Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Dongfeng Mtr Gro ADR (OP: DNFGY )

15.13 -1.78 (-10.53%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jun 7, 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 29, 2016 54.08 54.24 54.08 54.24 219 -2.75(-4.83%)
Apr 25, 2016 56.99 56.99 56.99 92 -2.44(-4.10%)
Apr 18, 2016 59.43 59.43 59.43 4,694 -0.05(-0.08%)
Apr 15, 2016 59.48 59.48 59.48 59.48 203 -0.58(-0.97%)
Apr 13, 2016 60.06 60.06 60.06 35 -0.14(-0.23%)
Apr 11, 2016 60.20 60.20 60.20 36 +2.14(+3.68%)
Apr 07, 2016 58.06 58.06 58.06 32 -0.94(-1.58%)
Apr 06, 2016 58.97 59.00 58.97 59.00 41,216 +0.68(+1.17%)
Apr 05, 2016 58.32 58.32 58.32 58.32 263 -1.71(-2.85%)
Apr 04, 2016 60.03 60.03 60.03 60.03 238 -0.92(-1.51%)
Apr 01, 2016 59.76 60.95 59.76 60.95 824 -1.24(-1.99%)
Mar 30, 2016 62.19 62.19 62.19 2 +1.69(+2.79%)
Mar 28, 2016 60.50 60.50 60.50 212 +1.41(+2.39%)
Mar 24, 2016 59.09 59.09 59.09 0 -2.47(-4.01%)
Mar 11, 2016 61.56 61.56 61.56 152 +1.48(+2.47%)
Mar 08, 2016 60.08 60.08 60.08 148 -2.93(-4.65%)
Mar 04, 2016 63.01 63.01 63.01 46 +1.86(+3.03%)
Mar 02, 2016 61.15 61.15 61.15 18 +0.98(+1.63%)
Mar 01, 2016 60.17 60.17 60.17 60.17 456 +1.67(+2.85%)
Feb 29, 2016 59.45 59.45 58.50 58.50 345 -0.87(-1.46%)
Feb 26, 2016 59.37 59.37 59.37 59.37 205 -0.08(-0.13%)
Feb 25, 2016 58.71 59.45 58.71 59.45 305 -0.28(-0.48%)
Feb 24, 2016 59.05 59.73 59.05 59.73 331 -3.47(-5.49%)
Feb 23, 2016 63.20 63.20 63.20 63.20 440 -0.89(-1.39%)
Feb 19, 2016 64.09 64.09 64.09 89 +3.72(+6.16%)
Feb 17, 2016 60.37 60.37 60.37 0 +1.93(+3.30%)
Feb 16, 2016 58.50 58.50 58.44 58.44 2,212 +4.09(+7.53%)
Feb 11, 2016 54.35 54.35 54.35 0 -1.37(-2.46%)
Feb 10, 2016 55.72 55.72 55.72 55.72 158 -0.31(-0.55%)
Feb 09, 2016 55.22 56.03 55.22 56.03 449 +0.87(+1.58%)
Feb 08, 2016 56.52 56.52 55.16 55.16 234 -2.04(-3.57%)
Feb 05, 2016 57.66 57.66 57.20 57.20 2,204 -0.38(-0.66%)
Feb 04, 2016 57.58 57.58 57.58 57.58 865 +0.26(+0.45%)
Feb 03, 2016 56.36 57.32 56.36 57.32 3,117 -1.38(-2.35%)
Feb 01, 2016 58.70 58.70 58.70 190 -0.64(-1.08%)
Jan 29, 2016 58.25 59.34 58.25 59.34 365 -0.10(-0.17%)
Jan 28, 2016 59.40 59.44 59.40 59.44 883 -1.61(-2.64%)
Jan 27, 2016 61.05 61.05 61.05 61.05 526 -0.54(-0.87%)
Jan 26, 2016 61.57 61.60 60.90 61.59 1,787 +1.66(+2.77%)
Jan 25, 2016 59.93 59.93 59.93 59.93 604 -3.21(-5.08%)
Jan 22, 2016 62.58 63.14 62.58 63.14 746 +4.43(+7.54%)
Jan 21, 2016 57.91 58.97 57.91 58.71 1,760 -0.91(-1.52%)
Jan 20, 2016 58.77 59.62 57.31 59.62 1,602 -2.05(-3.32%)
Jan 14, 2016 61.67 61.67 61.67 182 -0.24(-0.39%)
Jan 13, 2016 61.97 61.97 61.91 61.91 330 +0.25(+0.41%)
Jan 12, 2016 62.16 62.16 61.66 61.66 949 -0.35(-0.56%)
Jan 08, 2016 62.01 62.01 62.01 155 -0.54(-0.86%)
Jan 07, 2016 62.55 62.55 62.55 62.55 684 -1.58(-2.46%)
Jan 06, 2016 64.13 64.13 64.13 64.13 229 -2.47(-3.71%)
Dec 30, 2015 66.60 66.60 66.60 135 -0.59(-0.88%)
Dec 29, 2015 67.19 67.65 67.19 67.19 2,043 -1.80(-2.61%)
Dec 28, 2015 68.99 68.99 68.99 68.99 717 -1.86(-2.62%)
Dec 23, 2015 70.84 70.84 70.84 0 +0.28(+0.40%)
Dec 22, 2015 70.56 70.56 70.56 70.56 440 +0.23(+0.33%)
Dec 21, 2015 69.81 70.33 69.80 70.33 10,511 +1.57(+2.28%)
Dec 18, 2015 68.79 68.85 68.76 68.76 1,603 -2.39(-3.36%)
Dec 17, 2015 70.61 71.15 70.61 71.15 580 +1.57(+2.26%)
Dec 16, 2015 69.96 70.36 69.58 69.58 486 -1.85(-2.59%)
Dec 15, 2015 71.42 71.99 71.42 71.43 6,376 +3.07(+4.49%)
Dec 11, 2015 68.36 68.36 68.36 49 -0.47(-0.68%)
Dec 10, 2015 68.39 68.83 68.39 68.83 322 -0.67(-0.96%)
Dec 09, 2015 67.95 69.50 67.94 69.50 1,555 +4.55(+7.01%)
Dec 08, 2015 64.95 64.95 64.95 64.95 168 -2.72(-4.02%)
Dec 07, 2015 67.67 67.67 67.67 67.67 823 -0.19(-0.29%)
Dec 04, 2015 67.86 67.86 67.86 67.86 130 -0.92(-1.33%)
Dec 01, 2015 68.78 68.78 68.78 4 +0.18(+0.26%)
Nov 30, 2015 68.18 68.60 68.18 68.60 220 -3.80(-5.25%)
Nov 23, 2015 72.40 72.40 72.40 71 -0.93(-1.27%)
Nov 20, 2015 73.33 73.33 73.33 73.33 851 +0.47(+0.65%)
Nov 19, 2015 73.49 73.49 72.86 72.86 562 +1.39(+1.94%)
Nov 18, 2015 71.47 71.47 71.47 71.47 292 +0.39(+0.56%)
Nov 17, 2015 71.08 71.08 71.08 71.08 360 -0.66(-0.93%)
Nov 13, 2015 71.74 71.74 71.74 13 -3.23(-4.31%)
Nov 06, 2015 74.97 74.97 74.97 207 -1.25(-1.64%)
Nov 04, 2015 76.22 76.22 76.22 154 +1.73(+2.32%)
Nov 03, 2015 74.49 74.49 74.49 74.49 330 +2.06(+2.84%)
Nov 02, 2015 71.88 72.43 71.88 72.43 1,664 +0.66(+0.92%)
Oct 30, 2015 72.75 72.75 71.77 71.77 490 +0.13(+0.19%)
Oct 27, 2015 71.64 71.64 71.64 128 +0.82(+1.15%)
Oct 26, 2015 70.86 70.86 70.82 70.82 291 -1.18(-1.64%)
Oct 23, 2015 71.94 72.00 71.94 72.00 399 +3.36(+4.90%)
Oct 20, 2015 68.64 68.64 68.64 52 -3.64(-5.04%)
Oct 19, 2015 72.10 72.28 72.10 72.28 609 +0.97(+1.36%)
Oct 16, 2015 70.34 71.31 70.34 71.31 661 +0.55(+0.78%)
Oct 15, 2015 70.76 70.76 70.76 70.76 113 +2.21(+3.22%)
Oct 12, 2015 68.55 68.55 68.55 7 +1.08(+1.60%)
Oct 09, 2015 68.56 68.56 67.47 67.47 220 -0.47(-0.69%)
Oct 08, 2015 67.94 67.94 67.94 67.94 100 -0.56(-0.82%)
Oct 07, 2015 68.58 68.68 68.50 68.50 1,697 +2.24(+3.38%)
Oct 06, 2015 66.47 66.47 66.26 66.26 245 -0.08(-0.12%)
Oct 02, 2015 66.34 66.34 66.34 83 +4.17(+6.71%)
Sep 30, 2015 62.17 62.17 62.17 0 +6.96(+12.61%)
Sep 29, 2015 54.17 55.40 54.17 55.21 14,358 -2.96(-5.09%)
Sep 23, 2015 58.17 58.17 58.17 30 -1.63(-2.73%)
Sep 22, 2015 59.09 59.80 59.09 59.80 1,004 +0.76(+1.29%)
Sep 21, 2015 59.67 59.67 59.04 59.04 443 -0.76(-1.27%)
Sep 18, 2015 59.80 59.80 59.80 59.80 327 -1.11(-1.82%)
Sep 17, 2015 60.91 60.91 60.91 60.91 975 +0.18(+0.30%)
Sep 16, 2015 60.40 60.73 60.40 60.73 33,241 +0.85(+1.42%)
Sep 15, 2015 59.53 59.88 59.50 59.88 803 +1.00(+1.70%)
Sep 11, 2015 58.88 58.88 58.88 33 +0.53(+0.91%)
Sep 09, 2015 58.35 58.35 58.35 31 +1.05(+1.83%)
Sep 08, 2015 57.33 57.39 57.30 57.30 1,923 +4.74(+9.02%)
Sep 04, 2015 52.56 52.56 52.56 0 -0.09(-0.17%)
Sep 03, 2015 52.71 52.71 52.65 52.65 470 +0.84(+1.62%)
Sep 01, 2015 51.81 51.81 51.81 11 +2.05(+4.12%)
Aug 31, 2015 50.75 50.75 49.76 49.76 298 +0.43(+0.87%)
Aug 28, 2015 49.12 49.33 49.06 49.33 1,160 +2.27(+4.82%)
Aug 26, 2015 47.06 47.06 47.06 133 +0.07(+0.15%)
Aug 25, 2015 48.97 48.97 46.99 46.99 1,221 -0.70(-1.47%)
Aug 24, 2015 48.70 48.70 47.69 47.69 503 -4.72(-9.01%)
Aug 21, 2015 52.27 52.41 51.68 52.41 3,196 -1.94(-3.57%)
Aug 20, 2015 54.35 54.35 54.35 54.35 225 -2.34(-4.13%)
Aug 19, 2015 56.88 56.88 56.69 56.69 2,050 +0.44(+0.78%)
Aug 18, 2015 55.99 56.25 55.99 56.25 2,393 -2.06(-3.53%)
Aug 13, 2015 58.31 58.31 58.31 5 -2.79(-4.57%)
Aug 10, 2015 61.10 61.10 61.10 91 +1.05(+1.75%)
Aug 07, 2015 60.05 60.05 60.05 60.05 419 +0.07(+0.12%)
Aug 06, 2015 59.98 59.98 59.98 59.98 281 +0.28(+0.47%)
Aug 05, 2015 59.90 59.90 59.70 59.70 425 +1.61(+2.77%)
Jul 29, 2015 58.09 58.09 58.09 97 -0.53(-0.90%)
Jul 24, 2015 58.62 58.62 58.62 204 -0.98(-1.64%)
Jul 23, 2015 59.60 59.60 59.60 59.60 204 +0.38(+0.64%)
Jul 22, 2015 59.22 59.22 59.22 59.22 141 -0.39(-0.65%)
Jul 21, 2015 59.61 59.61 59.61 59.61 292 -1.39(-2.28%)
Jul 16, 2015 61.00 61.00 61.00 65 +0.73(+1.22%)
Jul 15, 2015 60.27 60.27 60.27 60.27 219 -3.73(-5.84%)
Jul 13, 2015 64.00 64.00 64.00 6 +3.05(+5.00%)
Jul 09, 2015 60.95 60.95 60.95 128 +2.85(+4.91%)
Jul 08, 2015 58.35 58.35 58.10 58.10 265 -3.48(-5.65%)
Jul 07, 2015 62.12 63.08 60.60 61.58 1,461 -3.60(-5.52%)
Jul 06, 2015 65.18 65.18 65.18 65.18 100 -1.62(-2.43%)
Jul 02, 2015 66.80 66.80 66.80 0 +0.66(+1.00%)
Jul 01, 2015 66.66 66.66 66.14 66.14 1,025 -6.05(-8.38%)
Jun 24, 2015 72.19 72.19 72.19 49 -0.23(-0.32%)
Jun 23, 2015 72.42 72.42 72.42 72.42 548 +1.76(+2.49%)
Jun 22, 2015 70.66 70.66 70.66 70.66 320 -1.25(-1.74%)
Jun 15, 2015 71.91 71.91 71.91 4 -1.28(-1.75%)
Jun 12, 2015 73.19 73.19 73.19 73.19 110 -0.55(-0.75%)
Jun 11, 2015 74.53 74.53 73.74 73.74 920 -2.04(-2.69%)
Jun 10, 2015 75.96 75.96 75.78 75.78 202 -1.70(-2.19%)
Jun 08, 2015 77.48 77.48 77.48 108 -3.45(-4.26%)
Jun 03, 2015 80.93 80.93 80.93 44 -0.71(-0.87%)
Jun 01, 2015 81.64 81.64 81.64 147 +0.36(+0.44%)
May 29, 2015 81.65 81.69 81.28 81.28 1,006 -2.62(-3.12%)
May 26, 2015 83.90 83.90 83.90 18 +0.56(+0.67%)
May 22, 2015 83.34 83.34 83.34 0 +2.00(+2.46%)
May 20, 2015 81.34 81.34 81.34 18 +1.65(+2.07%)
May 18, 2015 79.69 79.69 79.69 12 -0.57(-0.71%)
May 15, 2015 80.18 80.26 80.18 80.26 418 -1.18(-1.45%)
May 13, 2015 81.44 81.44 81.44 218 -1.53(-1.84%)
May 12, 2015 82.97 82.97 82.97 82.97 182 -3.19(-3.70%)
May 11, 2015 86.16 86.16 86.16 86.16 100 +0.16(+0.19%)
May 08, 2015 85.28 86.00 84.72 86.00 970 +4.38(+5.37%)
May 06, 2015 81.62 81.62 81.62 223 -0.34(-0.41%)
May 05, 2015 82.43 82.80 81.96 81.96 1,040 -3.00(-3.53%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.