Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

1.800 -0.050 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2021 3.500 3.670 3.500 3.670 800 +0.00(+0.00%)
Apr 29, 2021 3.430 3.670 3.430 3.670 1,005 -0.02(-0.54%)
Apr 28, 2021 3.690 3.690 3.690 20 +0.00(+0.00%)
Apr 27, 2021 3.690 3.690 3.690 3.690 559 -0.01(-0.27%)
Apr 26, 2021 3.470 3.700 3.410 3.700 8,463 +0.14(+3.93%)
Apr 23, 2021 3.970 3.970 3.470 3.560 28,400 -0.16(-4.30%)
Apr 22, 2021 3.720 3.750 3.720 3.720 628 -0.03(-0.80%)
Apr 21, 2021 3.710 3.750 3.710 3.750 7,889 -0.01(-0.27%)
Apr 20, 2021 3.700 3.810 3.700 3.760 3,244 +0.02(+0.53%)
Apr 19, 2021 3.800 3.800 3.740 3.740 14,243 +0.01(+0.27%)
Apr 16, 2021 3.720 3.732 3.720 3.730 1,500 +0.03(+0.81%)
Apr 15, 2021 3.810 3.810 3.700 3.700 11,406 -0.05(-1.33%)
Apr 14, 2021 4.010 4.010 3.750 3.750 16,633 -0.08(-2.09%)
Apr 13, 2021 3.920 3.920 3.820 3.830 17,092 -0.04(-1.03%)
Apr 12, 2021 3.860 3.920 3.860 3.870 12,978 +0.01(+0.26%)
Apr 09, 2021 3.940 3.968 3.750 3.860 13,600 -0.05(-1.28%)
Apr 08, 2021 3.750 3.910 3.750 3.910 4,858 +0.12(+3.17%)
Apr 07, 2021 3.900 3.900 3.780 3.790 1,604 -0.10(-2.57%)
Apr 06, 2021 3.890 3.890 3.890 3.890 832 +0.00(+0.00%)
Apr 05, 2021 3.770 3.950 3.750 3.890 4,942 +0.14(+3.73%)
Apr 01, 2021 3.810 3.870 3.750 3.750 1,700 -0.11(-2.85%)
Mar 31, 2021 3.960 3.960 3.760 3.860 74,175 +0.01(+0.26%)
Mar 30, 2021 4.000 4.000 3.850 3.850 6,037 -0.05(-1.28%)
Mar 29, 2021 3.980 3.980 3.850 3.900 8,286 -0.06(-1.52%)
Mar 26, 2021 4.050 4.050 3.950 3.960 11,200 +0.16(+4.21%)
Mar 25, 2021 3.850 3.880 3.750 3.800 11,102 -0.07(-1.81%)
Mar 24, 2021 3.940 3.940 3.850 3.870 5,141 -0.07(-1.90%)
Mar 23, 2021 4.000 4.020 3.860 3.945 28,186 -0.09(-2.11%)
Mar 22, 2021 4.060 4.103 4.000 4.030 47,827 -0.02(-0.49%)
Mar 19, 2021 4.187 4.187 4.000 4.050 13,400 -0.17(-4.12%)
Mar 18, 2021 4.300 4.320 4.000 4.224 65,209 -0.08(-1.77%)
Mar 17, 2021 4.150 4.578 3.850 4.300 109,664 +0.35(+8.86%)
Mar 16, 2021 3.760 4.200 3.560 3.950 269,488 +0.26(+7.05%)
Mar 15, 2021 3.660 3.690 3.600 3.690 10,303 +0.11(+3.07%)
Mar 12, 2021 3.690 3.690 3.580 3.580 5,100 -0.10(-2.72%)
Mar 11, 2021 3.615 3.710 3.615 3.680 3,354 +0.18(+5.14%)
Mar 10, 2021 3.690 3.690 3.500 3.500 1,406 -0.22(-5.91%)
Mar 09, 2021 3.490 3.720 3.490 3.720 1,713 +0.27(+7.83%)
Mar 08, 2021 3.450 3.450 3.450 3.450 620 -0.07(-1.99%)
Mar 05, 2021 3.560 3.620 3.500 3.520 8,000 -0.03(-0.85%)
Mar 04, 2021 3.620 3.655 3.500 3.550 9,455 -0.06(-1.66%)
Mar 03, 2021 3.574 3.729 3.550 3.610 3,836 -0.13(-3.47%)
Mar 02, 2021 3.580 3.740 3.550 3.740 13,647 +0.20(+5.65%)
Mar 01, 2021 3.500 3.550 3.480 3.540 30,148 +0.14(+4.12%)
Feb 26, 2021 3.390 3.450 3.350 3.400 10,100 +0.00(+0.00%)
Feb 25, 2021 3.400 3.418 3.400 3.400 24,356 +0.00(+0.00%)
Feb 24, 2021 3.490 3.490 3.400 3.400 3,917 -0.04(-1.16%)
Feb 23, 2021 3.470 3.480 3.400 3.440 23,400 -0.03(-0.86%)
Feb 22, 2021 3.470 3.470 3.400 3.470 17,502 -0.01(-0.29%)
Feb 19, 2021 3.580 3.580 3.450 3.480 8,500 -0.09(-2.46%)
Feb 18, 2021 3.540 3.582 3.460 3.568 7,161 -0.03(-0.90%)
Feb 17, 2021 3.530 3.700 3.530 3.600 64,440 +0.09(+2.56%)
Feb 16, 2021 3.540 3.750 3.320 3.510 64,518 +0.03(+1.01%)
Feb 12, 2021 3.470 3.500 3.350 3.475 12,700 +0.08(+2.21%)
Feb 11, 2021 3.410 3.440 3.350 3.400 35,882 +0.00(+0.00%)
Feb 10, 2021 3.540 3.540 3.320 3.400 72,894 -0.05(-1.45%)
Feb 09, 2021 3.280 3.450 3.150 3.450 57,208 +0.20(+6.15%)
Feb 08, 2021 3.600 3.600 3.020 3.250 215,519 -0.20(-5.80%)
Feb 05, 2021 3.430 3.535 3.310 3.450 25,100 +0.10(+2.99%)
Feb 04, 2021 3.190 3.389 3.150 3.350 65,786 +0.17(+5.35%)
Feb 03, 2021 3.140 3.190 3.140 3.180 28,478 +0.05(+1.60%)
Feb 02, 2021 3.240 3.240 3.030 3.130 54,631 -0.05(-1.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.