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 )

1.946 -0.004 (-0.20%)
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 01, 2024 1.270 2.100 1.220 1.946 1,183,480 +0.70(+55.69%)
Sep 30, 2024 1.020 1.250 1.020 1.250 70,490 +0.23(+22.55%)
Sep 27, 2024 0.9400 1.030 0.9400 1.020 20,707 +0.07(+7.37%)
Sep 26, 2024 0.9800 1.000 0.9500 0.9500 10,809 -0.02(-2.06%)
Sep 25, 2024 0.9800 1.000 0.9400 0.9700 15,990 -0.01(-1.02%)
Sep 24, 2024 0.9800 1.030 0.9800 0.9800 17,473 +0.00(+0.00%)
Sep 23, 2024 0.9900 1.040 0.9800 0.9800 7,699 -0.02(-2.20%)
Sep 20, 2024 0.9810 1.025 0.9800 1.002 13,579 +0.02(+2.24%)
Sep 19, 2024 0.9800 0.9801 0.9800 0.9800 1,866 -0.01(-0.81%)
Sep 18, 2024 0.9800 1.020 0.9800 0.9880 2,207 -0.00(-0.20%)
Sep 17, 2024 1.080 1.100 0.9800 0.9900 26,936 +0.01(+0.90%)
Sep 16, 2024 1.060 1.120 0.9812 0.9812 18,448 -0.10(-9.15%)
Sep 13, 2024 0.9500 1.110 0.9500 1.080 10,076 +0.11(+10.77%)
Sep 12, 2024 0.9400 0.9880 0.9400 0.9750 4,762 +0.01(+1.03%)
Sep 11, 2024 0.9410 0.9899 0.9410 0.9651 5,436 -0.01(-1.52%)
Sep 10, 2024 0.9700 1.040 0.9420 0.9800 13,326 +0.04(+3.73%)
Sep 09, 2024 0.9400 0.9950 0.9400 0.9448 3,364 -0.02(-1.58%)
Sep 06, 2024 0.9800 0.9800 0.9400 0.9600 6,645 +0.01(+1.05%)
Sep 05, 2024 0.9500 0.9750 0.9083 0.9500 12,721 -0.00(-0.48%)
Sep 04, 2024 0.9500 1.040 0.9500 0.9546 16,047 -0.05(-4.53%)
Sep 03, 2024 1.100 1.100 0.9120 0.9999 30,460 -0.11(-9.92%)
Aug 30, 2024 1.250 1.260 1.110 1.110 27,566 -0.18(-13.95%)
Aug 29, 2024 1.210 1.340 1.210 1.290 44,408 +0.08(+6.61%)
Aug 28, 2024 1.170 1.250 1.110 1.210 29,407 +0.01(+0.83%)
Aug 27, 2024 1.110 1.280 1.000 1.200 1,194,957 +0.17(+16.50%)
Aug 26, 2024 1.060 1.060 0.9870 1.030 51,633 +0.05(+5.10%)
Aug 23, 2024 0.9400 1.000 0.9100 0.9800 15,493 +0.04(+4.81%)
Aug 22, 2024 0.9100 0.9900 0.9000 0.9350 16,817 -0.00(-0.52%)
Aug 21, 2024 0.8600 0.9990 0.8600 0.9399 28,201 +0.05(+5.25%)
Aug 20, 2024 0.9519 0.9519 0.8800 0.8930 5,740 -0.05(-4.99%)
Aug 19, 2024 0.9500 0.9700 0.9180 0.9399 12,407 -0.03(-3.10%)
Aug 16, 2024 0.9900 1.020 0.9300 0.9700 16,866 -0.03(-3.00%)
Aug 15, 2024 1.020 1.070 0.9900 1.000 20,587 -0.01(-0.99%)
Aug 14, 2024 1.030 1.040 0.9797 1.010 14,313 +0.00(+0.00%)
Aug 13, 2024 1.010 1.055 1.000 1.010 17,303 -0.02(-1.94%)
Aug 12, 2024 1.000 1.085 1.000 1.030 12,583 +0.01(+0.98%)
Aug 09, 2024 1.040 1.065 1.020 1.020 5,269 -0.03(-2.86%)
Aug 08, 2024 1.030 1.070 1.010 1.050 1,440 +0.02(+1.94%)
Aug 07, 2024 1.080 1.080 1.020 1.030 12,526 -0.04(-3.74%)
Aug 06, 2024 1.000 1.100 1.000 1.070 15,453 +0.00(+0.00%)
Aug 05, 2024 1.090 1.090 1.040 1.070 7,591 -0.02(-1.83%)
Aug 02, 2024 1.030 1.100 1.020 1.090 13,094 +0.05(+4.81%)
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.