Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CHF Solutions Inc (NQ: CHFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 2.840 2.980 2.840 2.950 75,250 +0.12(+4.24%)
May 30, 2018 2.960 2.970 2.800 2.830 91,133 -0.09(-3.08%)
May 29, 2018 3.010 3.010 2.890 2.920 67,490 -0.09(-2.99%)
May 25, 2018 3.010 3.010 3.010 0 +0.02(+0.83%)
May 24, 2018 2.820 3.150 2.810 2.985 482,173 +0.17(+5.85%)
May 23, 2018 2.870 2.880 2.800 2.820 64,759 -0.05(-1.74%)
May 22, 2018 2.985 2.985 2.815 2.870 60,180 -0.03(-1.03%)
May 21, 2018 2.890 2.940 2.850 2.900 67,765 +0.01(+0.41%)
May 18, 2018 2.895 2.910 2.850 2.888 77,623 +0.01(+0.31%)
May 17, 2018 2.870 2.920 2.850 2.879 56,228 +0.02(+0.68%)
May 16, 2018 2.840 2.910 2.840 2.860 97,264 +0.02(+0.70%)
May 15, 2018 2.900 2.940 2.780 2.840 150,713 -0.07(-2.41%)
May 14, 2018 2.890 3.349 2.765 2.910 321,304 +0.02(+0.69%)
May 11, 2018 2.960 2.988 2.851 2.890 160,117 -0.02(-0.69%)
May 10, 2018 3.000 3.009 2.900 2.910 165,207 -0.04(-1.36%)
May 09, 2018 2.960 3.035 2.920 2.950 258,477 -0.10(-3.28%)
May 08, 2018 3.400 3.430 3.000 3.050 385,735 -0.51(-14.33%)
May 07, 2018 3.700 3.800 3.450 3.560 548,308 -0.05(-1.39%)
May 04, 2018 3.510 3.750 3.260 3.610 818,504 +0.14(+4.03%)
May 03, 2018 3.220 3.750 3.190 3.470 1,154,314 +0.28(+8.78%)
May 02, 2018 3.150 3.220 3.120 3.190 77,945 +0.05(+1.59%)
May 01, 2018 3.030 3.150 2.990 3.140 87,460 +0.10(+3.29%)
Apr 30, 2018 2.950 3.040 2.933 3.040 51,859 +0.10(+3.40%)
Apr 27, 2018 2.970 2.984 2.900 2.940 47,935 -0.01(-0.34%)
Apr 26, 2018 2.990 3.060 2.940 2.950 64,848 +0.01(+0.34%)
Apr 25, 2018 3.000 3.070 2.900 2.940 106,918 -0.09(-2.97%)
Apr 24, 2018 3.120 3.149 2.940 3.030 156,487 -0.08(-2.58%)
Apr 23, 2018 3.110 3.170 3.040 3.110 108,149 -0.03(-0.96%)
Apr 20, 2018 3.140 3.187 3.100 3.140 51,110 -0.02(-0.63%)
Apr 19, 2018 3.250 3.250 3.110 3.160 118,686 -0.09(-2.77%)
Apr 18, 2018 3.230 3.250 3.110 3.250 141,836 +0.03(+0.93%)
Apr 17, 2018 3.260 3.420 3.150 3.220 400,527 +0.02(+0.63%)
Apr 16, 2018 3.300 3.300 3.100 3.200 306,927 -0.10(-3.03%)
Apr 13, 2018 3.320 3.370 3.070 3.300 618,435 +0.00(+0.00%)
Apr 12, 2018 3.180 3.319 2.971 3.300 1,112,535 +0.30(+10.00%)
Apr 11, 2018 3.090 3.090 2.941 3.000 128,995 -0.09(-2.91%)
Apr 10, 2018 3.020 3.270 2.910 3.090 2,464,586 +0.21(+7.29%)
Apr 09, 2018 3.000 3.070 2.800 2.880 144,871 -0.12(-4.00%)
Apr 06, 2018 2.870 2.980 2.791 3.000 321,906 +0.07(+2.39%)
Apr 05, 2018 3.460 3.550 2.850 2.930 4,758,073 +0.27(+10.15%)
Apr 04, 2018 2.660 2.750 2.530 2.660 138,137 -0.01(-0.37%)
Apr 03, 2018 2.710 2.760 2.651 2.670 78,500 -0.04(-1.48%)
Apr 02, 2018 2.770 2.950 2.500 2.710 110,426 -0.08(-2.87%)
Mar 29, 2018 2.790 2.790 2.790 0 +0.04(+1.45%)
Mar 28, 2018 2.960 2.961 2.700 2.750 310,318 -0.20(-6.78%)
Mar 27, 2018 2.920 3.069 2.900 2.950 180,985 +0.03(+1.03%)
Mar 26, 2018 2.990 3.030 2.890 2.920 263,823 -0.05(-1.68%)
Mar 23, 2018 3.070 3.080 2.940 2.970 392,857 -0.12(-3.88%)
Mar 22, 2018 3.380 3.380 3.010 3.090 571,464 -0.29(-8.58%)
Mar 21, 2018 3.290 3.419 3.220 3.380 407,872 -0.03(-0.88%)
Mar 20, 2018 4.590 4.670 3.230 3.410 3,765,242 -0.59(-14.75%)
Mar 19, 2018 4.160 4.280 3.900 4.000 597,498 -0.08(-1.96%)
Mar 16, 2018 4.270 4.290 3.900 4.080 535,414 -0.20(-4.67%)
Mar 15, 2018 4.380 4.700 4.080 4.280 3,107,477 +0.30(+7.54%)
Mar 14, 2018 3.950 4.020 3.750 3.980 593,218 +0.13(+3.38%)
Mar 13, 2018 3.550 3.980 3.550 3.850 893,210 +0.31(+8.76%)
Mar 12, 2018 3.620 3.620 3.460 3.540 109,960 -0.04(-1.11%)
Mar 09, 2018 3.640 3.640 3.430 3.580 156,131 +0.08(+2.28%)
Mar 08, 2018 3.580 3.610 3.400 3.500 151,489 -0.11(-3.05%)
Mar 07, 2018 3.500 3.650 3.380 3.610 256,573 +0.10(+2.85%)
Mar 06, 2018 3.400 3.980 3.370 3.510 1,322,476 +0.29(+9.01%)
Mar 05, 2018 3.160 3.240 3.110 3.220 41,644 +0.03(+0.94%)
Mar 02, 2018 3.130 3.190 3.050 3.190 57,401 +0.08(+2.57%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.