Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2454 +0.0052 (+2.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2019 22.90 26.40 21.70 26.40 800 +3.50(+15.28%)
May 30, 2019 22.40 23.70 22.40 22.90 81 +1.90(+9.05%)
May 29, 2019 21.00 21.00 21.00 21.00 19 -2.97(-12.39%)
May 28, 2019 23.90 24.50 23.90 23.97 200 +0.87(+3.76%)
May 24, 2019 23.10 24.40 23.07 23.10 110 -1.40(-5.71%)
May 23, 2019 25.40 26.30 24.00 24.50 1,067 -0.37(-1.48%)
May 22, 2019 24.50 25.50 24.25 24.87 250 +0.37(+1.50%)
May 21, 2019 25.50 27.70 22.10 24.50 236 -0.93(-3.65%)
May 20, 2019 24.12 26.97 21.70 25.43 951 -0.87(-3.32%)
May 17, 2019 24.40 28.50 22.00 26.30 2,190 +3.70(+16.37%)
May 16, 2019 21.70 24.00 21.70 22.60 480 -0.70(-3.00%)
May 15, 2019 21.70 24.31 21.70 23.30 541 -0.70(-2.92%)
May 14, 2019 23.50 24.00 22.50 24.00 358 +0.50(+2.13%)
May 13, 2019 24.20 26.90 23.50 23.50 523 -2.20(-8.56%)
May 10, 2019 24.30 28.38 24.19 25.70 500 +1.70(+7.08%)
May 09, 2019 24.00 26.40 24.00 24.00 504 +0.09(+0.38%)
May 08, 2019 23.68 26.10 23.65 23.91 242 -1.09(-4.36%)
May 07, 2019 24.30 26.97 24.00 25.00 2,527 -0.90(-3.47%)
May 06, 2019 23.30 25.90 23.30 25.90 187 -0.70(-2.63%)
May 03, 2019 25.40 26.60 25.40 26.60 20 +0.80(+3.10%)
May 02, 2019 25.10 27.30 25.00 25.80 267 -0.90(-3.37%)
May 01, 2019 25.50 27.14 25.47 26.70 349 -0.01(-0.04%)
Apr 30, 2019 25.50 26.71 25.47 26.71 118 +1.38(+5.46%)
Apr 29, 2019 27.50 27.50 25.33 25.33 208 -2.77(-9.87%)
Apr 26, 2019 27.10 30.90 26.80 28.10 1,030 +0.74(+2.70%)
Apr 25, 2019 26.80 29.50 26.80 27.36 492 -0.84(-2.98%)
Apr 24, 2019 26.80 28.30 26.80 28.20 100 +0.48(+1.74%)
Apr 23, 2019 27.72 27.72 27.72 27.72 48 -0.51(-1.81%)
Apr 22, 2019 28.23 28.23 28.23 28.23 128 +1.63(+6.13%)
Apr 18, 2019 24.80 28.60 24.80 26.60 390 -2.26(-7.85%)
Apr 17, 2019 27.24 29.00 27.14 28.86 212 -0.14(-0.47%)
Apr 16, 2019 28.30 29.00 27.00 29.00 225 +1.40(+5.07%)
Apr 15, 2019 29.30 29.30 27.01 27.60 2,793 -1.90(-6.44%)
Apr 12, 2019 34.90 34.90 29.10 29.50 13,210 -5.40(-15.47%)
Apr 11, 2019 31.70 34.90 31.10 34.90 16,085 +5.00(+16.72%)
Apr 09, 2019 29.90 29.90 29.90 0 +0.00(+0.00%)
Apr 05, 2019 29.90 29.90 2 -3.20(-9.67%)
Apr 03, 2019 33.10 33.10 33.10 0 +0.00(+0.00%)
Apr 01, 2019 33.10 33.10 33.10 0 -0.20(-0.60%)
Mar 29, 2019 32.60 33.30 32.60 33.30 150 -0.30(-0.90%)
Mar 27, 2019 33.60 33.60 33.60 0 +0.00(+0.00%)
Mar 25, 2019 33.60 33.60 33.60 0 -0.80(-2.33%)
Mar 21, 2019 34.40 34.40 34.40 0 -0.10(-0.29%)
Mar 20, 2019 34.80 36.40 33.30 34.50 254 -3.00(-8.00%)
Mar 19, 2019 36.70 37.68 35.10 37.50 163 -0.40(-1.05%)
Mar 18, 2019 37.36 38.60 35.68 37.90 350 +2.30(+6.46%)
Mar 14, 2019 35.60 35.60 35.60 0 +0.00(+0.00%)
Mar 13, 2019 35.60 35.60 35.60 35.60 50 +0.00(+0.00%)
Mar 12, 2019 35.60 35.60 35.60 35.60 15 -2.70(-7.05%)
Mar 11, 2019 36.90 38.30 36.90 38.30 29 +1.90(+5.22%)
Mar 08, 2019 35.09 38.70 35.09 36.40 490 -0.30(-0.82%)
Mar 07, 2019 35.40 36.70 35.40 36.70 41 -0.80(-2.13%)
Mar 06, 2019 35.10 37.70 33.70 37.50 258 -0.10(-0.27%)
Mar 05, 2019 37.10 37.60 37.10 37.60 30 +0.90(+2.45%)
Mar 04, 2019 37.00 38.30 35.17 36.70 667 -0.10(-0.27%)
Mar 01, 2019 34.90 37.00 34.80 36.80 1,060 -0.20(-0.54%)
Feb 28, 2019 33.40 37.30 33.00 37.00 427 +0.42(+1.14%)
Feb 27, 2019 38.40 38.40 36.58 36.58 219 +1.38(+3.93%)
Feb 26, 2019 34.40 35.20 32.90 35.20 338 +0.60(+1.73%)
Feb 25, 2019 32.50 36.20 31.05 34.60 1,858 +2.40(+7.45%)
Feb 22, 2019 32.20 32.20 32.20 32.20 10 +0.00(+0.00%)
Feb 21, 2019 32.20 32.20 32.20 32.20 10 -0.30(-0.92%)
Feb 20, 2019 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Feb 19, 2019 31.20 35.00 31.20 32.50 244 +1.50(+4.84%)
Feb 15, 2019 30.10 31.00 30.10 31.00 1,570 -1.30(-4.02%)
Feb 14, 2019 32.30 32.30 32.30 32.30 0 +0.00(+0.00%)
Feb 13, 2019 32.30 32.30 32.30 32.30 148 +0.03(+0.09%)
Feb 12, 2019 32.27 32.27 32.27 32.27 52 +1.57(+5.11%)
Feb 11, 2019 30.50 30.75 30.50 30.70 325 -0.30(-0.96%)
Feb 08, 2019 31.00 31.00 31.00 31.00 10 +0.00(+0.00%)
Feb 07, 2019 32.20 34.20 30.30 31.00 1,471 -1.72(-5.25%)
Feb 06, 2019 31.40 32.72 30.59 32.72 301 -1.88(-5.45%)
Feb 05, 2019 33.31 39.10 32.90 34.60 3,944 +2.90(+9.14%)
Feb 04, 2019 29.40 37.13 29.40 31.70 3,614 +1.80(+6.03%)
Feb 01, 2019 33.00 33.00 29.50 29.90 310 +0.05(+0.17%)
Jan 31, 2019 32.50 32.51 29.85 29.85 565 -1.27(-4.07%)
Jan 30, 2019 26.20 34.80 26.00 31.12 4,906 +4.95(+18.91%)
Jan 29, 2019 27.98 27.98 25.80 26.17 215 -0.72(-2.67%)
Jan 25, 2019 26.89 26.89 26.89 0 +1.09(+4.21%)
Jan 24, 2019 25.90 26.00 25.80 25.80 250 -0.72(-2.73%)
Jan 23, 2019 26.71 26.71 25.90 26.52 270 +1.12(+4.43%)
Jan 22, 2019 25.40 25.40 25.40 25.40 12 +0.00(+0.00%)
Jan 18, 2019 25.40 25.40 25.20 25.40 110 -1.89(-6.94%)
Jan 17, 2019 27.29 27.29 27.29 27.29 50 -0.91(-3.21%)
Jan 16, 2019 24.67 30.40 24.67 28.20 424 +1.60(+6.02%)
Jan 15, 2019 27.17 27.17 24.00 26.60 977 -0.67(-2.46%)
Jan 14, 2019 26.70 32.40 24.60 27.27 2,907 +2.27(+9.09%)
Jan 11, 2019 24.50 25.00 24.50 25.00 80 -1.80(-6.72%)
Jan 10, 2019 28.90 35.50 24.00 26.80 425 -0.23(-0.85%)
Jan 09, 2019 27.03 27.03 27.03 27.03 43 +0.03(+0.11%)
Jan 08, 2019 23.97 27.64 23.40 27.00 1,369 +6.60(+32.35%)
Jan 07, 2019 20.40 20.40 20.40 20.40 64 +0.00(+0.00%)
Jan 04, 2019 20.00 22.70 20.00 20.40 630 -0.36(-1.74%)
Jan 03, 2019 19.00 20.76 19.00 20.76 495 +1.16(+5.93%)
Jan 02, 2019 18.00 19.60 17.99 19.60 737 +1.70(+9.50%)
Dec 31, 2018 19.00 19.00 17.90 17.90 1,530 -0.10(-0.56%)
Dec 28, 2018 21.20 21.50 18.00 18.00 400 -2.30(-11.33%)
Dec 27, 2018 23.50 27.00 18.00 20.30 2,738 -6.21(-23.41%)
Dec 26, 2018 26.51 26.51 26.51 26.51 16 +0.01(+0.02%)
Dec 24, 2018 26.50 26.50 26.50 26.50 10 +0.00(+0.00%)
Dec 21, 2018 26.10 27.10 26.10 26.50 260 +2.20(+9.05%)
Dec 20, 2018 22.90 25.90 22.80 24.30 665 +1.70(+7.52%)
Dec 19, 2018 29.89 29.89 22.60 22.60 269 -5.30(-19.00%)
Dec 18, 2018 34.50 34.90 27.90 27.90 454 -3.90(-12.26%)
Dec 17, 2018 32.60 34.60 29.00 31.80 743 -4.40(-12.15%)
Dec 14, 2018 36.20 36.20 36.20 36.20 10 +0.00(+0.00%)
Dec 13, 2018 36.20 36.20 36.20 36.20 10 +1.00(+2.84%)
Dec 10, 2018 35.20 35.20 35.20 0 +1.70(+5.07%)
Dec 07, 2018 34.50 37.30 32.20 33.50 1,130 -0.80(-2.33%)
Dec 06, 2018 34.80 38.40 34.30 34.30 572 -1.70(-4.72%)
Dec 04, 2018 35.10 38.20 35.10 36.00 220 -0.13(-0.35%)
Dec 03, 2018 35.20 38.10 35.20 36.13 428 -0.47(-1.29%)
Nov 30, 2018 35.50 37.80 35.50 36.60 160 +0.40(+1.10%)
Nov 29, 2018 35.30 37.30 34.97 36.20 101 -0.72(-1.96%)
Nov 28, 2018 35.00 36.92 35.00 36.92 141 +2.12(+6.11%)
Nov 27, 2018 38.50 38.50 34.80 34.80 760 -1.80(-4.92%)
Nov 26, 2018 33.40 36.60 33.40 36.60 41 -0.20(-0.54%)
Nov 23, 2018 36.80 36.80 36.80 36.80 60 +1.82(+5.22%)
Nov 21, 2018 34.98 34.98 34.98 0 -0.32(-0.92%)
Nov 20, 2018 35.60 35.60 32.27 35.30 546 -3.98(-10.12%)
Nov 19, 2018 39.27 39.27 39.27 39.27 20 +0.38(+0.96%)
Nov 15, 2018 38.90 38.90 38.90 0 +0.70(+1.83%)
Nov 14, 2018 33.80 38.90 33.80 38.20 592 +2.60(+7.30%)
Nov 13, 2018 37.00 41.20 34.50 35.60 1,364 -4.65(-11.55%)
Nov 12, 2018 36.40 40.25 35.00 40.25 764 +0.45(+1.13%)
Nov 09, 2018 41.90 41.90 35.80 39.80 1,070 -0.10(-0.25%)
Nov 08, 2018 40.66 40.66 39.45 39.90 213 +4.20(+11.76%)
Nov 07, 2018 38.40 38.40 35.70 35.70 100 +0.70(+2.00%)
Nov 06, 2018 34.00 35.00 34.00 35.00 341 -3.02(-7.96%)
Nov 05, 2018 37.27 40.50 36.00 38.02 688 +0.52(+1.40%)
Nov 02, 2018 39.30 40.20 37.30 37.50 210 -2.30(-5.78%)
Nov 01, 2018 37.70 39.80 37.00 39.80 281 +2.01(+5.32%)
Oct 30, 2018 37.79 37.79 37.79 0 -0.01(-0.03%)
Oct 29, 2018 37.80 37.80 37.80 37.80 10 -0.20(-0.53%)
Oct 26, 2018 38.00 39.90 38.00 38.00 280 -0.98(-2.50%)
Oct 23, 2018 38.98 38.98 38.98 0 -2.82(-6.76%)
Oct 22, 2018 39.70 41.80 38.10 41.80 131 +1.40(+3.47%)
Oct 19, 2018 37.80 49.30 37.80 40.40 5,620 +5.40(+15.42%)
Oct 18, 2018 33.60 39.70 32.76 35.00 2,189 +4.40(+14.39%)
Oct 17, 2018 30.60 30.60 30.60 30.60 3 +0.00(+0.00%)
Oct 16, 2018 30.60 30.60 30.60 30.60 7 +0.00(+0.00%)
Oct 15, 2018 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Oct 12, 2018 32.00 32.00 30.60 30.60 1,180 -1.40(-4.37%)
Oct 11, 2018 30.10 32.00 30.00 32.00 475 +1.10(+3.56%)
Oct 10, 2018 33.10 34.67 30.90 30.90 51 -5.10(-14.17%)
Oct 09, 2018 36.00 36.00 3 +0.00(+0.00%)
Oct 08, 2018 35.40 36.24 35.10 36.00 1,264 -0.55(-1.50%)
Oct 05, 2018 36.55 36.55 36.55 36.55 10 -1.25(-3.31%)
Oct 04, 2018 37.12 37.80 37.12 37.80 37 -1.02(-2.62%)
Oct 03, 2018 38.82 38.82 38.82 38.82 51 +0.26(+0.68%)
Oct 02, 2018 38.56 38.56 38.56 38.56 12 +3.38(+9.62%)
Oct 01, 2018 38.73 38.73 35.17 35.17 45 -4.43(-11.18%)
Sep 28, 2018 39.70 39.70 39.50 39.60 50 +3.10(+8.49%)
Sep 27, 2018 37.80 38.40 36.50 36.50 965 -4.20(-10.32%)
Sep 26, 2018 40.70 40.70 10 +0.00(+0.00%)
Sep 25, 2018 42.20 43.10 40.60 40.70 381 -4.52(-9.99%)
Sep 21, 2018 45.22 45.22 45.22 0 -3.28(-6.76%)
Sep 20, 2018 45.50 49.00 45.10 48.50 1,577 +1.10(+2.32%)
Sep 19, 2018 53.30 53.50 47.30 47.40 617 -6.10(-11.40%)
Sep 18, 2018 53.39 53.50 48.77 53.50 1,333 +3.80(+7.65%)
Sep 17, 2018 55.00 55.00 48.51 49.70 567 -4.10(-7.62%)
Sep 14, 2018 50.00 53.80 49.70 53.80 480 +0.07(+0.14%)
Sep 13, 2018 50.00 54.00 50.00 53.73 571 -0.17(-0.32%)
Sep 12, 2018 56.40 56.40 50.07 53.90 1,173 +0.27(+0.51%)
Sep 11, 2018 54.50 54.50 52.05 53.63 200 -3.37(-5.92%)
Sep 10, 2018 58.50 59.00 52.80 57.00 590 +0.90(+1.60%)
Sep 07, 2018 54.90 56.10 50.30 56.10 500 +3.30(+6.25%)
Sep 06, 2018 50.30 53.70 49.90 52.80 190 +0.90(+1.73%)
Sep 05, 2018 47.70 51.90 47.70 51.90 270 +0.00(+0.00%)
Sep 04, 2018 51.80 54.63 47.00 51.90 227 +0.10(+0.19%)
Aug 31, 2018 51.80 51.80 51.80 0 -7.93(-13.27%)
Aug 30, 2018 57.00 59.73 56.04 59.73 326 -0.87(-1.44%)
Aug 29, 2018 60.60 60.60 3 +0.00(+0.00%)
Aug 28, 2018 61.30 62.11 60.60 60.60 161 +1.34(+2.26%)
Aug 27, 2018 55.84 60.33 55.84 59.26 157 -0.64(-1.07%)
Aug 24, 2018 58.00 61.80 56.00 59.90 340 +0.30(+0.50%)
Aug 23, 2018 60.31 62.40 57.50 59.60 727 -1.40(-2.30%)
Aug 22, 2018 58.50 62.00 54.73 61.00 421 +1.90(+3.22%)
Aug 21, 2018 58.50 62.10 58.50 59.10 133 -2.90(-4.68%)
Aug 20, 2018 62.00 62.00 62.00 62.00 173 -0.50(-0.80%)
Aug 17, 2018 53.90 62.50 53.00 62.50 1,360 +5.50(+9.65%)
Aug 16, 2018 58.00 60.00 54.10 57.00 231 -5.66(-9.03%)
Aug 15, 2018 62.66 62.66 0 +0.00(+0.00%)
Aug 14, 2018 62.80 62.80 62.21 62.66 421 +3.26(+5.49%)
Aug 13, 2018 60.50 60.50 59.40 59.40 214 -1.40(-2.30%)
Aug 10, 2018 60.80 60.80 60.80 60.80 10 +0.02(+0.04%)
Aug 09, 2018 60.78 60.78 60.78 60.78 0 +0.00(+0.00%)
Aug 08, 2018 60.50 60.78 60.50 60.78 32 +0.58(+0.96%)
Aug 07, 2018 60.20 60.20 60.20 60.20 1 +0.00(+0.00%)
Aug 06, 2018 60.20 60.20 60.20 60.20 23 -0.30(-0.50%)
Aug 03, 2018 60.50 60.50 60.50 60.50 10 -0.02(-0.03%)
Aug 02, 2018 60.52 60.52 60.52 60.52 41 -0.88(-1.44%)
Jul 31, 2018 61.40 61.40 61.40 0 -1.20(-1.92%)
Jul 30, 2018 62.60 62.60 62.60 62.60 16 +1.90(+3.13%)
Jul 27, 2018 60.70 60.70 60.70 60.70 10 +0.01(+0.02%)
Jul 26, 2018 60.69 60.69 60.69 3 -2.11(-3.36%)
Jul 25, 2018 60.31 62.80 60.30 62.80 190 +2.27(+3.75%)
Jul 24, 2018 62.10 62.62 60.53 60.53 185 +1.03(+1.74%)
Jul 23, 2018 61.40 61.89 59.50 59.50 140 +0.95(+1.62%)
Jul 20, 2018 58.50 59.50 58.20 58.55 150 -1.65(-2.74%)
Jul 18, 2018 60.20 60.20 60.20 0 -1.42(-2.31%)
Jul 17, 2018 61.62 61.62 61.62 61.62 11 -0.17(-0.28%)
Jul 16, 2018 61.70 61.80 61.40 61.80 177 +0.00(+0.00%)
Jul 12, 2018 61.80 61.80 61.80 0 -0.61(-0.97%)
Jul 11, 2018 59.98 62.41 55.30 62.41 530 +1.46(+2.40%)
Jul 10, 2018 61.42 62.80 60.94 60.94 481 +2.44(+4.18%)
Jul 09, 2018 62.70 62.80 56.33 58.50 373 -2.66(-4.35%)
Jul 02, 2018 61.16 61.16 61.16 0 -0.54(-0.88%)
Jun 29, 2018 62.80 62.80 60.95 61.70 48 +3.00(+5.11%)
Jun 28, 2018 58.90 58.90 58.70 58.70 25 -2.70(-4.40%)
Jun 27, 2018 61.40 61.40 61.40 61.40 55 +0.01(+0.02%)
Jun 26, 2018 53.34 62.30 53.34 61.39 1,066 +3.69(+6.39%)
Jun 25, 2018 55.20 58.50 53.53 57.70 815 -0.80(-1.37%)
Jun 22, 2018 56.80 58.50 52.34 58.50 2,523 +1.79(+3.15%)
Jun 21, 2018 52.40 56.82 52.40 56.71 710 +2.71(+5.03%)
Jun 20, 2018 55.10 57.50 53.80 54.00 421 -1.13(-2.04%)
Jun 19, 2018 57.30 57.39 55.13 55.13 418 -2.67(-4.62%)
Jun 18, 2018 53.40 58.00 53.40 57.80 611 +0.55(+0.96%)
Jun 15, 2018 56.20 57.56 54.00 57.25 272 -0.59(-1.03%)
Jun 14, 2018 55.50 57.84 54.30 57.84 453 +3.57(+6.59%)
Jun 13, 2018 53.60 54.27 53.60 54.27 114 +2.70(+5.23%)
Jun 12, 2018 55.50 56.05 51.27 51.58 250 -4.42(-7.90%)
Jun 11, 2018 58.50 58.50 56.00 56.00 580 -1.30(-2.27%)
Jun 08, 2018 57.30 57.30 57.30 57.30 16 +1.10(+1.96%)
Jun 07, 2018 56.50 58.40 56.10 56.20 407 -1.30(-2.26%)
Jun 06, 2018 58.35 58.35 57.50 57.50 105 +1.30(+2.31%)
Jun 04, 2018 56.20 56.20 56.20 4 -1.91(-3.29%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.