Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Aug 30, 2019 2.640 2.650 2.550 2.570 28,500 -0.03(-1.15%)
Aug 29, 2019 2.506 2.770 2.506 2.600 141,449 +0.08(+3.17%)
Aug 28, 2019 2.540 2.630 2.490 2.520 16,082 -0.02(-0.79%)
Aug 27, 2019 2.592 2.695 2.530 2.540 17,096 +0.00(+0.00%)
Aug 26, 2019 2.580 2.640 2.520 2.540 20,445 +0.00(+0.02%)
Aug 23, 2019 2.560 2.640 2.520 2.539 27,200 -0.05(-1.95%)
Aug 22, 2019 2.680 2.710 2.560 2.590 118,550 -0.04(-1.52%)
Aug 21, 2019 2.440 2.650 2.410 2.630 283,102 +0.18(+7.35%)
Aug 20, 2019 2.460 2.470 2.420 2.450 23,677 -0.01(-0.41%)
Aug 19, 2019 2.420 2.514 2.420 2.460 30,373 +0.02(+0.82%)
Aug 16, 2019 2.510 2.530 2.420 2.440 54,100 -0.05(-2.01%)
Aug 15, 2019 2.500 2.520 2.480 2.490 26,347 -0.03(-1.19%)
Aug 14, 2019 2.450 2.550 2.410 2.520 78,621 +0.05(+2.02%)
Aug 13, 2019 2.400 2.550 2.350 2.470 126,075 +0.04(+1.65%)
Aug 12, 2019 2.550 2.600 2.400 2.430 60,668 -0.14(-5.45%)
Aug 09, 2019 2.550 2.640 2.500 2.570 61,300 +0.07(+2.80%)
Aug 08, 2019 2.480 2.680 2.410 2.500 58,860 +0.01(+0.40%)
Aug 07, 2019 2.480 2.500 2.310 2.490 88,854 +0.07(+2.89%)
Aug 06, 2019 2.600 2.610 2.150 2.420 210,667 -0.10(-3.97%)
Aug 05, 2019 2.690 2.700 2.500 2.520 59,033 -0.21(-7.69%)
Aug 02, 2019 2.780 2.780 2.670 2.730 16,800 +0.00(+0.00%)
Aug 01, 2019 2.850 2.930 2.660 2.730 49,890 -0.12(-4.21%)
Jul 31, 2019 2.900 2.950 2.820 2.850 53,111 +0.01(+0.35%)
Jul 30, 2019 2.720 2.900 2.720 2.840 42,536 +0.12(+4.41%)
Jul 29, 2019 2.730 2.850 2.600 2.720 72,706 -0.03(-1.09%)
Jul 26, 2019 2.820 2.895 2.750 2.750 62,400 -0.06(-2.14%)
Jul 25, 2019 2.930 2.990 2.810 2.810 46,282 -0.17(-5.70%)
Jul 24, 2019 2.930 3.080 2.850 2.980 95,577 +0.05(+1.71%)
Jul 23, 2019 2.880 3.080 2.810 2.930 202,016 +0.03(+1.03%)
Jul 22, 2019 2.750 2.990 2.750 2.900 199,896 +0.15(+5.45%)
Jul 19, 2019 2.750 2.770 2.635 2.750 34,400 +0.06(+2.23%)
Jul 18, 2019 2.670 2.870 2.660 2.690 104,301 +0.03(+1.13%)
Jul 17, 2019 2.720 2.761 2.630 2.660 71,269 -0.07(-2.56%)
Jul 16, 2019 2.810 2.840 2.650 2.730 107,304 -0.08(-2.85%)
Jul 15, 2019 2.800 2.860 2.800 2.810 28,226 +0.06(+2.18%)
Jul 12, 2019 2.860 2.860 2.750 2.750 66,800 -0.10(-3.51%)
Jul 11, 2019 2.940 2.980 2.830 2.850 104,846 -0.09(-3.06%)
Jul 10, 2019 2.900 3.090 2.860 2.940 789,277 +0.08(+2.80%)
Jul 09, 2019 2.890 2.910 2.860 2.860 105,565 -0.04(-1.38%)
Jul 08, 2019 2.920 2.920 2.860 2.900 41,173 +0.01(+0.35%)
Jul 05, 2019 2.845 2.954 2.800 2.890 35,100 -0.00(-0.15%)
Jul 03, 2019 2.850 2.920 2.850 2.894 36,000 +0.04(+1.56%)
Jul 02, 2019 2.980 2.990 2.815 2.850 118,936 -0.13(-4.36%)
Jul 01, 2019 3.010 3.020 2.930 2.980 37,810 +0.07(+2.41%)
Jun 28, 2019 2.850 2.960 2.850 2.910 63,900 +0.01(+0.34%)
Jun 27, 2019 2.975 2.980 2.571 2.900 181,946 -0.08(-2.68%)
Jun 26, 2019 3.110 3.126 2.910 2.980 80,905 -0.14(-4.49%)
Jun 25, 2019 3.130 3.150 3.080 3.120 17,248 +0.00(+0.00%)
Jun 24, 2019 3.270 3.271 3.050 3.120 39,778 -0.14(-4.29%)
Jun 21, 2019 3.270 3.350 3.210 3.260 19,600 -0.03(-0.91%)
Jun 20, 2019 3.130 3.300 3.130 3.290 49,045 +0.12(+3.79%)
Jun 19, 2019 3.190 3.250 3.120 3.170 31,626 +0.00(+0.00%)
Jun 18, 2019 3.200 3.240 3.140 3.170 44,105 +0.00(+0.00%)
Jun 17, 2019 3.120 3.200 3.023 3.170 28,900 +0.11(+3.59%)
Jun 14, 2019 3.060 3.170 2.930 3.060 98,600 -0.01(-0.33%)
Jun 13, 2019 3.270 3.500 2.900 3.070 430,748 -0.09(-2.94%)
Jun 12, 2019 3.040 3.272 3.000 3.163 43,274 +0.06(+2.03%)
Jun 11, 2019 3.090 3.420 2.906 3.100 183,185 +0.08(+2.65%)
Jun 10, 2019 2.980 3.110 2.965 3.020 28,881 +0.02(+0.67%)
Jun 07, 2019 3.036 3.140 2.860 3.000 61,600 -0.05(-1.64%)
Jun 06, 2019 3.190 3.399 3.010 3.050 41,420 -0.07(-2.24%)
Jun 05, 2019 3.150 3.300 3.090 3.120 27,412 +0.02(+0.65%)
Jun 04, 2019 3.100 3.140 3.000 3.100 32,887 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.