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 (%)
Sep 30, 2008 8.490 8.490 8.150 8.160 1,318,983 +0.06(+0.74%)
Sep 29, 2008 8.700 8.700 8.100 8.100 291,122 -0.65(-7.43%)
Sep 26, 2008 8.570 8.780 8.500 8.750 124,548 +0.18(+2.10%)
Sep 25, 2008 8.680 8.980 8.500 8.570 367,094 -0.25(-2.83%)
Sep 24, 2008 8.650 8.820 8.280 8.820 196,363 +0.16(+1.85%)
Sep 23, 2008 9.200 9.270 8.500 8.660 248,847 -0.57(-6.18%)
Sep 22, 2008 9.700 9.700 8.630 9.230 235,474 -0.02(-0.22%)
Sep 19, 2008 9.250 9.370 9.030 9.250 1,059,707 +0.27(+3.01%)
Sep 18, 2008 9.220 9.450 8.940 8.980 356,638 -0.12(-1.32%)
Sep 17, 2008 9.150 9.590 9.090 9.100 359,820 -0.05(-0.55%)
Sep 16, 2008 9.260 9.520 9.030 9.150 429,561 -0.45(-4.69%)
Sep 15, 2008 9.800 9.800 9.500 9.600 320,195 -0.10(-1.03%)
Sep 12, 2008 9.670 9.850 9.580 9.700 488,569 -0.16(-1.62%)
Sep 11, 2008 9.950 9.990 9.560 9.860 368,195 -0.13(-1.30%)
Sep 10, 2008 9.910 10.05 9.900 9.990 341,100 -0.06(-0.60%)
Sep 09, 2008 10.30 10.30 9.960 10.05 376,958 -0.25(-2.43%)
Sep 08, 2008 10.42 10.42 10.13 10.30 422,905 +0.15(+1.48%)
Sep 05, 2008 10.45 10.45 9.890 10.15 131,739 -0.30(-2.87%)
Sep 04, 2008 10.82 10.92 10.36 10.45 724,279 -0.61(-5.52%)
Sep 03, 2008 10.37 11.10 10.37 11.06 246,819 +0.49(+4.64%)
Sep 02, 2008 11.07 11.07 10.32 10.57 205,483 -0.29(-2.67%)
Aug 29, 2008 10.58 10.88 10.28 10.86 174,732 +0.28(+2.65%)
Aug 28, 2008 9.830 10.58 9.830 10.58 219,919 +0.70(+7.09%)
Aug 27, 2008 9.520 9.940 9.360 9.880 230,703 +0.36(+3.78%)
Aug 26, 2008 9.280 9.600 9.270 9.520 111,917 +0.12(+1.28%)
Aug 25, 2008 9.450 9.490 9.290 9.400 76,207 -0.05(-0.53%)
Aug 22, 2008 9.520 9.700 9.290 9.450 62,709 -0.27(-2.78%)
Aug 21, 2008 9.500 9.940 9.500 9.720 112,239 +0.13(+1.36%)
Aug 20, 2008 9.500 9.620 9.460 9.590 109,615 -0.06(-0.62%)
Aug 19, 2008 9.510 9.780 9.470 9.650 245,946 -0.12(-1.23%)
Aug 18, 2008 9.780 9.870 9.660 9.770 143,317 +0.07(+0.72%)
Aug 15, 2008 9.220 9.700 9.220 9.700 201,089 +0.23(+2.43%)
Aug 14, 2008 9.160 9.500 9.020 9.470 243,031 +0.31(+3.38%)
Aug 13, 2008 9.070 9.490 8.850 9.160 262,232 -0.19(-2.03%)
Aug 12, 2008 8.900 9.460 8.700 9.350 235,478 +0.36(+4.00%)
Aug 11, 2008 9.130 9.230 8.860 8.990 173,633 -0.26(-2.81%)
Aug 08, 2008 8.410 9.500 8.410 9.250 298,270 +0.73(+8.57%)
Aug 07, 2008 8.340 8.700 8.340 8.520 192,499 +0.18(+2.16%)
Aug 06, 2008 7.990 8.450 7.910 8.340 315,743 +0.56(+7.20%)
Aug 05, 2008 7.980 7.980 7.760 7.780 264,497 +0.06(+0.78%)
Aug 04, 2008 7.940 7.940 7.600 7.720 435,513 +0.00(+0.00%)
Aug 01, 2008 7.940 7.940 7.600 7.720 435,513 +0.18(+2.39%)
Jul 31, 2008 7.400 7.540 7.280 7.540 582,499 +0.14(+1.89%)
Jul 30, 2008 7.350 7.450 7.200 7.400 186,192 +0.16(+2.21%)
Jul 29, 2008 7.380 7.380 7.240 7.240 334,589 +0.07(+0.98%)
Jul 28, 2008 7.090 7.170 7.050 7.170 186,453 +0.07(+0.99%)
Jul 25, 2008 7.060 7.180 6.980 7.100 430,895 -0.01(-0.14%)
Jul 24, 2008 7.340 7.350 7.060 7.110 109,642 -0.04(-0.56%)
Jul 23, 2008 6.900 7.370 6.900 7.150 126,751 +0.23(+3.32%)
Jul 22, 2008 7.010 7.230 6.920 6.920 212,935 -0.15(-2.12%)
Jul 21, 2008 7.120 7.170 7.000 7.070 186,847 -0.05(-0.70%)
Jul 18, 2008 7.100 7.120 7.030 7.120 190,349 +0.04(+0.56%)
Jul 17, 2008 7.430 7.430 7.060 7.080 119,667 +0.10(+1.43%)
Jul 16, 2008 7.240 7.240 6.940 6.980 82,266 +0.08(+1.16%)
Jul 15, 2008 6.950 6.950 6.760 6.900 155,636 -0.09(-1.29%)
Jul 14, 2008 7.440 7.440 6.850 6.990 141,590 -0.16(-2.24%)
Jul 11, 2008 7.280 7.280 7.070 7.150 185,308 +0.01(+0.14%)
Jul 10, 2008 7.250 7.290 7.110 7.140 177,556 -0.12(-1.65%)
Jul 09, 2008 7.550 7.620 7.260 7.260 226,428 -0.24(-3.20%)
Jul 08, 2008 7.650 7.690 7.460 7.500 374,407 -0.15(-1.96%)
Jul 07, 2008 7.990 7.990 7.650 7.650 204,968 -0.13(-1.67%)
Jul 04, 2008 7.920 7.920 7.680 7.780 19,817 +0.04(+0.52%)
Jul 03, 2008 7.920 8.010 7.550 7.740 141,622 +0.10(+1.31%)
Jul 02, 2008 7.650 7.760 7.630 7.640 381,448 +0.01(+0.13%)
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.