Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canfor Corporation (TSX: CFP )

14.98 +0.13 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Jan 29, 2010 7.410 7.550 7.300 7.300 291,913 -0.08(-1.08%)
Jan 28, 2010 7.590 7.590 7.330 7.380 163,962 -0.12(-1.60%)
Jan 27, 2010 7.620 7.700 7.480 7.500 74,908 -0.16(-2.09%)
Jan 26, 2010 7.660 7.730 7.430 7.660 146,394 +0.04(+0.52%)
Jan 25, 2010 7.710 7.840 7.560 7.620 182,967 -0.14(-1.80%)
Jan 22, 2010 7.800 7.950 7.680 7.760 560,003 -0.05(-0.64%)
Jan 21, 2010 8.590 8.590 7.770 7.810 539,765 -0.85(-9.82%)
Jan 20, 2010 8.720 8.800 8.640 8.660 193,445 -0.12(-1.37%)
Jan 19, 2010 8.790 8.890 8.630 8.780 226,606 -0.09(-1.01%)
Jan 18, 2010 8.800 9.000 8.790 8.870 117,199 +0.12(+1.37%)
Jan 15, 2010 8.930 8.940 8.690 8.750 241,736 -0.15(-1.69%)
Jan 14, 2010 8.860 8.980 8.810 8.900 194,903 +0.07(+0.79%)
Jan 13, 2010 9.290 9.290 8.820 8.830 525,708 -0.52(-5.56%)
Jan 12, 2010 9.310 9.450 9.240 9.350 148,972 +0.08(+0.86%)
Jan 11, 2010 9.050 9.350 9.050 9.270 66,103 +0.11(+1.20%)
Jan 08, 2010 9.250 9.300 9.060 9.160 371,304 -0.22(-2.35%)
Jan 07, 2010 9.250 9.550 9.220 9.380 299,058 +0.10(+1.08%)
Jan 06, 2010 8.970 9.360 8.910 9.280 686,379 +0.47(+5.33%)
Jan 05, 2010 8.450 8.980 8.380 8.810 639,472 +0.42(+5.01%)
Jan 04, 2010 8.150 8.390 8.130 8.390 78,549 +0.26(+3.20%)
Dec 31, 2009 8.130 8.130 8.130 0 -0.06(-0.73%)
Dec 30, 2009 8.400 8.400 8.110 8.190 78,279 -0.16(-1.92%)
Dec 29, 2009 8.100 8.370 8.100 8.350 73,180 +0.25(+3.09%)
Dec 24, 2009 8.140 8.150 8.070 8.100 37,112 +0.04(+0.50%)
Dec 23, 2009 8.060 8.180 7.950 8.060 149,832 +0.05(+0.62%)
Dec 22, 2009 8.100 8.180 8.010 8.010 98,874 -0.06(-0.74%)
Dec 21, 2009 7.870 8.160 7.700 8.070 215,676 +0.40(+5.22%)
Dec 18, 2009 7.760 7.930 7.600 7.670 251,772 -0.08(-1.03%)
Dec 17, 2009 7.840 7.940 7.750 7.750 236,650 -0.10(-1.27%)
Dec 16, 2009 7.780 8.000 7.770 7.850 325,923 +0.11(+1.42%)
Dec 15, 2009 7.680 7.790 7.600 7.740 166,501 +0.14(+1.84%)
Dec 14, 2009 7.540 7.690 7.570 7.600 91,947 +0.09(+1.20%)
Dec 11, 2009 7.830 7.830 7.510 7.510 119,636 -0.24(-3.10%)
Dec 10, 2009 7.820 7.820 7.720 7.750 398,808 +0.03(+0.39%)
Dec 09, 2009 7.670 7.780 7.640 7.720 122,494 +0.07(+0.92%)
Dec 08, 2009 7.750 7.810 7.470 7.650 358,234 -0.06(-0.78%)
Dec 07, 2009 7.450 7.710 7.410 7.710 226,474 +0.30(+4.05%)
Dec 04, 2009 7.670 7.670 7.400 7.410 126,640 -0.09(-1.20%)
Dec 03, 2009 7.430 7.580 7.330 7.500 251,001 +0.13(+1.76%)
Dec 02, 2009 7.320 7.700 7.110 7.370 348,347 +0.05(+0.68%)
Dec 01, 2009 7.370 7.460 7.310 7.320 163,760 +0.06(+0.83%)
Nov 30, 2009 7.600 7.600 7.260 7.260 137,291 -0.34(-4.47%)
Nov 27, 2009 7.250 7.600 7.250 7.600 181,059 +0.30(+4.11%)
Nov 26, 2009 7.390 7.390 7.210 7.300 43,267 +0.05(+0.69%)
Nov 25, 2009 7.310 7.370 7.140 7.250 109,563 +0.05(+0.69%)
Nov 24, 2009 7.480 7.600 7.200 7.200 311,213 -0.25(-3.36%)
Nov 23, 2009 7.240 7.480 7.210 7.450 198,908 +0.32(+4.49%)
Nov 20, 2009 7.390 7.450 7.130 7.130 172,830 -0.33(-4.42%)
Nov 19, 2009 7.600 7.650 7.410 7.460 594,137 -0.03(-0.40%)
Nov 18, 2009 7.210 7.660 7.200 7.490 200,734 +0.31(+4.32%)
Nov 17, 2009 6.870 7.180 6.860 7.180 138,138 +0.24(+3.46%)
Nov 16, 2009 6.860 7.150 6.850 6.940 231,121 +0.09(+1.31%)
Nov 13, 2009 6.810 6.900 6.700 6.850 98,790 -0.04(-0.58%)
Nov 12, 2009 6.770 6.910 6.770 6.890 85,504 +0.04(+0.58%)
Nov 11, 2009 6.820 6.900 6.760 6.850 97,243 +0.05(+0.74%)
Nov 10, 2009 6.930 6.930 6.630 6.800 128,335 -0.07(-1.02%)
Nov 09, 2009 6.250 6.900 6.250 6.870 319,373 +0.61(+9.74%)
Nov 06, 2009 6.150 6.330 6.020 6.260 284,138 +0.06(+0.97%)
Nov 05, 2009 6.110 6.200 6.080 6.200 143,126 +0.00(+0.00%)
Nov 04, 2009 6.100 6.200 6.060 6.200 252,749 +0.11(+1.81%)
Nov 03, 2009 6.130 6.140 6.020 6.090 298,476 -0.01(-0.16%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.