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 )

0.2484 -0.0016 (-0.64%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 4.083 4.379 4.083 4.379 4,173 +0.12(+2.82%)
Aug 30, 2022 4.000 4.377 3.997 4.259 922 -0.12(-2.72%)
Aug 29, 2022 4.300 4.391 4.089 4.378 4,013 -0.03(-0.75%)
Aug 26, 2022 4.402 4.590 4.305 4.411 4,063 -0.19(-4.09%)
Aug 25, 2022 4.400 4.600 4.367 4.599 3,292 -0.00(-0.02%)
Aug 24, 2022 4.652 4.652 4.362 4.600 3,408 -0.10(-2.13%)
Aug 23, 2022 4.715 4.800 4.350 4.700 5,471 -0.19(-3.89%)
Aug 22, 2022 4.185 4.890 4.000 4.890 7,296 -0.01(-0.16%)
Aug 19, 2022 4.879 5.100 4.802 4.898 3,032 -0.30(-5.81%)
Aug 18, 2022 5.085 5.200 4.674 5.200 1,433 +0.05(+0.97%)
Aug 17, 2022 5.100 5.245 4.650 5.150 11,527 +0.05(+0.90%)
Aug 16, 2022 4.912 5.200 4.912 5.104 2,436 +0.01(+0.18%)
Aug 15, 2022 4.910 5.350 4.902 5.095 4,646 -0.10(-1.92%)
Aug 12, 2022 5.036 5.248 5.015 5.195 2,590 +0.15(+2.87%)
Aug 11, 2022 5.143 5.398 5.004 5.050 4,515 -0.10(-1.90%)
Aug 10, 2022 5.086 5.338 4.983 5.148 3,419 -0.05(-1.00%)
Aug 09, 2022 5.400 5.599 4.902 5.200 4,859 -0.08(-1.48%)
Aug 08, 2022 5.236 5.598 5.121 5.278 7,208 -0.12(-2.22%)
Aug 05, 2022 5.258 6.101 5.050 5.398 42,177 -0.02(-0.42%)
Aug 04, 2022 5.640 5.999 5.061 5.421 44,111 -0.18(-3.20%)
Aug 03, 2022 4.800 6.800 4.730 5.600 135,022 +0.76(+15.82%)
Aug 02, 2022 4.899 4.991 4.510 4.835 14,046 -0.16(-3.11%)
Aug 01, 2022 4.850 5.028 4.810 4.990 9,538 +0.08(+1.63%)
Jul 29, 2022 4.850 5.130 4.850 4.910 12,216 -0.29(-5.58%)
Jul 28, 2022 4.500 5.200 4.515 5.200 45,154 +0.80(+18.15%)
Jul 27, 2022 4.401 4.621 4.346 4.401 3,345 -0.15(-3.27%)
Jul 26, 2022 4.560 4.780 4.305 4.550 5,300 -0.15(-3.17%)
Jul 25, 2022 4.557 4.799 4.557 4.699 1,313 -0.08(-1.78%)
Jul 22, 2022 4.649 4.799 4.510 4.784 3,160 -0.03(-0.54%)
Jul 21, 2022 4.500 4.817 4.461 4.810 4,761 +0.11(+2.36%)
Jul 20, 2022 4.603 4.850 4.458 4.699 5,051 -0.15(-3.11%)
Jul 19, 2022 4.620 4.850 4.600 4.850 1,857 +0.23(+4.98%)
Jul 18, 2022 4.652 4.775 4.351 4.620 2,692 -0.08(-1.70%)
Jul 15, 2022 4.592 4.877 4.550 4.700 965 +0.03(+0.60%)
Jul 14, 2022 4.575 4.764 4.550 4.672 2,017 -0.21(-4.24%)
Jul 13, 2022 4.735 4.989 4.650 4.879 837 +0.15(+3.15%)
Jul 12, 2022 4.600 4.860 4.409 4.730 2,906 +0.08(+1.74%)
Jul 11, 2022 4.622 4.990 4.622 4.649 2,084 -0.26(-5.22%)
Jul 08, 2022 4.507 4.925 4.477 4.905 2,389 +0.18(+3.79%)
Jul 07, 2022 4.650 4.881 4.500 4.726 3,142 +0.08(+1.61%)
Jul 06, 2022 4.630 4.699 4.501 4.651 374 +0.05(+1.09%)
Jul 05, 2022 4.399 4.699 4.399 4.601 1,225 -0.02(-0.41%)
Jul 01, 2022 4.516 4.729 4.516 4.620 3,577 +0.02(+0.48%)
Jun 30, 2022 4.598 4.612 4.331 4.598 4,266 +0.10(+2.22%)
Jun 29, 2022 4.901 4.950 4.303 4.498 13,883 -0.45(-9.13%)
Jun 28, 2022 5.060 5.183 4.900 4.950 4,357 -0.08(-1.69%)
Jun 27, 2022 4.812 5.400 4.730 5.035 23,789 +0.02(+0.42%)
Jun 24, 2022 4.900 5.200 4.740 5.014 10,319 +0.12(+2.35%)
Jun 23, 2022 4.729 5.400 4.660 4.899 20,626 -0.00(-0.02%)
Jun 22, 2022 4.902 5.200 4.827 4.900 15,161 -0.08(-1.55%)
Jun 21, 2022 5.066 5.159 4.925 4.977 2,959 -0.18(-3.53%)
Jun 17, 2022 4.802 5.190 4.802 5.159 5,226 +0.31(+6.39%)
Jun 16, 2022 4.942 5.000 4.802 4.849 1,320 -0.19(-3.85%)
Jun 15, 2022 4.991 5.111 4.802 5.043 3,334 -0.07(-1.35%)
Jun 14, 2022 4.994 5.400 4.877 5.112 9,968 +0.12(+2.36%)
Jun 13, 2022 5.002 5.252 4.897 4.994 16,413 -0.30(-5.60%)
Jun 10, 2022 5.700 5.990 5.099 5.290 17,562 -0.91(-14.68%)
Jun 09, 2022 7.100 8.000 6.050 6.200 50,112 -0.26(-4.08%)
Jun 08, 2022 6.765 6.900 6.000 6.464 13,234 -0.24(-3.57%)
Jun 07, 2022 7.400 7.499 6.553 6.703 21,747 -0.20(-2.86%)
Jun 06, 2022 5.876 7.510 5.558 6.900 60,588 +1.30(+23.28%)
Jun 03, 2022 5.980 6.000 4.417 5.597 17,644 -0.29(-4.96%)
Jun 02, 2022 5.700 5.900 5.001 5.889 23,399 +0.94(+18.97%)
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.