Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cnfinance Holdings Ltd ADR (NY: CNF )

1.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2023 3.000 3.040 2.860 2.950 26,131 -0.03(-1.01%)
May 30, 2023 3.030 3.190 2.870 2.980 31,860 +0.03(+1.02%)
May 26, 2023 3.100 3.190 2.700 2.950 25,926 -0.02(-0.67%)
May 25, 2023 2.620 3.050 2.480 2.970 32,167 +0.31(+11.65%)
May 24, 2023 3.000 3.000 2.660 2.660 32,187 -0.31(-10.44%)
May 23, 2023 3.000 3.080 2.910 2.970 32,124 -0.05(-1.78%)
May 22, 2023 3.000 3.200 2.950 3.024 30,091 +0.03(+1.13%)
May 19, 2023 2.940 3.130 2.840 2.990 30,020 +0.03(+1.01%)
May 18, 2023 3.080 3.080 2.930 2.960 33,604 -0.12(-3.90%)
May 17, 2023 3.140 3.180 3.000 3.080 28,910 +0.00(+0.16%)
May 16, 2023 3.085 3.150 3.009 3.075 32,214 +0.01(+0.17%)
May 15, 2023 3.090 3.170 2.943 3.070 33,382 +0.02(+0.78%)
May 12, 2023 2.850 3.200 2.800 3.046 39,919 +0.16(+5.66%)
May 11, 2023 2.750 2.910 2.680 2.883 44,356 +0.17(+6.38%)
May 10, 2023 2.650 2.755 2.595 2.710 31,350 +0.06(+2.26%)
May 09, 2023 2.540 2.650 2.530 2.650 31,251 +0.00(+0.00%)
May 08, 2023 2.580 2.670 2.513 2.650 30,218 +0.07(+2.71%)
May 05, 2023 2.630 2.680 2.550 2.580 19,206 -0.01(-0.39%)
May 04, 2023 2.580 2.680 2.520 2.590 24,387 +0.05(+1.97%)
May 03, 2023 2.530 2.610 2.430 2.540 26,479 -0.02(-0.78%)
May 02, 2023 2.650 2.670 2.510 2.560 18,772 -0.08(-3.03%)
May 01, 2023 2.500 2.660 2.500 2.640 23,523 -0.00(-0.17%)
Apr 28, 2023 2.615 2.680 2.590 2.644 14,981 +0.03(+1.32%)
Apr 27, 2023 2.370 2.690 2.350 2.610 17,765 +0.11(+4.40%)
Apr 26, 2023 2.540 2.620 2.300 2.500 20,469 -0.09(-3.47%)
Apr 25, 2023 2.510 2.650 2.460 2.590 13,449 -0.05(-1.89%)
Apr 24, 2023 2.560 2.680 2.500 2.640 18,505 +0.07(+2.72%)
Apr 21, 2023 2.710 2.720 2.570 2.570 11,827 -0.11(-4.10%)
Apr 20, 2023 2.650 2.720 2.520 2.680 16,073 -0.01(-0.37%)
Apr 19, 2023 2.640 2.750 2.595 2.690 38,594 -0.07(-2.54%)
Apr 18, 2023 2.700 2.770 2.500 2.760 25,763 +0.07(+2.60%)
Apr 17, 2023 2.680 2.700 2.600 2.690 8,189 +0.00(+0.00%)
Apr 14, 2023 2.700 2.700 2.600 2.690 10,409 +0.01(+0.37%)
Apr 13, 2023 2.700 2.740 2.600 2.680 11,410 +0.01(+0.37%)
Apr 12, 2023 2.700 2.720 2.540 2.670 16,274 -0.05(-1.84%)
Apr 11, 2023 2.730 2.770 2.435 2.720 66,154 +0.02(+0.74%)
Apr 10, 2023 2.700 2.780 2.640 2.700 8,146 +0.01(+0.37%)
Apr 06, 2023 2.640 2.700 2.570 2.690 14,550 +0.05(+1.89%)
Apr 05, 2023 2.510 2.785 2.410 2.640 30,357 +0.13(+5.18%)
Apr 04, 2023 2.470 2.510 2.400 2.510 9,691 +0.03(+1.21%)
Apr 03, 2023 2.490 2.500 2.400 2.480 11,052 +0.01(+0.40%)
Mar 31, 2023 2.230 2.500 2.230 2.470 29,331 +0.24(+10.76%)
Mar 30, 2023 2.240 2.240 2.180 2.230 8,131 -0.01(-0.45%)
Mar 29, 2023 2.240 2.240 2.170 2.240 9,544 -0.01(-0.44%)
Mar 28, 2023 2.200 2.250 2.100 2.250 23,695 +0.00(+0.00%)
Mar 27, 2023 2.250 2.250 2.160 2.250 11,015 +0.00(+0.00%)
Mar 24, 2023 2.250 2.250 2.175 2.250 5,799 +0.00(+0.00%)
Mar 23, 2023 2.250 2.250 2.150 2.250 19,536 +0.00(+0.00%)
Mar 22, 2023 2.250 2.250 2.180 2.250 13,122 +0.00(+0.00%)
Mar 21, 2023 2.240 2.250 2.230 2.250 2,110 +0.05(+2.27%)
Mar 20, 2023 2.250 2.250 2.120 2.200 8,795 +0.01(+0.46%)
Mar 17, 2023 2.140 2.250 2.140 2.190 13,287 -0.06(-2.67%)
Mar 16, 2023 2.250 2.250 2.210 2.250 2,711 +0.00(+0.00%)
Mar 15, 2023 2.250 2.250 2.220 2.250 4,765 +0.00(+0.00%)
Mar 14, 2023 2.050 2.250 2.027 2.250 21,720 +0.10(+4.65%)
Mar 13, 2023 2.200 2.250 2.080 2.150 19,612 -0.10(-4.44%)
Mar 10, 2023 2.250 2.250 2.220 2.250 3,466 +0.00(+0.00%)
Mar 09, 2023 2.250 2.250 2.240 2.250 3,011 +0.00(+0.00%)
Mar 08, 2023 2.250 2.250 2.170 2.250 2,905 +0.02(+0.90%)
Mar 07, 2023 2.150 2.250 2.150 2.230 7,254 -0.02(-0.89%)
Mar 06, 2023 2.240 2.250 2.160 2.250 8,059 +0.01(+0.45%)
Mar 03, 2023 2.210 2.250 2.140 2.240 11,571 +0.00(+0.00%)
Mar 02, 2023 2.200 2.250 2.190 2.240 7,407 -0.01(-0.44%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.