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 (%)
Apr 30, 2008 8.400 8.400 8.140 8.150 493,724 -0.25(-2.98%)
Apr 29, 2008 8.500 8.500 8.250 8.400 110,467 -0.05(-0.59%)
Apr 28, 2008 8.180 8.450 8.150 8.450 106,849 +0.27(+3.30%)
Apr 25, 2008 8.040 8.250 8.010 8.180 109,353 +0.26(+3.28%)
Apr 24, 2008 8.000 8.090 7.830 7.920 279,659 +0.11(+1.41%)
Apr 23, 2008 8.190 8.230 7.760 7.810 739,398 -0.38(-4.64%)
Apr 22, 2008 8.780 9.000 8.190 8.190 183,401 -0.61(-6.93%)
Apr 21, 2008 8.760 9.050 8.680 8.800 179,887 +0.12(+1.38%)
Apr 18, 2008 8.400 8.740 8.400 8.680 313,793 +0.19(+2.24%)
Apr 17, 2008 8.090 8.490 8.080 8.490 137,059 +0.39(+4.81%)
Apr 16, 2008 8.000 8.150 7.930 8.100 434,597 +0.23(+2.92%)
Apr 15, 2008 7.800 7.870 7.800 7.870 148,864 +0.06(+0.77%)
Apr 14, 2008 8.020 8.020 7.620 7.810 322,310 -0.22(-2.74%)
Apr 11, 2008 8.190 8.190 7.990 8.030 137,021 -0.12(-1.47%)
Apr 10, 2008 8.000 8.200 7.950 8.150 178,442 +0.10(+1.24%)
Apr 09, 2008 8.250 8.250 8.020 8.050 144,099 -0.13(-1.59%)
Apr 08, 2008 7.980 8.180 7.870 8.180 191,160 +0.13(+1.61%)
Apr 07, 2008 8.100 8.200 7.950 8.050 193,571 -0.08(-0.98%)
Apr 04, 2008 8.200 8.200 8.130 8.130 107,834 -0.07(-0.85%)
Apr 03, 2008 8.280 8.280 8.200 8.200 123,178 +0.06(+0.74%)
Apr 02, 2008 8.510 8.510 8.070 8.140 392,594 -0.18(-2.16%)
Apr 01, 2008 8.150 8.430 8.100 8.320 158,706 +0.28(+3.48%)
Mar 31, 2008 8.030 8.040 7.870 8.040 361,996 +0.04(+0.50%)
Mar 28, 2008 7.950 8.250 7.810 8.000 675,301 +0.04(+0.50%)
Mar 27, 2008 7.920 8.000 7.790 7.960 408,008 +0.14(+1.79%)
Mar 26, 2008 7.780 7.950 7.700 7.820 367,915 +0.17(+2.22%)
Mar 25, 2008 7.550 7.800 7.550 7.650 1,557,961 +0.09(+1.19%)
Mar 24, 2008 7.500 7.750 7.500 7.560 178,952 +0.06(+0.80%)
Mar 21, 2008 7.550 7.640 7.460 7.500 587,510 +0.00(+0.00%)
Mar 20, 2008 7.550 7.640 7.460 7.500 587,510 -0.02(-0.27%)
Mar 19, 2008 7.820 7.840 7.500 7.520 189,735 -0.29(-3.71%)
Mar 18, 2008 7.920 7.920 7.660 7.810 319,087 -0.12(-1.51%)
Mar 17, 2008 7.960 7.960 7.700 7.930 372,685 -0.05(-0.63%)
Mar 14, 2008 8.140 8.190 7.980 7.980 571,130 -0.10(-1.24%)
Mar 13, 2008 8.120 8.120 7.980 8.080 695,300 +0.00(+0.00%)
Mar 12, 2008 8.080 8.120 8.000 8.080 503,753 +0.08(+1.00%)
Mar 11, 2008 8.000 8.190 7.900 8.000 246,664 +0.01(+0.13%)
Mar 10, 2008 8.190 8.190 7.990 7.990 208,384 +0.02(+0.25%)
Mar 07, 2008 8.050 8.550 7.900 7.970 632,502 -0.03(-0.38%)
Mar 06, 2008 8.190 8.280 7.950 8.000 376,956 -0.17(-2.08%)
Mar 05, 2008 8.120 8.180 8.000 8.170 416,928 +0.17(+2.12%)
Mar 04, 2008 8.050 8.150 7.890 8.000 418,677 -0.01(-0.12%)
Mar 03, 2008 7.910 8.070 7.890 8.010 368,954 +0.01(+0.12%)
Feb 29, 2008 8.200 8.230 7.990 8.000 432,894 -0.29(-3.50%)
Feb 28, 2008 8.300 8.300 8.100 8.290 328,639 -0.05(-0.60%)
Feb 27, 2008 8.710 8.710 8.250 8.340 2,293,143 -0.48(-5.44%)
Feb 26, 2008 8.700 8.990 8.550 8.820 227,956 +0.00(+0.00%)
Feb 25, 2008 8.910 8.990 8.690 8.820 831,726 -0.20(-2.22%)
Feb 22, 2008 9.310 9.350 9.000 9.020 126,023 -0.38(-4.04%)
Feb 21, 2008 9.400 9.400 9.220 9.400 68,098 +0.09(+0.97%)
Feb 20, 2008 9.200 9.450 9.200 9.310 110,038 -0.06(-0.64%)
Feb 19, 2008 9.310 9.450 9.130 9.370 190,822 -0.04(-0.43%)
Feb 18, 2008 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Feb 15, 2008 9.310 9.480 9.310 9.410 166,489 -0.04(-0.42%)
Feb 14, 2008 9.160 9.490 9.160 9.450 76,978 +0.20(+2.16%)
Feb 13, 2008 9.150 9.250 9.070 9.250 103,789 +0.10(+1.09%)
Feb 12, 2008 9.300 9.330 9.060 9.150 295,674 -0.17(-1.82%)
Feb 11, 2008 9.500 9.520 9.240 9.320 166,711 -0.21(-2.20%)
Feb 08, 2008 9.640 9.640 9.250 9.530 119,577 -0.20(-2.06%)
Feb 07, 2008 9.970 9.970 9.580 9.730 203,708 -0.27(-2.70%)
Feb 06, 2008 9.900 10.07 9.800 10.00 211,231 +0.14(+1.42%)
Feb 05, 2008 10.01 10.06 9.660 9.860 222,437 -0.22(-2.18%)
Feb 04, 2008 9.950 10.15 9.930 10.08 276,832 +0.08(+0.80%)
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.