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 )

15.31 +0.04 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 9.700 9.820 9.330 9.520 394,241 -0.14(-1.45%)
Jul 30, 2019 10.00 10.04 9.650 9.660 456,806 -0.39(-3.88%)
Jul 29, 2019 10.25 10.27 9.840 10.05 920,157 -0.25(-2.43%)
Jul 26, 2019 10.58 10.67 10.20 10.30 613,418 -0.63(-5.76%)
Jul 25, 2019 11.10 11.10 10.66 10.93 465,662 -0.19(-1.71%)
Jul 24, 2019 10.55 11.15 10.55 11.12 292,073 +0.52(+4.91%)
Jul 23, 2019 10.50 11.25 10.49 10.60 366,036 +0.15(+1.44%)
Jul 22, 2019 10.74 10.85 10.23 10.45 432,327 -0.32(-2.97%)
Jul 19, 2019 10.61 11.09 10.61 10.77 446,635 +0.16(+1.51%)
Jul 18, 2019 10.23 10.64 10.06 10.61 381,869 +0.38(+3.71%)
Jul 17, 2019 10.18 10.34 10.05 10.23 324,471 -0.01(-0.10%)
Jul 16, 2019 10.25 10.59 10.15 10.24 329,489 -0.06(-0.58%)
Jul 15, 2019 10.30 10.47 10.08 10.30 539,160 +0.03(+0.29%)
Jul 12, 2019 10.32 10.44 10.23 10.27 359,823 -0.06(-0.58%)
Jul 11, 2019 10.35 10.39 10.25 10.33 572,197 +0.00(+0.00%)
Jul 10, 2019 10.36 10.46 10.26 10.33 487,835 -0.02(-0.19%)
Jul 09, 2019 10.72 10.72 10.27 10.35 820,594 -0.45(-4.17%)
Jul 08, 2019 10.95 11.20 10.76 10.80 368,960 -0.20(-1.82%)
Jul 05, 2019 11.11 11.20 10.94 11.00 159,820 -0.16(-1.43%)
Jul 04, 2019 11.29 11.29 11.05 11.16 127,915 -0.02(-0.18%)
Jul 03, 2019 11.20 11.29 10.71 11.18 432,345 +0.00(+0.00%)
Jul 02, 2019 10.73 11.20 10.57 11.18 324,054 +0.55(+5.17%)
Jun 28, 2019 10.63 10.63 10.63 0 +0.09(+0.85%)
Jun 27, 2019 10.65 10.68 10.43 10.54 491,085 -0.11(-1.03%)
Jun 26, 2019 10.56 10.70 10.45 10.65 204,099 +0.10(+0.95%)
Jun 25, 2019 10.78 10.93 10.53 10.55 544,485 -0.22(-2.04%)
Jun 24, 2019 10.85 11.00 10.71 10.77 349,478 -0.07(-0.65%)
Jun 21, 2019 10.84 10.89 10.52 10.84 576,203 -0.01(-0.09%)
Jun 20, 2019 11.21 11.35 10.77 10.85 474,462 -0.24(-2.16%)
Jun 19, 2019 11.45 11.55 11.00 11.09 615,999 -0.34(-2.97%)
Jun 18, 2019 11.11 11.51 11.02 11.43 863,318 +0.80(+7.53%)
Jun 17, 2019 10.94 10.94 10.37 10.63 508,072 -0.17(-1.57%)
Jun 14, 2019 10.75 11.09 10.64 10.80 784,834 +0.30(+2.86%)
Jun 13, 2019 10.18 10.52 9.860 10.50 983,770 +0.50(+5.00%)
Jun 12, 2019 9.270 10.05 9.230 10.00 985,482 +0.71(+7.64%)
Jun 11, 2019 8.710 9.300 8.550 9.290 744,905 +0.64(+7.40%)
Jun 10, 2019 8.960 8.960 8.590 8.650 423,424 -0.21(-2.37%)
Jun 07, 2019 8.850 9.050 8.750 8.860 394,201 +0.11(+1.26%)
Jun 06, 2019 9.050 9.090 8.660 8.750 534,775 -0.24(-2.67%)
Jun 05, 2019 9.430 9.430 8.770 8.990 666,252 -0.40(-4.26%)
Jun 04, 2019 8.920 9.400 8.880 9.390 554,024 +0.60(+6.83%)
Jun 03, 2019 8.820 9.040 8.680 8.790 464,163 -0.01(-0.11%)
May 31, 2019 9.100 9.230 8.800 8.800 442,714 -0.32(-3.51%)
May 30, 2019 9.150 9.260 8.860 9.120 496,053 -0.02(-0.22%)
May 29, 2019 9.470 9.600 8.990 9.140 654,088 -0.37(-3.89%)
May 28, 2019 9.910 9.940 9.460 9.510 872,589 -0.37(-3.74%)
May 27, 2019 9.840 9.990 9.700 9.880 347,447 +0.14(+1.44%)
May 24, 2019 9.350 9.800 9.210 9.740 615,866 +0.47(+5.07%)
May 23, 2019 9.650 9.650 9.180 9.270 510,763 -0.47(-4.83%)
May 22, 2019 10.08 10.09 9.720 9.740 545,116 -0.36(-3.56%)
May 21, 2019 10.32 10.34 9.980 10.10 434,731 -0.12(-1.17%)
May 17, 2019 10.22 10.22 10.22 0 -0.33(-3.13%)
May 16, 2019 10.80 10.80 10.53 10.55 424,147 -0.18(-1.68%)
May 15, 2019 10.89 10.90 10.58 10.73 403,561 -0.19(-1.74%)
May 14, 2019 11.19 11.19 10.75 10.92 564,059 -0.20(-1.80%)
May 13, 2019 11.60 11.60 11.01 11.12 512,550 -0.55(-4.71%)
May 10, 2019 11.80 11.94 11.42 11.67 565,617 -0.06(-0.51%)
May 09, 2019 11.53 11.77 11.40 11.73 475,162 +0.10(+0.86%)
May 08, 2019 12.02 12.02 11.42 11.63 681,214 -0.39(-3.24%)
May 07, 2019 12.83 12.89 11.93 12.02 729,516 -0.83(-6.46%)
May 06, 2019 12.96 13.01 12.64 12.85 451,827 -0.18(-1.38%)
May 03, 2019 13.43 13.46 12.91 13.03 575,279 -0.33(-2.47%)
May 02, 2019 13.55 13.63 13.25 13.36 447,722 -0.25(-1.84%)
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.