Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 UNCHANGED
Last 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 (%)
May 25, 2018 55.84 55.84 55.84 7 -0.29(-0.52%)
May 21, 2018 56.13 56.13 56.13 144 +0.21(+0.38%)
May 17, 2018 55.92 55.92 55.92 61 +0.80(+1.45%)
May 15, 2018 55.12 55.12 55.12 2 -1.47(-2.60%)
May 14, 2018 56.28 56.59 56.28 56.59 585 +3.18(+5.95%)
May 03, 2018 53.41 53.41 53.41 23 -1.19(-2.17%)
May 02, 2018 53.91 54.59 53.91 54.59 3,934 -0.68(-1.23%)
Apr 30, 2018 55.27 55.27 55.27 0 +1.03(+1.91%)
Apr 27, 2018 54.20 54.24 54.20 54.24 220 +1.62(+3.09%)
Apr 23, 2018 52.62 52.62 52.62 3 -1.41(-2.60%)
Apr 20, 2018 54.02 54.02 54.02 54.02 552 +1.99(+3.82%)
Apr 18, 2018 52.03 52.03 52.03 184 -3.63(-6.52%)
Apr 13, 2018 55.66 55.66 55.66 3 -0.39(-0.70%)
Apr 11, 2018 56.05 56.05 56.05 60 +0.07(+0.12%)
Apr 10, 2018 55.98 55.98 55.98 55.98 140 +1.85(+3.42%)
Apr 04, 2018 54.13 54.13 54.13 43 -4.69(-7.97%)
Apr 02, 2018 58.82 58.82 58.82 54 -2.46(-4.01%)
Mar 28, 2018 61.28 61.28 61.28 0 -3.18(-4.93%)
Mar 27, 2018 64.46 64.46 64.46 64.46 616 +2.38(+3.83%)
Mar 23, 2018 62.08 62.08 62.08 156 +0.11(+0.18%)
Mar 21, 2018 61.97 61.97 61.97 69 -0.23(-0.37%)
Mar 19, 2018 62.20 62.20 62.20 10 +0.37(+0.60%)
Mar 15, 2018 61.83 61.83 61.83 63 -1.12(-1.78%)
Mar 08, 2018 62.95 62.95 62.95 0 +2.95(+4.92%)
Mar 07, 2018 60.00 60.00 60.00 60.00 126 -0.99(-1.62%)
Mar 02, 2018 60.99 60.99 60.99 11 -2.93(-4.58%)
Mar 01, 2018 63.92 63.92 63.92 63.92 127 +1.04(+1.65%)
Feb 28, 2018 62.88 62.88 62.88 62.88 188 +0.12(+0.19%)
Feb 20, 2018 62.76 62.76 62.76 25 +3.53(+5.96%)
Feb 12, 2018 59.23 59.23 59.23 0 -3.69(-5.86%)
Feb 07, 2018 62.92 62.92 62.92 1,065 -1.83(-2.83%)
Jan 30, 2018 64.75 64.75 64.75 150 -3.12(-4.59%)
Jan 26, 2018 67.87 67.87 67.87 39 +4.87(+7.73%)
Jan 24, 2018 63.00 63.00 63.00 89 +0.91(+1.47%)
Jan 18, 2018 62.09 62.09 62.09 218 +1.20(+1.97%)
Jan 16, 2018 60.89 60.89 60.89 286 +0.80(+1.33%)
Jan 10, 2018 60.09 60.09 60.09 0 +1.05(+1.78%)
Dec 28, 2017 59.04 59.04 59.04 11 -0.04(-0.07%)
Dec 27, 2017 59.08 59.08 59.08 59.08 238 -0.42(-0.71%)
Dec 26, 2017 60.34 60.34 59.50 59.50 441 +1.26(+2.16%)
Dec 21, 2017 58.24 58.24 58.24 69 -1.34(-2.25%)
Dec 20, 2017 59.58 59.58 59.58 59.58 428 +1.58(+2.72%)
Dec 19, 2017 58.00 58.00 58.00 58.00 1,032 +0.00(+0.00%)
Dec 15, 2017 58.00 58.00 58.00 207 -0.09(-0.15%)
Dec 13, 2017 58.09 58.09 58.09 272 -1.38(-2.32%)
Dec 11, 2017 59.47 59.47 59.47 33 -3.62(-5.74%)
Dec 05, 2017 63.09 63.09 63.09 39 -0.19(-0.30%)
Nov 30, 2017 63.28 63.28 63.28 152 -0.45(-0.71%)
Nov 27, 2017 63.73 63.73 63.73 1,265 +0.41(+0.65%)
Nov 22, 2017 63.32 63.32 63.32 13 -0.71(-1.11%)
Nov 21, 2017 62.59 64.03 62.51 64.03 636 +1.41(+2.25%)
Nov 20, 2017 63.33 63.33 62.62 62.62 570 -2.12(-3.28%)
Nov 17, 2017 64.74 64.74 64.74 64.74 312 -0.05(-0.08%)
Nov 16, 2017 64.05 64.79 64.05 64.79 559 -0.26(-0.40%)
Nov 15, 2017 65.57 65.57 65.05 65.05 416 -2.34(-3.47%)
Nov 10, 2017 67.39 67.39 67.39 150 +1.74(+2.65%)
Nov 06, 2017 65.65 65.65 65.65 67 -2.20(-3.24%)
Nov 03, 2017 65.58 67.85 65.58 67.85 376 -1.03(-1.50%)
Nov 02, 2017 68.88 68.88 68.88 68.88 559 +1.66(+2.47%)
Oct 30, 2017 67.22 67.22 67.22 104 -0.75(-1.10%)
Oct 25, 2017 67.97 67.97 67.97 65 -1.55(-2.23%)
Oct 23, 2017 69.52 69.52 69.52 42 -0.32(-0.46%)
Oct 20, 2017 69.84 69.84 69.84 69.84 208 -1.31(-1.84%)
Oct 16, 2017 71.15 71.15 71.15 259 -0.46(-0.64%)
Oct 11, 2017 71.61 71.61 71.61 130 +3.42(+5.02%)
Oct 05, 2017 68.19 68.19 68.19 0 +0.65(+0.96%)
Oct 03, 2017 67.54 67.54 67.54 92 +0.29(+0.43%)
Oct 02, 2017 67.20 67.25 66.80 67.25 999 +0.60(+0.90%)
Sep 29, 2017 66.61 66.65 66.61 66.65 410 +0.22(+0.33%)
Sep 26, 2017 66.43 66.43 66.43 119 +0.48(+0.73%)
Sep 25, 2017 65.95 65.95 65.95 65.95 148 -1.77(-2.61%)
Sep 21, 2017 67.72 67.72 67.72 314 -0.79(-1.15%)
Sep 20, 2017 68.49 68.51 68.49 68.51 422 +2.73(+4.15%)
Sep 18, 2017 65.78 65.78 65.78 42 +1.43(+2.22%)
Sep 15, 2017 64.35 64.35 64.35 64.35 722 -1.10(-1.68%)
Sep 14, 2017 65.45 65.45 65.45 65.45 1,178 +1.86(+2.92%)
Sep 13, 2017 63.59 63.59 63.59 63.59 191 -1.85(-2.83%)
Sep 11, 2017 65.44 65.44 65.44 0 +0.38(+0.58%)
Sep 08, 2017 65.06 65.06 65.06 65.06 389 +0.81(+1.26%)
Sep 07, 2017 64.56 64.75 64.25 64.25 17,030 -1.00(-1.53%)
Sep 06, 2017 65.16 65.41 64.24 65.25 19,567 +1.54(+2.42%)
Sep 01, 2017 63.71 63.71 63.71 77 -0.18(-0.28%)
Aug 31, 2017 63.93 63.93 63.89 63.89 396 -0.72(-1.11%)
Aug 18, 2017 64.61 64.61 64.61 17 -2.43(-3.62%)
Aug 16, 2017 67.04 67.04 67.04 76 +6.97(+11.59%)
Aug 10, 2017 60.08 60.08 60.08 0 -1.02(-1.68%)
Jul 28, 2017 61.10 61.10 61.10 4 -3.20(-4.98%)
Jul 17, 2017 64.30 64.30 64.30 16 +1.36(+2.16%)
Jul 14, 2017 62.94 62.94 62.94 62.94 250 +2.29(+3.78%)
Jul 13, 2017 60.65 60.65 60.65 60.65 192 +0.00(+0.00%)
Jul 10, 2017 60.65 60.65 60.65 0 -2.15(-3.42%)
Jul 07, 2017 62.80 62.80 62.80 62.80 247 +2.49(+4.13%)
Jul 03, 2017 60.31 60.31 60.31 60.31 33 +0.00(+0.00%)
Jun 27, 2017 60.31 60.31 60.31 4 +0.33(+0.55%)
Jun 23, 2017 59.98 59.98 59.98 102 -3.48(-5.48%)
Jun 22, 2017 63.46 63.46 63.46 63.46 258 -1.43(-2.20%)
Jun 21, 2017 64.85 64.89 64.40 64.89 1,228 +1.37(+2.16%)
Jun 20, 2017 63.52 63.52 63.52 63.52 227 -0.48(-0.75%)
Jun 16, 2017 64.00 64.00 64.00 59 -0.12(-0.19%)
Jun 15, 2017 64.12 64.12 64.12 64.12 373 +3.42(+5.63%)
Jun 08, 2017 60.70 60.70 60.70 26 +0.77(+1.28%)
Jun 07, 2017 59.93 59.93 59.93 59.93 165 +3.01(+5.29%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.