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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fanhua Inc ADR (NQ: FANH )

1.480 -0.020 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.490 1.550 1.470 1.500 252,831 +0.01(+0.67%)
Jul 18, 2024 1.430 1.500 1.430 1.490 441,890 +0.03(+2.05%)
Jul 17, 2024 1.480 1.520 1.420 1.460 479,530 +0.00(+0.00%)
Jul 16, 2024 1.420 1.470 1.390 1.460 307,796 +0.04(+2.82%)
Jul 15, 2024 1.500 1.500 1.390 1.420 700,977 -0.09(-5.96%)
Jul 12, 2024 1.460 1.530 1.390 1.510 768,060 +0.05(+3.42%)
Jul 11, 2024 1.470 1.550 1.430 1.460 592,862 -0.01(-0.68%)
Jul 10, 2024 1.490 1.560 1.460 1.470 544,348 -0.01(-0.68%)
Jul 09, 2024 1.520 1.558 1.460 1.480 595,653 -0.04(-2.63%)
Jul 08, 2024 1.630 1.660 1.510 1.520 575,555 -0.09(-5.59%)
Jul 05, 2024 1.790 1.790 1.600 1.610 2,775,325 -0.17(-9.55%)
Jul 03, 2024 1.800 1.830 1.760 1.780 61,268 -0.02(-1.11%)
Jul 02, 2024 1.900 1.970 1.790 1.800 108,670 -0.12(-6.25%)
Jul 01, 2024 1.980 2.010 1.910 1.920 104,253 -0.07(-3.52%)
Jun 28, 2024 2.050 2.099 1.940 1.990 148,622 -0.05(-2.45%)
Jun 27, 2024 2.180 2.200 2.040 2.040 146,561 -0.17(-7.69%)
Jun 26, 2024 2.520 2.520 2.170 2.210 150,637 -0.10(-4.33%)
Jun 25, 2024 2.462 2.475 2.280 2.310 107,630 -0.14(-5.71%)
Jun 24, 2024 2.710 2.710 2.450 2.450 161,153 -0.20(-7.55%)
Jun 21, 2024 2.790 2.790 2.610 2.650 124,233 -0.09(-3.28%)
Jun 20, 2024 2.750 2.810 2.710 2.740 56,155 -0.08(-2.84%)
Jun 18, 2024 2.850 2.960 2.730 2.820 230,765 +0.00(+0.00%)
Jun 17, 2024 2.800 2.923 2.720 2.820 40,217 +0.06(+2.17%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.