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, 2019 3.190 3.280 3.150 3.150 26,700 -0.03(-0.94%)
May 30, 2019 3.340 3.390 3.150 3.180 38,695 -0.11(-3.34%)
May 29, 2019 3.410 3.470 3.200 3.290 36,037 -0.14(-4.08%)
May 28, 2019 3.380 3.500 3.380 3.430 19,228 +0.06(+1.78%)
May 24, 2019 3.470 3.480 3.370 3.370 12,200 -0.05(-1.46%)
May 23, 2019 3.370 3.490 3.270 3.420 51,978 +0.01(+0.29%)
May 22, 2019 3.500 3.510 3.330 3.410 52,705 -0.08(-2.29%)
May 21, 2019 3.510 3.540 3.410 3.490 51,025 -0.03(-0.85%)
May 20, 2019 3.710 3.720 3.420 3.520 71,252 -0.16(-4.35%)
May 17, 2019 3.750 3.809 3.560 3.680 41,400 -0.12(-3.16%)
May 16, 2019 3.650 3.800 3.560 3.800 58,729 +0.12(+3.26%)
May 15, 2019 3.450 3.700 3.450 3.680 59,288 +0.12(+3.37%)
May 14, 2019 3.510 3.570 3.460 3.560 36,519 +0.03(+0.85%)
May 13, 2019 3.430 3.570 3.400 3.530 46,213 +0.01(+0.28%)
May 10, 2019 3.600 3.760 3.410 3.520 48,200 -0.14(-3.83%)
May 09, 2019 3.550 3.700 3.290 3.660 82,795 +0.14(+3.98%)
May 08, 2019 3.730 3.810 3.450 3.520 157,722 -0.13(-3.56%)
May 07, 2019 3.700 3.990 3.550 3.650 213,701 -0.41(-10.10%)
May 06, 2019 4.000 4.070 3.750 4.060 89,886 +0.01(+0.25%)
May 03, 2019 3.970 4.089 3.800 4.050 71,900 +0.08(+2.02%)
May 02, 2019 3.900 4.200 3.400 3.970 328,933 +0.16(+4.20%)
May 01, 2019 3.600 4.070 3.522 3.810 220,465 +0.19(+5.25%)
Apr 30, 2019 3.710 3.743 3.510 3.620 39,850 -0.09(-2.43%)
Apr 29, 2019 3.680 3.770 3.550 3.710 30,134 +0.03(+0.82%)
Apr 26, 2019 3.640 3.780 3.581 3.680 56,000 +0.03(+0.82%)
Apr 25, 2019 3.580 3.730 3.560 3.650 48,421 +0.05(+1.39%)
Apr 24, 2019 3.480 3.660 3.480 3.600 39,310 +0.15(+4.35%)
Apr 23, 2019 3.430 3.520 3.180 3.450 96,299 -0.03(-0.86%)
Apr 22, 2019 3.700 3.849 3.440 3.480 127,070 -0.26(-6.95%)
Apr 18, 2019 3.830 3.950 3.600 3.740 122,700 -0.12(-3.11%)
Apr 17, 2019 4.120 4.120 3.770 3.860 130,312 -0.27(-6.54%)
Apr 16, 2019 4.140 4.180 4.010 4.130 114,444 +0.06(+1.47%)
Apr 15, 2019 4.090 4.190 4.010 4.070 77,771 -0.07(-1.69%)
Apr 12, 2019 4.100 4.240 3.840 4.140 177,100 +0.09(+2.22%)
Apr 11, 2019 4.150 4.220 4.020 4.050 113,433 -0.19(-4.48%)
Apr 10, 2019 4.190 4.290 4.150 4.240 73,936 +0.02(+0.47%)
Apr 09, 2019 4.410 4.520 4.170 4.220 165,168 -0.10(-2.31%)
Apr 08, 2019 4.380 4.600 4.270 4.320 190,356 +0.05(+1.17%)
Apr 05, 2019 4.250 4.399 4.131 4.270 118,600 +0.09(+2.15%)
Apr 04, 2019 4.350 4.400 4.150 4.180 243,823 -0.21(-4.78%)
Apr 03, 2019 4.510 4.730 4.300 4.390 403,998 -0.16(-3.52%)
Apr 02, 2019 4.250 4.890 4.070 4.550 695,583 +0.31(+7.31%)
Apr 01, 2019 4.150 4.400 3.750 4.240 330,202 +0.13(+3.16%)
Mar 29, 2019 4.450 4.480 4.080 4.110 377,900 -0.43(-9.47%)
Mar 28, 2019 4.380 4.740 3.910 4.540 1,266,157 +0.30(+7.08%)
Mar 27, 2019 3.880 4.380 3.750 4.240 712,184 +0.34(+8.72%)
Mar 26, 2019 3.700 3.790 3.520 3.900 96,257 +0.39(+11.11%)
Mar 25, 2019 3.590 3.680 3.410 3.510 99,076 -0.12(-3.31%)
Mar 22, 2019 3.830 3.840 3.600 3.630 85,700 -0.20(-5.22%)
Mar 21, 2019 3.820 3.890 3.680 3.830 80,448 -0.03(-0.78%)
Mar 20, 2019 4.000 4.000 3.710 3.860 126,737 -0.18(-4.46%)
Mar 19, 2019 4.050 4.200 3.800 4.040 349,756 +0.12(+3.06%)
Mar 18, 2019 3.600 4.040 3.600 3.920 431,594 +0.37(+10.42%)
Mar 15, 2019 3.410 3.840 3.150 3.550 363,800 +0.06(+1.72%)
Mar 14, 2019 4.450 4.560 3.320 3.490 1,379,879 -0.96(-21.57%)
Mar 13, 2019 4.500 4.580 4.250 4.450 1,173,087 +0.11(+2.53%)
Mar 12, 2019 4.450 4.590 4.270 4.340 455,843 -0.01(-0.23%)
Mar 11, 2019 4.580 4.580 4.250 4.350 590,677 +0.05(+1.16%)
Mar 08, 2019 4.500 4.550 4.230 4.300 671,000 -3.60(-45.57%)
Mar 07, 2019 7.860 10.73 7.800 7.900 144,014 +0.04(+0.51%)
Mar 06, 2019 8.920 8.920 7.710 7.860 42,415 -0.90(-10.27%)
Mar 05, 2019 8.680 9.220 7.700 8.760 21,682 -0.04(-0.45%)
Mar 04, 2019 9.000 9.230 8.500 8.800 16,463 -0.25(-2.82%)
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.