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 (%)
Jun 30, 2011 10.25 10.60 10.25 10.55 122,653 +0.29(+2.83%)
Jun 29, 2011 10.06 10.29 10.03 10.26 1,064,745 +0.24(+2.40%)
Jun 28, 2011 10.02 10.10 9.850 10.02 716,902 +0.00(+0.00%)
Jun 27, 2011 9.820 10.03 9.810 10.02 171,175 +0.21(+2.14%)
Jun 24, 2011 9.850 9.980 9.680 9.810 479,338 +0.04(+0.41%)
Jun 23, 2011 9.730 9.840 9.330 9.770 296,252 +0.04(+0.41%)
Jun 22, 2011 9.420 10.06 9.400 9.730 289,893 +0.32(+3.40%)
Jun 21, 2011 9.220 9.550 9.200 9.410 226,133 +0.25(+2.73%)
Jun 20, 2011 8.900 9.160 9.060 9.160 796,152 +0.16(+1.78%)
Jun 17, 2011 9.180 9.220 8.950 9.000 243,863 -0.17(-1.85%)
Jun 16, 2011 9.390 9.490 9.170 9.170 119,541 -0.22(-2.34%)
Jun 15, 2011 9.300 9.400 9.150 9.390 128,048 +0.04(+0.43%)
Jun 14, 2011 9.450 9.470 9.180 9.350 1,867,571 -0.10(-1.06%)
Jun 13, 2011 9.810 9.810 9.390 9.450 283,656 -0.43(-4.35%)
Jun 10, 2011 10.10 10.10 9.800 9.880 201,780 -0.25(-2.47%)
Jun 09, 2011 10.05 10.14 9.870 10.13 316,496 +0.07(+0.70%)
Jun 08, 2011 10.19 10.29 9.890 10.06 221,880 -0.21(-2.04%)
Jun 07, 2011 10.27 10.33 10.15 10.27 152,834 +0.00(+0.00%)
Jun 06, 2011 10.51 10.55 10.22 10.27 499,359 -0.27(-2.56%)
Jun 03, 2011 10.50 10.64 10.50 10.54 465,046 -0.22(-2.04%)
May 24, 2011 10.80 10.87 10.73 10.76 721,623 -0.02(-0.19%)
May 20, 2011 10.75 10.85 10.72 10.78 90,610 +0.00(+0.00%)
May 19, 2011 10.85 10.95 10.75 10.78 316,677 -0.11(-1.01%)
May 18, 2011 10.76 10.89 10.73 10.89 126,718 +0.16(+1.49%)
May 17, 2011 10.80 10.81 10.53 10.73 155,319 -0.03(-0.28%)
May 16, 2011 10.96 10.96 10.76 10.76 83,384 -0.21(-1.91%)
May 13, 2011 11.10 11.16 10.88 10.97 289,804 -0.10(-0.90%)
May 12, 2011 11.00 11.17 10.93 11.07 334,106 -0.04(-0.36%)
May 11, 2011 11.37 11.53 11.05 11.11 576,949 -0.33(-2.88%)
May 10, 2011 11.92 11.92 11.25 11.44 382,994 -0.33(-2.80%)
May 09, 2011 12.18 12.18 11.77 11.77 217,418 -0.31(-2.57%)
May 06, 2011 12.18 12.49 11.95 12.08 452,541 +0.06(+0.50%)
May 05, 2011 11.58 12.10 11.58 12.02 392,659 +0.18(+1.52%)
May 04, 2011 12.00 12.05 11.63 11.84 1,187,242 -0.24(-1.99%)
May 03, 2011 12.29 12.29 12.08 12.08 115,680 -0.19(-1.55%)
May 02, 2011 12.45 12.29 12.22 12.27 175,459 -0.19(-1.52%)
Apr 29, 2011 12.50 12.59 12.30 12.46 321,495 -0.21(-1.66%)
Apr 28, 2011 12.60 12.72 12.55 12.67 177,190 +0.08(+0.64%)
Apr 27, 2011 13.00 13.00 12.49 12.59 195,966 -0.28(-2.18%)
Apr 26, 2011 12.16 13.14 12.16 12.87 314,739 +0.67(+5.49%)
Apr 25, 2011 12.57 12.60 12.12 12.20 117,142 -0.41(-3.25%)
Apr 21, 2011 12.84 12.88 12.60 12.61 86,299 -0.19(-1.48%)
Apr 20, 2011 12.78 12.96 12.60 12.80 150,121 +0.08(+0.63%)
Apr 19, 2011 12.50 12.84 12.21 12.72 280,654 +0.16(+1.27%)
Apr 18, 2011 13.78 13.78 12.41 12.56 486,850 -1.37(-9.83%)
Apr 15, 2011 14.00 14.10 13.89 13.93 252,248 -0.12(-0.85%)
Apr 14, 2011 13.76 14.28 13.65 14.05 329,537 +0.18(+1.30%)
Apr 13, 2011 13.75 13.91 13.52 13.87 711,744 +0.12(+0.87%)
Apr 12, 2011 13.85 13.96 13.60 13.75 356,455 -0.34(-2.41%)
Apr 11, 2011 14.29 14.34 13.91 14.09 279,605 -0.16(-1.12%)
Apr 08, 2011 14.25 14.48 14.14 14.25 181,764 -0.03(-0.21%)
Apr 07, 2011 14.53 14.53 14.21 14.28 128,524 -0.22(-1.52%)
Apr 06, 2011 14.41 14.75 14.37 14.50 274,036 +0.08(+0.55%)
Apr 05, 2011 14.98 14.98 14.35 14.42 340,390 -0.56(-3.74%)
Apr 04, 2011 15.30 15.30 14.88 14.98 560,699 -0.32(-2.09%)
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.