Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

N/A 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 (%)
Jun 28, 2019 0.6549 0.6620 0.6130 0.6214 473,800 -0.03(-3.97%)
Jun 27, 2019 0.6472 0.6532 0.6242 0.6471 355,886 +0.02(+3.97%)
Jun 26, 2019 0.6600 0.7000 0.6224 0.6224 508,876 -0.05(-6.81%)
Jun 25, 2019 0.7019 0.7300 0.6500 0.6679 375,142 -0.06(-8.64%)
Jun 24, 2019 0.7210 0.7500 0.7200 0.7311 338,723 +0.01(+1.40%)
Jun 21, 2019 0.8000 0.8100 0.7210 0.7210 1,279,700 -0.09(-10.99%)
Jun 20, 2019 0.8337 0.8482 0.8000 0.8100 602,385 -0.02(-1.89%)
Jun 19, 2019 0.8100 0.8500 0.8100 0.8256 468,704 -0.01(-1.14%)
Jun 18, 2019 0.8500 0.8500 0.8074 0.8351 580,934 +0.02(+2.81%)
Jun 17, 2019 0.8099 0.8800 0.7999 0.8123 788,703 -0.02(-2.01%)
Jun 14, 2019 0.9300 0.9500 0.8290 0.8290 3,677,700 -0.09(-9.89%)
Jun 13, 2019 1.080 1.100 0.9010 0.9200 1,163,074 -0.16(-14.81%)
Jun 12, 2019 1.140 1.220 1.070 1.080 1,084,476 -0.08(-6.90%)
Jun 11, 2019 1.200 1.240 1.156 1.160 319,819 -0.03(-2.52%)
Jun 10, 2019 1.170 1.200 1.170 1.190 505,008 +0.02(+1.71%)
Jun 07, 2019 1.150 1.190 1.130 1.170 298,200 +0.02(+1.74%)
Jun 06, 2019 1.150 1.160 1.100 1.150 508,507 -0.01(-0.86%)
Jun 05, 2019 1.190 1.210 1.130 1.160 836,116 -0.03(-2.52%)
Jun 04, 2019 1.180 1.220 1.170 1.190 421,575 -0.01(-0.83%)
Jun 03, 2019 1.200 1.210 1.180 1.200 299,462 +0.00(+0.00%)
May 31, 2019 1.180 1.210 1.180 1.200 315,100 -0.01(-0.83%)
May 30, 2019 1.210 1.240 1.190 1.210 758,864 +0.00(+0.00%)
May 29, 2019 1.180 1.220 1.170 1.210 297,453 +0.04(+3.42%)
May 28, 2019 1.160 1.240 1.160 1.170 1,592,223 +0.02(+1.74%)
May 24, 2019 1.150 1.190 1.120 1.150 927,600 +0.00(+0.00%)
May 23, 2019 1.130 1.190 1.130 1.150 1,579,855 -0.02(-1.71%)
May 22, 2019 1.190 1.245 1.150 1.170 2,396,163 -0.04(-3.31%)
May 21, 2019 1.090 1.220 1.090 1.210 1,308,625 +0.12(+11.01%)
May 20, 2019 1.190 1.230 1.090 1.090 1,635,660 -0.12(-9.92%)
May 17, 2019 1.250 1.250 1.190 1.210 2,331,200 -0.07(-5.47%)
May 16, 2019 1.280 1.310 1.240 1.280 1,788,227 -0.01(-0.78%)
May 15, 2019 1.290 1.305 1.270 1.290 289,675 +0.00(+0.00%)
May 14, 2019 1.270 1.310 1.240 1.290 1,011,471 +0.03(+2.38%)
May 13, 2019 1.260 1.300 1.230 1.260 1,455,244 -0.04(-3.08%)
May 10, 2019 1.320 1.390 1.250 1.300 795,500 -0.02(-1.52%)
May 09, 2019 1.320 1.340 1.260 1.320 541,648 -0.02(-1.49%)
May 08, 2019 1.380 1.400 1.310 1.340 548,220 -0.05(-3.60%)
May 07, 2019 1.450 1.473 1.370 1.390 549,241 -0.10(-6.71%)
May 06, 2019 1.450 1.510 1.430 1.490 354,112 +0.00(+0.00%)
May 03, 2019 1.490 1.510 1.460 1.490 1,000,400 +0.00(+0.00%)
May 02, 2019 1.500 1.540 1.450 1.490 334,725 -0.02(-1.32%)
May 01, 2019 1.530 1.540 1.500 1.510 420,335 -0.01(-0.66%)
Apr 30, 2019 1.510 1.540 1.420 1.520 729,684 +0.00(+0.00%)
Apr 29, 2019 1.510 1.550 1.480 1.520 311,146 +0.00(+0.00%)
Apr 26, 2019 1.550 1.592 1.460 1.520 2,594,900 -0.09(-5.59%)
Apr 25, 2019 1.520 1.670 1.490 1.610 1,614,560 +0.07(+4.55%)
Apr 24, 2019 1.530 1.550 1.470 1.540 476,466 -0.01(-0.65%)
Apr 23, 2019 1.600 1.600 1.520 1.550 2,737,600 -0.05(-3.13%)
Apr 22, 2019 1.600 1.620 1.560 1.600 192,259 -0.01(-0.62%)
Apr 18, 2019 1.600 1.620 1.560 1.610 403,500 +0.01(+0.63%)
Apr 17, 2019 1.560 1.630 1.550 1.600 499,239 +0.04(+2.56%)
Apr 16, 2019 1.620 1.620 1.530 1.560 3,087,256 -0.05(-3.11%)
Apr 15, 2019 1.650 1.650 1.580 1.610 917,756 -0.05(-3.01%)
Apr 12, 2019 1.680 1.690 1.630 1.660 762,400 -0.01(-0.60%)
Apr 11, 2019 1.670 1.690 1.610 1.670 486,814 -0.03(-1.76%)
Apr 10, 2019 1.700 1.720 1.540 1.700 1,381,211 -0.02(-1.16%)
Apr 09, 2019 1.580 1.740 1.580 1.720 1,886,141 +0.16(+10.26%)
Apr 08, 2019 1.460 1.630 1.460 1.560 1,872,790 +0.08(+5.41%)
Apr 05, 2019 1.460 1.480 1.450 1.480 263,800 +0.02(+1.37%)
Apr 04, 2019 1.480 1.480 1.430 1.460 227,210 -0.03(-2.01%)
Apr 03, 2019 1.470 1.500 1.450 1.490 486,600 +0.02(+1.36%)
Apr 02, 2019 1.460 1.475 1.400 1.470 844,148 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.