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

Fangdd Network Group Ltd ADR (NQ: DUO )

0.4534 -0.0067 (-1.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.4600 0.4651 0.4115 0.4534 174,163 -0.01(-1.46%)
Jul 19, 2024 0.4768 0.4800 0.4515 0.4601 57,910 +0.01(+1.95%)
Jul 18, 2024 0.4888 0.4901 0.4400 0.4513 213,467 -0.05(-9.74%)
Jul 17, 2024 0.5000 0.5160 0.4900 0.5000 145,819 -0.02(-3.10%)
Jul 16, 2024 0.5300 0.5450 0.4990 0.5160 182,641 -0.02(-3.64%)
Jul 15, 2024 0.5398 0.5500 0.5200 0.5355 134,535 -0.00(-0.02%)
Jul 12, 2024 0.5600 0.5700 0.5201 0.5356 208,921 -0.01(-2.62%)
Jul 11, 2024 0.5470 0.5684 0.5010 0.5500 217,820 -0.00(-0.42%)
Jul 10, 2024 0.5690 0.5881 0.5300 0.5523 106,963 -0.02(-3.71%)
Jul 09, 2024 0.5811 0.6100 0.5734 0.5736 37,597 -0.01(-1.12%)
Jul 08, 2024 0.5800 0.6149 0.5720 0.5801 87,327 +0.01(+1.19%)
Jul 05, 2024 0.5511 0.5950 0.5511 0.5733 87,812 -0.00(-0.10%)
Jul 03, 2024 0.5750 0.5996 0.5500 0.5739 57,907 -0.00(-0.19%)
Jul 02, 2024 0.5560 0.5790 0.5400 0.5750 193,806 +0.01(+1.59%)
Jul 01, 2024 0.5500 0.6000 0.5390 0.5660 229,778 -0.02(-3.74%)
Jun 28, 2024 0.5375 0.6200 0.5375 0.5880 530,383 +0.05(+8.89%)
Jun 27, 2024 0.5400 0.5790 0.5400 0.5400 102,392 -0.01(-1.82%)
Jun 26, 2024 0.5599 0.5900 0.5355 0.5500 352,450 -0.01(-2.40%)
Jun 25, 2024 0.5640 0.5665 0.5205 0.5635 152,255 +0.01(+2.08%)
Jun 24, 2024 0.6230 0.6502 0.5501 0.5520 1,635,781 -0.05(-8.81%)
Jun 21, 2024 0.6200 0.6299 0.5900 0.6053 72,755 -0.04(-5.48%)
Jun 20, 2024 0.6500 0.6500 0.5900 0.6404 179,970 -0.01(-1.48%)
Jun 18, 2024 0.6400 0.6784 0.6305 0.6500 201,160 -0.06(-8.45%)
Jun 17, 2024 0.6060 0.7400 0.5911 0.7100 589,809 +0.10(+17.16%)
Jun 14, 2024 0.6100 0.6490 0.5708 0.6060 682,171 -0.05(-8.29%)
Jun 13, 2024 0.6900 0.7300 0.6300 0.6608 6,481,059 +0.05(+8.33%)
Jun 12, 2024 0.5950 0.6399 0.5900 0.6100 2,199,629 +0.03(+5.14%)
Jun 11, 2024 0.6165 0.6165 0.5257 0.5802 237,556 -0.04(-5.95%)
Jun 10, 2024 0.6300 0.6414 0.6000 0.6169 98,523 -0.04(-5.38%)
Jun 07, 2024 0.6400 0.7400 0.6350 0.6520 305,853 +0.02(+2.68%)
Jun 06, 2024 0.7012 0.7100 0.5813 0.6350 323,043 -0.07(-9.30%)
Jun 05, 2024 0.7300 0.7312 0.6900 0.7001 179,183 -0.05(-7.20%)
Jun 04, 2024 0.7500 0.7820 0.7080 0.7544 297,175 +0.02(+2.07%)
Jun 03, 2024 0.7411 0.7900 0.6800 0.7391 543,668 -0.00(-0.12%)
May 31, 2024 0.7950 0.8250 0.7222 0.7400 753,276 -0.09(-10.52%)
May 30, 2024 0.7300 0.8750 0.7184 0.8270 610,289 +0.03(+4.04%)
May 29, 2024 0.9785 0.9880 0.7700 0.7949 1,293,436 -0.27(-25.01%)
May 28, 2024 1.110 1.120 1.010 1.060 621,330 -0.06(-5.36%)
May 24, 2024 1.080 1.180 1.060 1.120 831,484 -0.04(-3.45%)
May 23, 2024 1.140 1.190 1.050 1.160 887,374 -0.05(-4.13%)
May 22, 2024 1.220 1.380 1.030 1.210 2,281,444 -0.01(-0.82%)
May 21, 2024 1.040 1.650 0.9600 1.220 9,706,621 +0.06(+5.17%)
May 20, 2024 1.500 1.500 0.9600 1.160 11,536,512 -0.52(-30.95%)
May 17, 2024 1.520 2.100 1.330 1.680 104,959,312 +1.28(+321.26%)
May 16, 2024 0.4900 0.4900 0.3805 0.3988 1,166,270 +0.00(+0.94%)
May 15, 2024 0.4080 0.4080 0.3900 0.3951 79,682 +0.00(+0.79%)
May 14, 2024 0.3800 0.4089 0.3600 0.3920 362,078 +0.01(+2.08%)
May 13, 2024 0.3690 0.3940 0.3510 0.3840 215,084 +0.03(+9.37%)
May 10, 2024 0.3780 0.3780 0.3509 0.3511 57,875 -0.01(-3.81%)
May 09, 2024 0.3600 0.3781 0.3600 0.3650 32,444 +0.01(+2.30%)
May 08, 2024 0.3700 0.3789 0.3510 0.3568 125,269 -0.02(-4.75%)
May 07, 2024 0.3800 0.3899 0.3708 0.3746 45,623 -0.01(-1.42%)
May 06, 2024 0.3689 0.3989 0.3603 0.3800 178,736 +0.01(+3.77%)
May 03, 2024 0.3900 0.3999 0.3500 0.3662 144,389 -0.02(-4.88%)
May 02, 2024 0.4040 0.4040 0.3800 0.3850 79,022 -0.01(-1.28%)
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.