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

- Apartments

Recent Quotes

My Watchlist

Indicators

Fanhua Inc ADR (NQ: FANH )

3.410 -0.100 (-2.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	3.500	3.525	3.410	3.410	4,230	-0.10(-2.85%)
Apr 17, 2024	3.380	3.584	3.380	3.510	9,811	+0.13(+3.85%)
Apr 16, 2024	3.700	4.125	3.380	3.380	57,604	-0.32(-8.65%)
Apr 15, 2024	4.080	4.338	3.700	3.700	28,380	-0.34(-8.53%)
Apr 12, 2024	4.160	4.370	4.000	4.045	9,165	-0.12(-2.76%)
Apr 11, 2024	4.140	4.586	4.140	4.160	5,629	+0.02(+0.48%)
Apr 10, 2024	4.200	4.310	4.120	4.140	57,185	-0.06(-1.43%)
Apr 09, 2024	4.600	4.650	4.200	4.200	28,813	-0.40(-8.70%)
Apr 08, 2024	4.490	4.720	4.490	4.600	6,720	+0.10(+2.22%)
Apr 05, 2024	4.410	4.635	4.410	4.500	15,245	+0.09(+2.04%)
Apr 04, 2024	4.590	4.761	4.410	4.410	13,898	-0.21(-4.44%)
Apr 03, 2024	4.600	4.865	4.590	4.615	27,673	+0.04(+0.76%)
Apr 02, 2024	4.870	4.870	4.580	4.580	25,205	-0.29(-6.05%)
Apr 01, 2024	4.800	5.480	4.650	4.875	47,653	+0.12(+2.63%)
Mar 28, 2024	4.590	4.918	4.590	4.750	8,589	+0.15(+3.26%)
Mar 27, 2024	4.500	4.730	4.500	4.600	18,459	+0.06(+1.32%)
Mar 26, 2024	4.440	4.691	4.440	4.540	4,205	+0.09(+2.02%)
Mar 25, 2024	4.350	4.580	4.240	4.450	53,188	+0.04(+0.91%)
Mar 22, 2024	4.740	4.795	4.370	4.410	12,688	-0.31(-6.57%)
Mar 21, 2024	4.520	4.845	4.520	4.720	13,515	+0.15(+3.28%)
Mar 20, 2024	4.560	4.770	4.510	4.570	50,731	-0.04(-0.87%)
Mar 19, 2024	4.750	4.900	4.610	4.610	18,029	-0.10(-2.12%)
Mar 18, 2024	4.680	4.938	4.680	4.710	35,541	-0.03(-0.63%)
Mar 15, 2024	4.690	4.760	4.610	4.740	14,721	-0.07(-1.46%)
Mar 14, 2024	4.960	5.182	4.700	4.810	38,698	-0.04(-0.82%)
Mar 13, 2024	5.670	5.998	4.850	4.850	51,922	-0.77(-13.70%)
Mar 12, 2024	5.750	6.590	5.505	5.620	182,564	+0.11(+2.00%)
Mar 11, 2024	4.810	5.700	4.810	5.510	66,840	+0.66(+13.61%)
Mar 08, 2024	4.950	5.230	4.800	4.850	28,409	+0.06(+1.25%)
Mar 07, 2024	4.730	5.003	4.510	4.790	26,155	+0.16(+3.46%)
Mar 06, 2024	4.675	4.721	4.610	4.630	24,476	+0.14(+3.23%)
Mar 05, 2024	4.455	4.660	4.455	4.485	9,124	+0.17(+3.82%)
Mar 04, 2024	4.680	4.758	4.315	4.320	31,562	-0.18(-4.00%)
Mar 01, 2024	4.660	4.790	4.500	4.500	14,800	-0.16(-3.43%)
Feb 29, 2024	4.600	5.000	4.600	4.660	9,752	+0.09(+1.97%)
Feb 28, 2024	5.050	5.050	4.530	4.570	17,401	-0.33(-6.73%)
Feb 27, 2024	4.930	5.220	4.900	4.900	14,566	-0.18(-3.54%)
Feb 26, 2024	5.210	5.273	5.070	5.080	7,518	-0.13(-2.59%)
Feb 23, 2024	5.470	5.470	5.210	5.215	7,273	+0.01(+0.29%)
Feb 22, 2024	5.210	5.489	5.200	5.200	13,397	+0.00(+0.00%)
Feb 21, 2024	5.420	5.550	5.200	5.200	8,368	-0.09(-1.70%)
Feb 20, 2024	6.000	6.000	5.250	5.290	23,902	+0.02(+0.38%)
Feb 16, 2024	5.400	5.400	5.200	5.270	10,517	-0.13(-2.41%)
Feb 15, 2024	5.440	5.530	5.250	5.400	12,930	-0.03(-0.55%)
Feb 14, 2024	5.420	5.560	5.420	5.430	9,833	-0.06(-1.09%)
Feb 13, 2024	5.540	5.560	5.290	5.490	13,382	-0.04(-0.72%)
Feb 12, 2024	5.780	5.780	5.310	5.530	15,548	+0.03(+0.55%)
Feb 09, 2024	5.580	5.700	5.450	5.500	12,440	-0.10(-1.79%)
Feb 08, 2024	5.580	6.022	5.500	5.600	23,607	+0.09(+1.63%)
Feb 07, 2024	5.800	5.850	5.500	5.510	14,537	-0.39(-6.61%)
Feb 06, 2024	5.940	6.270	5.810	5.900	19,340	-0.07(-1.16%)
Feb 05, 2024	5.900	6.100	5.800	5.969	19,374	-0.02(-0.35%)
Feb 02, 2024	5.820	6.220	5.790	5.990	23,973	+0.17(+2.92%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fanhua Inc ADR (NQ: FANH )

Historical Prices