Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fanhua Inc ADR (NQ: FANH )

2.760 -0.110 (-3.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.830 2.870 2.740 2.760 25,301 -0.11(-3.83%)
Jun 13, 2024 3.090 3.150 2.830 2.870 90,144 -0.15(-4.97%)
Jun 12, 2024 3.030 3.337 2.820 3.020 142,928 -0.03(-0.98%)
Jun 11, 2024 2.990 3.090 2.760 3.050 86,035 +0.13(+4.45%)
Jun 10, 2024 2.970 3.015 2.860 2.920 40,813 -0.10(-3.31%)
Jun 07, 2024 3.030 3.080 2.870 3.020 52,466 -0.06(-1.95%)
Jun 06, 2024 3.100 3.110 3.020 3.080 20,432 +0.00(+0.00%)
Jun 05, 2024 3.130 3.175 3.060 3.080 21,898 +0.00(+0.00%)
Jun 04, 2024 3.130 3.230 3.000 3.080 75,686 -0.12(-3.75%)
Jun 03, 2024 3.310 3.310 3.160 3.200 21,785 +0.00(+0.00%)
May 31, 2024 3.240 3.320 3.160 3.200 39,862 -0.05(-1.59%)
May 30, 2024 3.290 3.350 3.130 3.252 64,519 -0.04(-1.17%)
May 29, 2024 3.210 3.340 3.160 3.290 92,648 +0.04(+1.23%)
May 28, 2024 3.200 3.300 3.135 3.250 80,764 +0.15(+4.84%)
May 24, 2024 3.200 3.340 3.100 3.100 52,305 -0.06(-1.90%)
May 23, 2024 3.320 3.470 3.160 3.160 50,191 -0.12(-3.66%)
May 22, 2024 3.240 3.310 3.240 3.280 15,380 +0.02(+0.61%)
May 21, 2024 3.270 3.340 3.220 3.260 25,786 -0.07(-2.10%)
May 20, 2024 3.550 3.550 3.210 3.330 85,437 -0.17(-4.86%)
May 17, 2024 3.500 3.600 3.400 3.500 301,290 +0.00(+0.00%)
May 16, 2024 3.500 3.640 3.480 3.500 36,791 +0.01(+0.29%)
May 15, 2024 3.520 3.630 3.420 3.490 48,094 -0.06(-1.75%)
May 14, 2024 3.440 3.566 3.440 3.552 30,880 +0.11(+3.26%)
May 13, 2024 3.330 3.480 3.330 3.440 30,854 +0.11(+3.30%)
May 10, 2024 3.250 3.470 3.250 3.330 60,986 +0.08(+2.46%)
May 09, 2024 3.290 3.350 3.230 3.250 17,381 -0.05(-1.52%)
May 08, 2024 3.320 3.400 3.150 3.300 31,122 -0.05(-1.49%)
May 07, 2024 3.470 3.470 3.210 3.350 147,916 -0.04(-1.18%)
May 06, 2024 3.420 3.630 3.330 3.390 262,443 -0.04(-1.17%)
May 03, 2024 3.450 3.550 3.370 3.430 360,878 +0.01(+0.29%)
May 02, 2024 3.300 3.710 3.300 3.420 506,891 +0.14(+4.27%)
May 01, 2024 3.310 3.420 3.130 3.280 106,357 +0.08(+2.50%)
Apr 30, 2024 3.440 3.600 3.190 3.200 62,170 -0.34(-9.60%)
Apr 29, 2024 3.420 3.560 3.290 3.540 35,428 +0.12(+3.51%)
Apr 26, 2024 3.540 3.836 3.420 3.420 5,561 -0.11(-3.12%)
Apr 25, 2024 3.540 3.590 3.430 3.530 3,088 -0.02(-0.56%)
Apr 24, 2024 3.580 3.670 3.550 3.550 4,080 +0.01(+0.28%)
Apr 23, 2024 3.580 3.686 3.460 3.540 7,166 +0.04(+1.14%)
Apr 22, 2024 3.500 3.530 3.480 3.500 1,877 +0.00(+0.00%)
Apr 19, 2024 3.620 3.690 3.430 3.500 8,137 +0.09(+2.64%)
Apr 18, 2024 3.500 3.525 3.410 3.410 4,230 -0.10(-2.85%)
Apr 17, 2024 3.380 3.584 3.380 3.510 9,811 +0.13(+3.85%)
Apr 16, 2024 3.700 4.125 3.380 3.380 57,604 -0.32(-8.65%)
Apr 15, 2024 4.080 4.338 3.700 3.700 28,380 -0.34(-8.53%)
Apr 12, 2024 4.160 4.370 4.000 4.045 9,165 -0.12(-2.76%)
Apr 11, 2024 4.140 4.586 4.140 4.160 5,629 +0.02(+0.48%)
Apr 10, 2024 4.200 4.310 4.120 4.140 57,185 -0.06(-1.43%)
Apr 09, 2024 4.600 4.650 4.200 4.200 28,813 -0.40(-8.70%)
Apr 08, 2024 4.490 4.720 4.490 4.600 6,720 +0.10(+2.22%)
Apr 05, 2024 4.410 4.635 4.410 4.500 15,245 +0.09(+2.04%)
Apr 04, 2024 4.590 4.761 4.410 4.410 13,898 -0.21(-4.44%)
Apr 03, 2024 4.600 4.865 4.590 4.615 27,673 +0.04(+0.76%)
Apr 02, 2024 4.870 4.870 4.580 4.580 25,205 -0.29(-6.05%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.