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, 2009 5.990 6.110 5.900 6.080 306,804 +0.10(+1.67%)
Sep 29, 2009 5.980 6.080 5.910 5.980 134,946 -0.02(-0.33%)
Sep 28, 2009 6.010 6.040 5.950 6.000 273,709 +0.09(+1.52%)
Sep 25, 2009 5.910 6.020 5.880 5.910 72,097 -0.05(-0.84%)
Sep 24, 2009 6.060 6.320 5.950 5.960 216,566 -0.03(-0.50%)
Sep 23, 2009 6.050 6.050 5.900 5.990 151,006 +0.03(+0.50%)
Sep 22, 2009 5.800 6.120 5.780 5.960 265,350 +0.25(+4.38%)
Sep 21, 2009 5.730 5.760 5.570 5.710 93,787 -0.01(-0.17%)
Sep 18, 2009 5.840 5.880 5.650 5.720 311,031 -0.01(-0.17%)
Sep 17, 2009 5.650 5.800 5.560 5.730 145,492 +0.17(+3.06%)
Sep 16, 2009 5.590 5.650 5.460 5.560 160,540 +0.05(+0.91%)
Sep 15, 2009 5.370 5.590 5.340 5.510 188,952 +0.17(+3.18%)
Sep 14, 2009 5.360 5.400 5.280 5.340 384,818 -0.03(-0.56%)
Sep 11, 2009 5.420 5.500 5.350 5.370 100,104 -0.08(-1.47%)
Sep 10, 2009 5.500 5.500 5.430 5.450 97,035 +0.00(+0.00%)
Sep 09, 2009 5.550 5.600 5.450 5.450 109,674 -0.10(-1.80%)
Sep 08, 2009 5.690 5.820 5.510 5.550 105,321 -0.02(-0.36%)
Sep 04, 2009 5.490 5.600 5.420 5.570 32,934 +0.15(+2.77%)
Sep 03, 2009 5.500 5.540 5.400 5.420 44,600 -0.12(-2.17%)
Sep 02, 2009 5.310 5.580 5.310 5.540 110,928 +0.22(+4.14%)
Sep 01, 2009 5.400 5.500 5.320 5.320 196,149 -0.14(-2.56%)
Aug 31, 2009 5.600 5.600 5.370 5.460 165,135 -0.11(-1.97%)
Aug 28, 2009 5.440 5.710 5.340 5.570 197,856 +0.25(+4.70%)
Aug 27, 2009 5.310 5.450 5.310 5.320 92,574 +0.00(+0.00%)
Aug 26, 2009 5.600 5.660 5.290 5.320 158,201 -0.08(-1.48%)
Aug 25, 2009 5.260 5.410 5.260 5.400 52,659 +0.20(+3.85%)
Aug 24, 2009 5.350 5.390 5.200 5.200 60,438 -0.18(-3.35%)
Aug 21, 2009 5.260 5.420 5.260 5.380 53,774 +0.07(+1.32%)
Aug 20, 2009 5.470 5.510 5.200 5.310 110,055 -0.06(-1.12%)
Aug 19, 2009 5.450 5.450 5.300 5.370 67,521 -0.08(-1.47%)
Aug 18, 2009 5.400 5.560 5.310 5.450 97,248 +0.24(+4.61%)
Aug 17, 2009 5.750 5.750 5.200 5.210 248,790 -0.59(-10.17%)
Aug 14, 2009 6.000 6.000 5.690 5.800 198,368 -0.20(-3.33%)
Aug 13, 2009 6.150 6.220 6.000 6.000 139,428 -0.15(-2.44%)
Aug 12, 2009 6.050 6.240 6.050 6.150 112,600 +0.09(+1.49%)
Aug 11, 2009 6.390 6.400 6.020 6.060 170,272 -0.28(-4.42%)
Aug 10, 2009 6.480 6.480 6.310 6.340 129,350 -0.14(-2.16%)
Aug 07, 2009 6.390 6.480 6.110 6.480 226,485 +0.23(+3.68%)
Aug 06, 2009 6.170 6.250 6.000 6.250 155,424 -0.05(-0.79%)
Aug 05, 2009 6.300 6.370 6.140 6.300 204,073 +0.06(+0.96%)
Aug 04, 2009 5.660 6.380 5.660 6.240 360,509 +0.73(+13.25%)
Jul 31, 2009 5.800 5.820 5.300 5.510 200,452 -0.28(-4.84%)
Jul 30, 2009 5.890 5.890 5.680 5.790 95,218 +0.13(+2.30%)
Jul 29, 2009 6.000 6.050 5.640 5.660 199,243 -0.27(-4.55%)
Jul 28, 2009 5.400 6.050 5.350 5.930 1,178,480 +0.61(+11.47%)
Jul 27, 2009 5.300 5.600 5.250 5.320 165,041 +0.03(+0.57%)
Jul 24, 2009 5.530 5.580 5.260 5.290 100,396 -0.21(-3.82%)
Jul 23, 2009 5.300 5.500 5.280 5.500 133,766 +0.16(+3.00%)
Jul 22, 2009 5.160 5.400 5.160 5.340 214,053 -0.02(-0.37%)
Jul 21, 2009 5.300 5.400 5.250 5.360 175,740 +0.09(+1.71%)
Jul 20, 2009 5.090 5.300 4.980 5.270 176,367 +0.34(+6.90%)
Jul 17, 2009 4.810 5.030 4.810 4.930 124,032 +0.20(+4.23%)
Jul 16, 2009 4.600 4.850 4.600 4.730 520,564 +0.15(+3.28%)
Jul 15, 2009 4.640 4.640 4.500 4.580 306,595 -0.04(-0.87%)
Jul 14, 2009 4.740 4.740 4.600 4.620 109,311 +0.00(+0.00%)
Jul 13, 2009 4.690 4.690 4.600 4.620 73,422 +0.01(+0.22%)
Jul 10, 2009 4.630 4.710 4.600 4.610 115,177 +0.01(+0.22%)
Jul 09, 2009 4.800 4.800 4.570 4.600 266,722 -0.18(-3.77%)
Jul 08, 2009 5.090 5.090 4.620 4.780 270,541 -0.17(-3.43%)
Jul 07, 2009 5.050 5.050 4.940 4.950 172,144 -0.07(-1.39%)
Jul 06, 2009 4.990 5.180 4.930 5.020 70,618 -0.16(-3.09%)
Jul 03, 2009 4.900 5.180 4.900 5.180 171,054 +0.22(+4.44%)
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.