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

Fanhua Inc ADR (NQ: FANH )

1.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2017 17.48 17.60 17.01 17.12 143,663 -0.24(-1.37%)
Nov 29, 2017 16.21 17.63 16.21 17.36 334,533 -0.10(-0.59%)
Nov 28, 2017 17.30 18.05 17.19 17.46 428,761 +0.16(+0.92%)
Nov 27, 2017 18.08 18.22 16.62 17.30 576,796 -0.89(-4.89%)
Nov 24, 2017 17.73 18.36 17.42 18.19 655,232 +0.10(+0.57%)
Nov 22, 2017 18.76 19.03 17.15 18.09 1,151,478 -0.27(-1.47%)
Nov 21, 2017 17.05 18.48 15.99 18.36 668,883 +1.87(+11.33%)
Nov 20, 2017 17.09 17.13 15.66 16.49 780,405 -0.02(-0.14%)
Nov 17, 2017 15.68 17.17 14.90 16.52 938,615 +1.00(+6.46%)
Nov 16, 2017 14.83 15.80 14.74 15.51 704,804 +0.89(+6.09%)
Nov 15, 2017 13.99 15.06 13.74 14.62 671,945 +0.68(+4.84%)
Nov 14, 2017 14.08 14.10 13.77 13.95 98,607 -0.09(-0.62%)
Nov 13, 2017 14.11 14.25 13.92 14.04 92,834 -0.07(-0.51%)
Nov 10, 2017 14.08 14.28 13.88 14.11 115,772 +0.14(+0.97%)
Nov 09, 2017 13.91 14.46 13.81 13.97 452,671 -0.04(-0.28%)
Nov 08, 2017 14.17 14.43 13.72 14.01 306,034 -0.10(-0.73%)
Nov 07, 2017 12.08 14.65 12.06 14.12 1,155,717 +1.55(+12.33%)
Nov 06, 2017 11.95 12.63 11.92 12.57 206,524 +0.50(+4.15%)
Nov 03, 2017 11.91 12.08 11.72 12.06 117,211 +0.17(+1.47%)
Nov 02, 2017 12.21 12.24 11.89 11.89 38,591 -0.24(-1.97%)
Nov 01, 2017 11.91 12.52 11.78 12.13 152,749 +0.30(+2.55%)
Oct 31, 2017 11.87 11.99 11.52 11.83 70,299 +0.06(+0.54%)
Oct 30, 2017 11.85 12.12 11.57 11.76 100,955 -0.32(-2.63%)
Oct 27, 2017 12.10 12.20 11.89 12.08 88,347 +0.06(+0.46%)
Oct 26, 2017 11.92 12.31 11.56 12.02 89,972 -0.08(-0.66%)
Oct 25, 2017 12.44 12.53 11.88 12.10 249,024 -0.23(-1.87%)
Oct 24, 2017 12.48 12.49 12.21 12.33 133,386 +0.02(+0.13%)
Oct 23, 2017 12.61 12.62 12.21 12.32 356,674 -0.28(-2.21%)
Oct 20, 2017 12.18 12.68 12.08 12.60 446,679 +0.41(+3.39%)
Oct 19, 2017 12.60 12.61 11.47 12.18 201,646 -0.48(-3.83%)
Oct 18, 2017 12.52 12.68 12.15 12.67 190,502 +0.17(+1.40%)
Oct 17, 2017 12.68 12.68 12.36 12.49 84,619 -0.07(-0.57%)
Oct 16, 2017 12.32 12.69 12.29 12.57 194,570 +0.21(+1.67%)
Oct 13, 2017 12.34 12.55 12.12 12.36 136,456 -0.12(-0.96%)
Oct 12, 2017 12.68 12.68 12.21 12.48 223,902 -0.06(-0.44%)
Oct 11, 2017 12.12 12.68 12.11 12.53 238,675 +0.37(+3.00%)
Oct 10, 2017 11.91 12.23 11.63 12.17 159,304 +0.37(+3.17%)
Oct 09, 2017 11.83 12.12 11.59 11.79 170,845 -0.14(-1.13%)
Oct 06, 2017 11.33 12.44 11.24 11.93 588,823 +0.42(+3.66%)
Oct 05, 2017 10.65 11.79 10.33 11.51 541,055 +0.94(+8.87%)
Oct 04, 2017 10.01 10.73 9.935 10.57 291,296 +0.56(+5.64%)
Oct 03, 2017 9.863 10.32 9.672 10.01 112,236 +0.05(+0.48%)
Oct 02, 2017 9.935 10.27 9.680 9.958 173,995 -0.03(-0.32%)
Sep 29, 2017 10.11 10.11 9.664 9.990 290,772 +0.37(+3.80%)
Sep 28, 2017 8.806 9.903 8.583 9.625 349,614 +1.04(+12.13%)
Sep 27, 2017 8.425 8.583 523,466 -1.19(-12.20%)
Sep 26, 2017 9.458 9.966 9.458 9.776 37,835 +0.31(+3.27%)
Sep 25, 2017 10.40 10.40 9.291 9.466 252,382 -0.84(-8.17%)
Sep 22, 2017 10.51 10.51 10.12 10.31 105,729 -0.14(-1.29%)
Sep 21, 2017 10.50 10.70 9.974 10.44 169,447 -0.27(-2.52%)
Sep 20, 2017 10.31 10.89 10.31 10.71 352,377 +0.41(+3.93%)
Sep 19, 2017 9.799 10.33 9.426 10.31 172,363 +0.71(+7.37%)
Sep 18, 2017 8.337 9.736 8.107 9.601 661,532 +1.26(+15.16%)
Sep 15, 2017 8.234 8.377 8.095 8.337 78,815 +0.11(+1.35%)
Sep 14, 2017 8.337 8.345 8.067 8.226 82,552 -0.02(-0.29%)
Sep 13, 2017 7.924 8.337 7.908 8.250 149,414 +0.37(+4.64%)
Sep 12, 2017 7.614 7.884 7.550 7.884 389,114 +0.29(+3.87%)
Sep 11, 2017 7.455 7.614 7.328 7.590 141,254 +0.20(+2.69%)
Sep 08, 2017 7.407 7.455 7.248 7.391 61,538 +0.06(+0.76%)
Sep 07, 2017 7.416 7.416 7.312 7.336 46,762 -0.05(-0.65%)
Sep 06, 2017 7.383 7.550 7.305 7.383 81,199 +0.04(+0.54%)
Sep 05, 2017 7.153 7.383 7.018 7.344 171,768 +0.16(+2.21%)
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.