.130 3.190 3.050 3.190 57,401 +0.08(+2.57%)
Mar 01, 2018 3.200 3.230 3.040 3.110 99,722 -0.04(-1.27%)
Feb 28, 2018 3.100 3.280 3.100 3.150 230,952 +0.03(+0.93%)
Feb 27, 2018 3.140 3.450 3.120 3.121 445,401 -0.05(-1.55%)
Feb 26, 2018 3.120 3.180 3.070 3.170 77,989 +0.09(+2.92%)
Feb 23, 2018 3.120 3.140 3.050 3.080 87,297 -0.05(-1.59%)
Feb 22, 2018 3.200 3.240 3.120 3.130 116,764 -0.01(-0.31%)
Feb 21, 2018 3.190 3.250 3.060 3.140 112,253 -0.06(-1.89%)
Feb 20, 2018 3.200 3.350 3.110 3.200 265,246 +0.03(+0.95%)
Feb 16, 2018 3.170 3.170 3.170 0 +0.12(+3.93%)
Feb 15, 2018 3.060 3.143 3.020 3.050 106,236 -0.06(-1.93%)
Feb 14, 2018 3.210 3.228 3.000 3.110 130,554 -0.10(-3.12%)
Feb 13, 2018 3.260 3.320 3.100 3.210 84,899 -0.04(-1.23%)
Feb 12, 2018 3.090 3.250 3.000 3.250 183,479 +0.22(+7.14%)
Feb 09, 2018 3.267 3.330 2.870 3.033 354,040 -0.23(-6.95%)
Feb 08, 2018 3.400 3.400 3.200 3.260 130,776 -0.10(-2.98%)
Feb 07, 2018 3.480 3.531 3.300 3.360 105,780 -0.07(-2.04%)
Feb 06, 2018 3.470 3.470 3.110 3.430 191,892 -0.14(-3.92%)
Feb 05, 2018 3.750 3.750 3.500 3.570 217,544 -0.18(-4.80%)
Feb 02, 2018 3.850 3.850 3.621 3.750 157,611 -0.06(-1.57%)
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.