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 )

3.470 -0.030 (-0.86%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 17, 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 (%)
Sep 29, 2023 7.470 7.720 7.070 7.210 32,981 -0.14(-1.90%)
Sep 28, 2023 7.620 7.680 7.350 7.350 35,268 -0.25(-3.29%)
Sep 27, 2023 7.420 7.730 7.410 7.600 19,386 +0.15(+2.08%)
Sep 26, 2023 7.450 7.550 7.320 7.445 25,876 -0.00(-0.07%)
Sep 25, 2023 7.360 7.540 7.230 7.450 23,806 +0.10(+1.36%)
Sep 22, 2023 7.330 7.350 7.120 7.350 17,955 +0.18(+2.51%)
Sep 21, 2023 7.150 7.280 7.035 7.170 19,187 -0.18(-2.45%)
Sep 20, 2023 7.390 7.415 7.020 7.350 34,211 +0.06(+0.82%)
Sep 19, 2023 7.010 7.450 7.010 7.290 31,788 +0.05(+0.69%)
Sep 18, 2023 7.390 7.449 7.010 7.240 23,814 -0.18(-2.43%)
Sep 15, 2023 7.290 7.490 7.165 7.420 63,160 +0.04(+0.54%)
Sep 14, 2023 7.450 7.465 7.135 7.380 29,134 +0.02(+0.27%)
Sep 13, 2023 7.290 7.450 7.105 7.360 29,343 +0.06(+0.82%)
Sep 12, 2023 7.250 7.415 7.045 7.300 32,654 +0.04(+0.55%)
Sep 11, 2023 6.950 7.385 6.920 7.260 50,106 +0.14(+1.97%)
Sep 08, 2023 7.295 7.420 6.840 7.120 40,246 +0.15(+2.15%)
Sep 07, 2023 6.705 7.280 6.641 6.970 26,407 -0.20(-2.79%)
Sep 06, 2023 7.205 7.520 6.805 7.170 44,803 -0.07(-0.97%)
Sep 05, 2023 7.180 7.250 6.840 7.240 61,264 -0.01(-0.14%)
Sep 01, 2023 7.120 7.480 6.710 7.250 81,759 +0.54(+8.05%)
Aug 31, 2023 6.890 7.210 6.515 6.710 65,154 -0.40(-5.63%)
Aug 30, 2023 6.300 7.760 6.300 7.110 186,356 +0.76(+11.97%)
Aug 29, 2023 6.220 6.350 5.980 6.350 37,700 +0.14(+2.25%)
Aug 28, 2023 6.000 6.210 6.000 6.210 19,892 +0.20(+3.33%)
Aug 25, 2023 6.020 6.098 5.780 6.010 25,428 -0.01(-0.17%)
Aug 24, 2023 5.660 6.040 5.655 6.020 28,165 +0.18(+3.08%)
Aug 23, 2023 5.770 6.135 5.670 5.840 34,910 +0.12(+2.01%)
Aug 22, 2023 5.920 6.190 5.650 5.725 43,644 -0.11(-1.80%)
Aug 21, 2023 5.840 6.120 5.645 5.830 74,822 -0.05(-0.85%)
Aug 18, 2023 5.960 6.030 5.700 5.880 60,025 -0.23(-3.76%)
Aug 17, 2023 6.340 6.440 5.770 6.110 71,682 -0.24(-3.78%)
Aug 16, 2023 6.590 6.590 6.015 6.350 82,298 -0.18(-2.76%)
Aug 15, 2023 7.170 7.170 6.510 6.530 60,306 -0.65(-9.05%)
Aug 14, 2023 6.680 7.180 6.675 7.180 38,930 +0.51(+7.65%)
Aug 11, 2023 6.530 6.970 6.280 6.670 33,816 +0.14(+2.14%)
Aug 10, 2023 6.420 6.700 6.290 6.530 40,697 +0.12(+1.87%)
Aug 09, 2023 6.290 6.550 6.200 6.410 27,956 +0.10(+1.58%)
Aug 08, 2023 6.810 6.810 6.280 6.310 56,083 -0.21(-3.22%)
Aug 07, 2023 6.800 6.995 6.400 6.520 59,011 -0.16(-2.40%)
Aug 04, 2023 6.870 7.240 6.651 6.680 36,011 -0.30(-4.30%)
Aug 03, 2023 6.750 6.990 6.290 6.980 30,433 +0.45(+6.89%)
Aug 02, 2023 6.930 6.971 6.530 6.530 18,353 -0.40(-5.77%)
Aug 01, 2023 7.120 7.240 6.900 6.930 35,782 -0.19(-2.67%)
Jul 31, 2023 7.050 7.430 7.050 7.120 6,087 -0.03(-0.42%)
Jul 28, 2023 7.000 7.190 6.680 7.150 41,956 +0.33(+4.84%)
Jul 27, 2023 7.060 7.470 6.795 6.820 43,684 -0.33(-4.62%)
Jul 26, 2023 7.230 7.465 6.770 7.150 29,308 -0.07(-0.97%)
Jul 25, 2023 7.452 7.474 7.200 7.220 18,497 -0.14(-1.90%)
Jul 24, 2023 7.460 7.500 7.220 7.360 16,592 -0.02(-0.27%)
Jul 21, 2023 7.420 7.570 7.200 7.380 44,034 -0.12(-1.60%)
Jul 20, 2023 7.380 7.568 7.200 7.500 20,287 +0.11(+1.49%)
Jul 19, 2023 7.500 7.570 7.245 7.390 22,841 -0.15(-1.99%)
Jul 18, 2023 7.580 7.580 7.305 7.540 11,719 +0.03(+0.40%)
Jul 17, 2023 7.360 7.590 7.315 7.510 22,532 +0.05(+0.67%)
Jul 14, 2023 7.530 7.770 7.420 7.460 21,814 +0.01(+0.13%)
Jul 13, 2023 7.330 7.560 7.280 7.450 32,094 +0.04(+0.54%)
Jul 12, 2023 7.590 7.600 7.300 7.410 54,403 -0.14(-1.85%)
Jul 11, 2023 7.630 7.860 7.510 7.550 44,100 -0.14(-1.82%)
Jul 10, 2023 7.620 7.990 7.620 7.690 87,480 +0.03(+0.39%)
Jul 07, 2023 8.080 8.090 7.640 7.660 38,666 -0.43(-5.32%)
Jul 06, 2023 7.910 8.090 7.790 8.090 43,925 +0.07(+0.87%)
Jul 05, 2023 8.250 8.325 7.810 8.020 37,163 -0.37(-4.41%)
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.