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

Fang Holdings Ltd ADR (NY: SFUN )

2.800 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 2022 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 17, 2022 2.800 0 -0.22(-7.28%)
May 16, 2022 3.110 3.170 2.990 3.020 3,787 +0.12(+4.13%)
May 13, 2022 3.380 3.392 2.825 2.900 8,791 -0.49(-14.45%)
May 12, 2022 3.450 3.484 3.390 3.390 149,075 -0.05(-1.45%)
May 11, 2022 3.490 3.490 3.400 3.440 411,343 -0.16(-4.44%)
May 10, 2022 3.480 3.600 3.400 3.600 6,234 +0.09(+2.56%)
May 09, 2022 3.600 3.600 3.470 3.510 1,424 +0.01(+0.29%)
May 05, 2022 3.500 7 -0.08(-2.23%)
May 04, 2022 3.580 3.580 3.580 3.580 123 +0.00(+0.00%)
May 03, 2022 3.580 3.580 3.580 3.580 356 +0.08(+2.29%)
May 02, 2022 3.500 3.500 3.500 3.500 325 -0.02(-0.71%)
Apr 29, 2022 3.520 3.525 3.480 3.525 555 -0.04(-0.98%)
Apr 28, 2022 3.560 3.560 3.560 3.560 233 -0.04(-1.25%)
Apr 27, 2022 3.600 3.605 3.600 3.605 807 +0.15(+4.49%)
Apr 26, 2022 3.720 3.720 3.450 3.450 4,570 -0.23(-6.25%)
Apr 25, 2022 3.710 3.710 3.450 3.680 1,812 +0.17(+4.84%)
Apr 22, 2022 3.500 3.770 3.500 3.510 8,223 +0.06(+1.74%)
Apr 21, 2022 3.600 3.600 3.450 3.450 6,499 -0.15(-4.16%)
Apr 20, 2022 3.600 3.600 3.600 3.600 141 +0.06(+1.69%)
Apr 19, 2022 3.600 3.600 3.510 3.540 9,389 -0.03(-0.84%)
Apr 18, 2022 3.770 3.880 3.570 3.570 2,042 -0.22(-5.81%)
Apr 14, 2022 3.910 3.910 3.790 3.790 1,314 -0.09(-2.32%)
Apr 13, 2022 3.760 3.890 3.760 3.880 1,805 +0.06(+1.57%)
Apr 12, 2022 3.930 3.930 3.800 3.820 814 +0.00(+0.00%)
Apr 11, 2022 3.820 3.820 3.820 3.820 490 -0.09(-2.30%)
Apr 08, 2022 3.920 3.920 3.790 3.910 2,467 -0.13(-3.22%)
Apr 07, 2022 4.420 4.440 3.690 4.040 21,943 -0.35(-8.03%)
Apr 06, 2022 3.940 5.060 3.940 4.393 76,174 +0.64(+17.14%)
Apr 05, 2022 3.750 3.757 3.680 3.750 1,572 +0.00(+0.00%)
Apr 04, 2022 3.560 3.770 3.510 3.750 4,594 +0.37(+10.95%)
Apr 01, 2022 3.620 3.684 3.380 3.380 1,409 -0.15(-4.25%)
Mar 31, 2022 3.500 3.530 3.500 3.530 590 -0.20(-5.36%)
Mar 30, 2022 3.900 3.900 3.500 3.730 4,349 -0.23(-5.81%)
Mar 29, 2022 3.840 3.960 3.840 3.960 823 +0.19(+4.95%)
Mar 28, 2022 3.773 3.773 3.773 3.773 247 -0.14(-3.50%)
Mar 25, 2022 3.875 3.910 3.875 3.910 638 -0.09(-2.25%)
Mar 24, 2022 4.040 4.040 3.935 4.000 4,836 +0.03(+0.76%)
Mar 23, 2022 3.970 4.052 3.960 3.970 966 -0.09(-2.19%)
Mar 22, 2022 3.990 4.060 3.940 4.059 11,260 +0.36(+9.70%)
Mar 21, 2022 3.700 3.960 3.700 3.700 7,209 +0.05(+1.37%)
Mar 18, 2022 3.380 3.700 3.380 3.650 13,273 +0.16(+4.58%)
Mar 17, 2022 3.620 3.615 3.420 3.490 871 +0.00(+0.00%)
Mar 16, 2022 3.490 3.490 3.490 3.490 565 +0.05(+1.45%)
Mar 15, 2022 3.540 3.540 3.440 3.440 1,036 -0.06(-1.71%)
Mar 14, 2022 3.560 3.648 3.400 3.500 23,590 +0.02(+0.57%)
Mar 11, 2022 3.440 3.480 3.430 3.480 1,560 +0.04(+1.16%)
Mar 10, 2022 3.400 3.443 3.400 3.440 3,401 -0.02(-0.58%)
Mar 09, 2022 3.520 3.520 3.460 3.460 726 +0.03(+0.87%)
Mar 08, 2022 3.480 3.530 3.420 3.430 16,355 -0.05(-1.44%)
Mar 07, 2022 3.410 3.480 3.400 3.480 6,080 +0.04(+1.02%)
Mar 04, 2022 3.600 3.606 3.445 3.445 2,511 -0.05(-1.43%)
Mar 03, 2022 3.700 3.700 3.490 3.495 3,862 -0.10(-2.92%)
Mar 02, 2022 3.900 3.900 3.600 3.600 905 -0.22(-5.76%)
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.