Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finvolution Group ADR (NY: FINV )

4.800 +0.060 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2020 2.221 2.221 2.221 1,451,205 +0.07(+3.09%)
Dec 30, 2020 1.946 2.204 1.946 2.154 1,451,205 +0.19(+9.75%)
Dec 29, 2020 1.897 1.996 1.897 1.963 1,063,176 +0.07(+3.97%)
Dec 28, 2020 1.963 1.988 1.867 1.888 783,427 -0.07(-3.81%)
Dec 24, 2020 1.988 2.038 1.938 1.963 357,284 -0.02(-0.84%)
Dec 23, 2020 1.863 2.063 1.847 1.980 1,863,486 +0.09(+4.85%)
Dec 22, 2020 1.838 1.897 1.797 1.888 802,302 +0.07(+3.65%)
Dec 21, 2020 1.788 1.905 1.780 1.822 813,058 +0.01(+0.46%)
Dec 18, 2020 1.847 1.938 1.751 1.813 2,386,547 -0.06(-3.11%)
Dec 17, 2020 1.872 1.930 1.838 1.872 879,825 +0.00(+0.00%)
Dec 16, 2020 1.838 1.913 1.822 1.872 687,380 +0.03(+1.81%)
Dec 15, 2020 1.788 1.847 1.747 1.838 754,516 +0.07(+3.76%)
Dec 14, 2020 1.730 1.813 1.697 1.772 1,129,564 +0.02(+1.43%)
Dec 11, 2020 1.739 1.780 1.730 1.747 796,677 +0.00(+0.00%)
Dec 10, 2020 1.780 1.822 1.722 1.747 1,013,391 -0.03(-1.87%)
Dec 09, 2020 1.880 1.897 1.772 1.780 998,430 -0.09(-4.89%)
Dec 08, 2020 1.897 1.913 1.838 1.872 631,159 -0.02(-1.32%)
Dec 07, 2020 1.905 1.922 1.830 1.897 1,016,279 -0.01(-0.44%)
Dec 04, 2020 1.913 1.930 1.855 1.905 930,599 +0.00(+0.00%)
Dec 03, 2020 1.946 1.955 1.863 1.905 1,049,177 -0.04(-2.14%)
Dec 02, 2020 1.813 1.955 1.813 1.946 1,318,720 +0.09(+4.93%)
Dec 01, 2020 1.855 1.963 1.822 1.855 1,442,066 +0.04(+2.29%)
Nov 30, 2020 1.913 1.980 1.797 1.813 2,362,016 -0.04(-2.24%)
Nov 27, 2020 1.714 1.913 1.697 1.855 2,563,266 +0.15(+8.78%)
Nov 25, 2020 1.705 1.705 1.684 1.705 962,817 +0.00(+0.00%)
Nov 24, 2020 1.697 1.705 1.672 1.705 925,901 +0.01(+0.49%)
Nov 23, 2020 1.730 1.730 1.689 1.697 1,152,352 +0.00(+0.00%)
Nov 20, 2020 1.697 1.714 1.689 1.697 838,272 +0.00(+0.00%)
Nov 19, 2020 1.705 1.730 1.686 1.697 909,247 +0.00(+0.00%)
Nov 18, 2020 1.705 1.730 1.689 1.697 586,080 -0.01(-0.49%)
Nov 17, 2020 1.747 1.747 1.676 1.705 772,110 +0.02(+0.99%)
Nov 16, 2020 1.805 1.872 1.684 1.689 1,228,594 -0.12(-6.45%)
Nov 13, 2020 1.705 1.805 1.705 1.805 293,329 +0.09(+5.34%)
Nov 12, 2020 1.697 1.763 1.689 1.714 390,893 +0.02(+1.48%)
Nov 11, 2020 1.714 1.755 1.689 1.689 416,413 -0.05(-2.87%)
Nov 10, 2020 1.780 1.813 1.722 1.739 432,794 -0.08(-4.57%)
Nov 09, 2020 1.772 1.830 1.755 1.822 407,158 +0.08(+4.79%)
Nov 06, 2020 1.730 1.772 1.680 1.739 344,782 +0.01(+0.48%)
Nov 05, 2020 1.705 1.772 1.647 1.730 677,801 +0.05(+2.97%)
Nov 04, 2020 1.672 1.747 1.655 1.680 407,052 +0.02(+1.00%)
Nov 03, 2020 1.655 1.698 1.585 1.664 594,172 -0.02(-1.48%)
Nov 02, 2020 1.714 1.822 1.689 1.689 415,531 +0.00(+0.00%)
Oct 30, 2020 1.772 1.797 1.672 1.689 465,480 -0.07(-3.79%)
Oct 29, 2020 1.680 1.834 1.680 1.755 475,868 +0.07(+4.46%)
Oct 28, 2020 1.747 1.830 1.680 1.680 562,385 -0.10(-5.61%)
Oct 27, 2020 1.714 1.788 1.705 1.780 381,150 +0.07(+3.88%)
Oct 26, 2020 1.838 1.872 1.689 1.714 738,799 -0.11(-5.94%)
Oct 23, 2020 1.838 1.897 1.822 1.822 378,923 -0.01(-0.45%)
Oct 22, 2020 1.830 1.897 1.759 1.830 642,227 -0.01(-0.45%)
Oct 21, 2020 1.830 1.913 1.822 1.838 459,966 +0.00(+0.00%)
Oct 20, 2020 1.772 1.905 1.772 1.838 670,411 +0.10(+5.74%)
Oct 19, 2020 1.722 1.838 1.697 1.739 728,321 +0.02(+0.97%)
Oct 16, 2020 1.630 1.772 1.622 1.722 731,640 +0.07(+4.02%)
Oct 15, 2020 1.622 1.680 1.622 1.655 376,039 +0.01(+0.51%)
Oct 14, 2020 1.639 1.672 1.622 1.647 354,832 +0.00(+0.00%)
Oct 13, 2020 1.597 1.672 1.597 1.647 605,243 +0.01(+0.51%)
Oct 12, 2020 1.622 1.697 1.622 1.639 683,564 +0.02(+1.03%)
Oct 09, 2020 1.589 1.680 1.589 1.622 897,179 +0.03(+2.09%)
Oct 08, 2020 1.589 1.680 1.580 1.589 648,987 +0.00(+0.00%)
Oct 07, 2020 1.580 1.680 1.580 1.589 712,208 -0.02(-1.55%)
Oct 06, 2020 1.556 1.672 1.548 1.614 801,909 +0.07(+4.87%)
Oct 05, 2020 1.672 1.680 1.514 1.539 836,282 -0.12(-7.50%)
Oct 02, 2020 1.639 1.705 1.597 1.664 831,781 +0.02(+1.52%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.