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 )

3.420 -0.110 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 4.840 4.970 4.750 4.830 10,761 -0.04(-0.82%)
Oct 28, 2022 5.010 5.070 4.860 4.870 14,268 -0.21(-4.13%)
Oct 27, 2022 4.950 5.080 4.950 5.080 1,170,293 +0.07(+1.40%)
Oct 26, 2022 4.950 5.030 4.850 5.010 19,281 +0.06(+1.21%)
Oct 25, 2022 4.890 5.020 4.630 4.950 43,193 +0.08(+1.64%)
Oct 24, 2022 5.010 5.130 4.630 4.870 35,129 -0.18(-3.56%)
Oct 21, 2022 5.090 5.180 5.010 5.050 10,503 -0.05(-0.98%)
Oct 20, 2022 5.100 5.420 5.000 5.100 11,226 +0.04(+0.79%)
Oct 19, 2022 4.980 5.140 4.980 5.060 11,971 -0.02(-0.39%)
Oct 18, 2022 5.160 5.180 5.000 5.080 18,122 +0.08(+1.60%)
Oct 17, 2022 5.040 5.110 4.980 5.000 20,079 -0.01(-0.20%)
Oct 14, 2022 5.110 5.310 5.000 5.010 17,678 -0.09(-1.76%)
Oct 13, 2022 5.050 5.230 4.910 5.100 21,497 +0.04(+0.79%)
Oct 12, 2022 5.500 5.500 5.050 5.060 25,303 -0.22(-4.17%)
Oct 11, 2022 5.440 5.520 5.180 5.280 18,648 -0.26(-4.69%)
Oct 10, 2022 5.240 5.540 5.110 5.540 22,998 +0.19(+3.55%)
Oct 07, 2022 5.620 5.640 5.350 5.350 25,367 -0.30(-5.31%)
Oct 06, 2022 5.630 5.650 5.450 5.650 19,736 +0.00(+0.00%)
Oct 05, 2022 5.530 5.650 5.370 5.650 21,278 +0.06(+1.07%)
Oct 04, 2022 5.340 5.590 5.200 5.590 20,209 +0.34(+6.48%)
Oct 03, 2022 5.050 5.270 5.020 5.250 23,352 +0.23(+4.58%)
Sep 30, 2022 5.210 5.570 5.010 5.020 28,901 -0.18(-3.46%)
Sep 29, 2022 5.060 5.200 5.020 5.200 15,081 +0.09(+1.76%)
Sep 28, 2022 5.230 5.320 5.100 5.110 35,404 -0.16(-3.04%)
Sep 27, 2022 5.330 5.480 5.070 5.270 43,742 -0.12(-2.23%)
Sep 26, 2022 5.190 5.390 5.080 5.390 9,100 +0.22(+4.26%)
Sep 23, 2022 5.280 5.300 5.160 5.170 10,144 -0.23(-4.26%)
Sep 22, 2022 5.260 5.400 5.150 5.400 49,614 +0.12(+2.27%)
Sep 21, 2022 5.270 5.350 5.160 5.280 5,105 +0.03(+0.57%)
Sep 20, 2022 5.170 5.420 5.100 5.250 12,700 +0.00(+0.00%)
Sep 19, 2022 5.430 5.460 4.970 5.250 42,635 -0.27(-4.89%)
Sep 16, 2022 5.130 5.520 5.130 5.520 18,356 +0.28(+5.34%)
Sep 15, 2022 5.070 5.240 4.910 5.240 50,450 +0.15(+2.95%)
Sep 14, 2022 5.050 5.200 5.050 5.090 8,049 +0.00(+0.00%)
Sep 13, 2022 5.080 5.190 5.070 5.090 5,022 -0.08(-1.55%)
Sep 12, 2022 5.110 5.268 5.010 5.170 12,255 +0.02(+0.39%)
Sep 09, 2022 5.050 5.180 5.000 5.150 29,648 +0.22(+4.46%)
Sep 08, 2022 4.910 5.150 4.650 4.930 56,043 +0.07(+1.44%)
Sep 07, 2022 5.170 5.190 4.840 4.860 46,043 -0.21(-4.14%)
Sep 06, 2022 5.140 5.350 5.010 5.070 59,746 -0.10(-1.93%)
Sep 02, 2022 5.510 5.630 5.110 5.170 112,831 -0.36(-6.51%)
Sep 01, 2022 5.490 5.560 5.160 5.530 132,563 -0.05(-0.90%)
Aug 31, 2022 5.600 5.640 5.440 5.580 31,303 +0.04(+0.72%)
Aug 30, 2022 5.610 5.640 5.450 5.540 17,912 -0.09(-1.60%)
Aug 29, 2022 5.500 5.630 5.300 5.630 24,469 +0.08(+1.44%)
Aug 26, 2022 5.510 5.630 5.270 5.550 66,099 +0.02(+0.36%)
Aug 25, 2022 5.190 5.530 4.880 5.530 93,400 +0.38(+7.38%)
Aug 24, 2022 4.730 5.150 4.430 5.150 184,437 +0.68(+15.21%)
Aug 23, 2022 4.720 4.834 4.400 4.470 74,155 -0.26(-5.50%)
Aug 22, 2022 4.748 4.748 4.450 4.730 41,075 +0.10(+2.16%)
Aug 19, 2022 4.500 4.720 4.500 4.630 9,565 +0.07(+1.54%)
Aug 18, 2022 4.580 4.670 4.360 4.560 16,941 -0.02(-0.44%)
Aug 17, 2022 4.520 4.690 4.500 4.580 26,479 -0.01(-0.22%)
Aug 16, 2022 4.500 4.610 4.410 4.590 31,372 +0.07(+1.55%)
Aug 15, 2022 4.580 4.580 4.480 4.520 12,952 -0.13(-2.80%)
Aug 12, 2022 4.650 4.700 4.410 4.650 39,883 +0.04(+0.87%)
Aug 11, 2022 4.630 4.700 4.390 4.610 32,192 -0.04(-0.86%)
Aug 10, 2022 4.610 4.718 4.310 4.650 63,953 +0.06(+1.31%)
Aug 09, 2022 4.620 4.700 4.500 4.590 25,020 -0.03(-0.65%)
Aug 08, 2022 4.560 4.800 4.550 4.620 26,539 -0.01(-0.22%)
Aug 05, 2022 4.960 5.050 4.500 4.630 69,135 -0.37(-7.40%)
Aug 04, 2022 4.870 5.000 4.600 5.000 32,712 +0.09(+1.83%)
Aug 03, 2022 4.900 4.990 4.540 4.910 79,390 +0.19(+4.03%)
Aug 02, 2022 4.990 5.060 4.720 4.720 63,897 -0.43(-8.35%)
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.