Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Chanson International Holding - Class A Ordinary Shares (NQ: CHSN )

2.850 +0.010 (+0.35%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 18, 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 (%)
Jun 17, 2024 2.630 2.860 2.480 2.840 144,695 +0.00(+0.00%)
Jun 14, 2024 2.700 2.930 2.509 2.840 62,397 +0.32(+12.55%)
Jun 13, 2024 2.660 2.700 2.491 2.523 40,679 -0.11(-4.06%)
Jun 12, 2024 2.350 2.630 2.110 2.630 411,263 +0.19(+8.01%)
Jun 11, 2024 2.380 2.500 2.380 2.435 29,290 +0.06(+2.74%)
Jun 10, 2024 2.400 2.530 2.340 2.370 86,283 -0.11(-4.44%)
Jun 07, 2024 2.400 2.546 2.090 2.480 184,870 -0.17(-6.42%)
Jun 06, 2024 2.290 2.950 2.290 2.650 689,356 +0.50(+23.26%)
Jun 05, 2024 2.110 2.200 2.090 2.150 72,440 +0.01(+0.47%)
Jun 04, 2024 2.070 2.250 2.070 2.140 99,299 +0.12(+5.74%)
Jun 03, 2024 1.870 2.140 1.860 2.024 67,654 +0.21(+11.82%)
May 31, 2024 1.900 1.940 1.810 1.810 9,259 -0.05(-2.69%)
May 30, 2024 1.790 1.930 1.784 1.860 29,319 +0.09(+5.10%)
May 29, 2024 1.870 1.870 1.770 1.770 12,426 -0.09(-4.84%)
May 28, 2024 1.675 1.870 1.675 1.860 29,340 +0.07(+3.71%)
May 24, 2024 1.650 1.896 1.650 1.793 23,611 +0.00(+0.19%)
May 23, 2024 1.650 1.820 1.650 1.790 24,873 +0.09(+5.29%)
May 22, 2024 1.670 1.810 1.670 1.700 19,446 +0.04(+2.41%)
May 21, 2024 1.800 1.800 1.660 1.660 9,605 -0.06(-3.49%)
May 20, 2024 1.720 1.730 1.720 1.720 2,155 +0.00(+0.00%)
May 17, 2024 1.750 1.770 1.720 1.720 12,345 +0.05(+2.99%)
May 16, 2024 1.800 1.800 1.530 1.670 156,591 -0.16(-8.70%)
May 15, 2024 1.840 1.850 1.770 1.829 23,201 -0.04(-2.18%)
May 14, 2024 1.880 1.910 1.840 1.870 28,807 -0.03(-1.58%)
May 13, 2024 1.880 1.950 1.880 1.900 14,249 -0.01(-0.78%)
May 10, 2024 1.890 1.915 1.889 1.915 2,167 +0.02(+0.79%)
May 09, 2024 1.890 1.930 1.890 1.900 13,389 +0.00(+0.00%)
May 08, 2024 1.890 1.955 1.881 1.900 9,078 +0.00(+0.00%)
May 07, 2024 1.910 1.910 1.890 1.900 12,120 -0.01(-0.75%)
May 06, 2024 1.900 2.025 1.900 1.914 15,504 -0.03(-1.32%)
May 03, 2024 1.940 1.940 1.913 1.940 1,467 +0.01(+0.52%)
May 02, 2024 1.860 1.930 1.860 1.930 7,161 +0.09(+4.89%)
May 01, 2024 1.860 1.890 1.830 1.840 6,963 -0.01(-0.81%)
Apr 30, 2024 1.830 1.880 1.830 1.855 4,611 -0.01(-0.27%)
Apr 29, 2024 1.860 1.940 1.850 1.860 18,793 -0.03(-1.59%)
Apr 26, 2024 1.860 1.890 1.850 1.890 10,207 +0.04(+2.16%)
Apr 25, 2024 1.820 1.975 1.820 1.850 5,063 -0.04(-2.12%)
Apr 24, 2024 1.900 1.900 1.880 1.890 3,616 +0.00(+0.00%)
Apr 23, 2024 1.870 1.930 1.815 1.890 29,743 +0.09(+5.29%)
Apr 22, 2024 1.760 1.840 1.760 1.795 18,390 +0.04(+2.57%)
Apr 19, 2024 1.800 1.844 1.750 1.750 49,185 -0.09(-5.15%)
Apr 18, 2024 1.880 1.895 1.840 1.845 20,648 -0.03(-1.60%)
Apr 17, 2024 1.910 1.910 1.830 1.875 20,410 -0.03(-1.68%)
Apr 16, 2024 1.875 1.930 1.870 1.907 29,130 -0.00(-0.16%)
Apr 15, 2024 1.940 2.055 1.900 1.910 165,999 -0.09(-4.50%)
Apr 12, 2024 1.950 2.049 1.930 2.000 103,812 +0.09(+4.71%)
Apr 11, 2024 1.870 1.980 1.840 1.910 89,635 +0.04(+2.14%)
Apr 10, 2024 1.980 1.980 1.750 1.870 164,993 -0.06(-3.11%)
Apr 09, 2024 1.840 2.160 1.840 1.930 161,164 +0.10(+5.46%)
Apr 08, 2024 1.710 1.840 1.710 1.830 468,025 +0.12(+7.02%)
Apr 05, 2024 1.730 1.740 1.700 1.710 60,741 +0.04(+2.33%)
Apr 04, 2024 1.700 1.735 1.670 1.671 13,524 +0.00(+0.06%)
Apr 03, 2024 1.670 1.710 1.660 1.670 40,187 -0.01(-0.60%)
Apr 02, 2024 1.630 1.700 1.630 1.680 39,635 +0.01(+0.60%)
Apr 01, 2024 1.610 1.670 1.600 1.670 17,807 +0.07(+4.37%)
Mar 28, 2024 1.650 1.650 1.580 1.600 68,820 -0.06(-3.61%)
Mar 27, 2024 1.670 1.680 1.650 1.660 26,265 -0.01(-0.60%)
Mar 26, 2024 1.660 1.680 1.660 1.670 14,731 -0.01(-0.60%)
Mar 25, 2024 1.680 1.710 1.670 1.680 16,472 +0.00(+0.00%)
Mar 22, 2024 1.660 1.720 1.660 1.680 20,111 -0.02(-1.18%)
Mar 21, 2024 1.660 1.700 1.660 1.700 25,232 +0.02(+1.19%)
Mar 20, 2024 1.683 1.699 1.656 1.680 14,599 +0.02(+1.20%)
Mar 19, 2024 1.670 1.728 1.660 1.660 24,835 -0.02(-1.19%)
Mar 18, 2024 1.600 1.716 1.600 1.680 61,262 +0.08(+5.00%)
Mar 15, 2024 1.570 1.610 1.542 1.600 49,148 +0.00(+0.00%)
Mar 14, 2024 1.620 1.620 1.500 1.600 65,130 +0.03(+1.91%)
Mar 13, 2024 1.640 1.640 1.500 1.570 38,774 -0.01(-0.63%)
Mar 12, 2024 1.610 1.639 1.580 1.580 52,807 -0.04(-2.47%)
Mar 11, 2024 1.620 1.680 1.620 1.620 41,522 -0.02(-1.22%)
Mar 08, 2024 1.660 1.660 1.610 1.640 18,229 +0.02(+1.23%)
Mar 07, 2024 1.640 1.710 1.610 1.620 46,047 +0.01(+0.62%)
Mar 06, 2024 1.630 1.670 1.610 1.610 84,804 -0.04(-2.42%)
Mar 05, 2024 1.690 1.697 1.650 1.650 42,345 -0.07(-4.07%)
Mar 04, 2024 1.610 1.730 1.580 1.720 23,750 +0.08(+4.88%)
Mar 01, 2024 1.600 1.640 1.567 1.640 22,167 +0.04(+2.50%)
Feb 29, 2024 1.600 1.600 1.560 1.600 21,188 +0.03(+1.91%)
Feb 28, 2024 1.570 1.650 1.550 1.570 44,100 -0.03(-1.88%)
Feb 27, 2024 1.670 1.680 1.590 1.600 90,880 -0.08(-4.76%)
Feb 26, 2024 1.640 1.740 1.610 1.680 43,773 -0.02(-1.18%)
Feb 23, 2024 1.600 1.720 1.600 1.700 39,626 +0.07(+4.29%)
Feb 22, 2024 1.450 1.730 1.420 1.630 175,941 +0.23(+16.43%)
Feb 21, 2024 1.490 1.490 1.360 1.400 115,430 -0.13(-8.50%)
Feb 20, 2024 1.620 1.630 1.530 1.530 152,374 -0.16(-9.20%)
Feb 16, 2024 1.690 1.810 1.660 1.685 247,979 -0.18(-9.41%)
Feb 15, 2024 2.130 2.164 1.660 1.860 593,350 -0.23(-11.00%)
Feb 14, 2024 2.070 2.170 1.820 2.090 1,289,219 +0.06(+2.96%)
Feb 13, 2024 2.000 2.160 1.620 2.030 4,093,968 +0.35(+20.83%)
Feb 12, 2024 1.660 1.700 1.646 1.680 1,499,512 -0.01(-0.59%)
Feb 09, 2024 1.740 1.760 1.640 1.690 81,174 -0.06(-3.43%)
Feb 08, 2024 1.590 1.800 1.590 1.750 415,892 +0.23(+15.13%)
Feb 07, 2024 1.570 1.585 1.510 1.520 101,063 -0.03(-1.94%)
Feb 06, 2024 1.520 1.590 1.440 1.550 74,722 +0.08(+5.45%)
Feb 05, 2024 1.450 1.520 1.400 1.470 243,963 -0.08(-5.16%)
Feb 02, 2024 1.550 1.560 1.480 1.550 99,149 +0.04(+2.65%)
Feb 01, 2024 1.350 1.634 1.350 1.510 416,810 +0.14(+10.22%)
Jan 31, 2024 1.320 1.420 1.320 1.370 90,366 -0.01(-0.72%)
Jan 30, 2024 1.330 1.440 1.300 1.380 134,588 +0.05(+3.76%)
Jan 29, 2024 1.180 1.330 1.170 1.330 284,843 +0.16(+13.68%)
Jan 26, 2024 1.130 1.170 1.110 1.170 96,975 +0.03(+2.63%)
Jan 25, 2024 1.130 1.150 1.110 1.140 33,763 -0.02(-1.72%)
Jan 24, 2024 1.150 1.180 1.130 1.160 70,740 +0.00(+0.00%)
Jan 23, 2024 1.150 1.170 1.140 1.160 71,097 +0.04(+3.57%)
Jan 22, 2024 1.120 1.210 1.100 1.120 259,589 -0.02(-1.75%)
Jan 19, 2024 1.250 1.270 1.120 1.140 124,641 -0.11(-8.80%)
Jan 18, 2024 1.220 1.280 1.220 1.250 45,691 +0.01(+0.81%)
Jan 17, 2024 1.200 1.274 1.180 1.240 49,282 -0.03(-2.36%)
Jan 16, 2024 1.260 1.330 1.232 1.270 188,473 -0.04(-3.05%)
Jan 12, 2024 1.325 1.395 1.310 1.310 74,530 -0.01(-0.76%)
Jan 11, 2024 1.320 1.370 1.300 1.320 53,256 -0.02(-1.49%)
Jan 10, 2024 1.250 1.400 1.254 1.340 353,344 +0.11(+8.94%)
Jan 09, 2024 1.180 1.280 1.150 1.230 220,518 +0.09(+7.89%)
Jan 08, 2024 1.150 1.180 1.130 1.140 82,401 +0.01(+0.88%)
Jan 05, 2024 1.130 1.140 1.100 1.130 130,662 -0.01(-0.88%)
Jan 04, 2024 1.140 1.170 1.140 1.140 56,240 -0.03(-2.48%)
Jan 03, 2024 1.130 1.180 1.130 1.169 50,557 -0.00(-0.09%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.