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

Daqo New Energy ADR (NY: DQ )

24.01 +0.45 (+1.91%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 10.38 10.40 10.03 10.12 657,500 -0.34(-3.21%)
Jan 30, 2020 10.49 10.50 10.22 10.45 1,044,840 -0.20(-1.91%)
Jan 29, 2020 10.28 10.76 10.28 10.66 1,107,585 +0.46(+4.53%)
Jan 28, 2020 10.10 10.24 10.06 10.19 302,680 +0.12(+1.17%)
Jan 27, 2020 10.00 10.14 9.944 10.08 1,420,180 -0.19(-1.81%)
Jan 24, 2020 10.48 10.60 10.21 10.26 348,000 -0.21(-2.01%)
Jan 23, 2020 10.60 10.72 10.15 10.47 878,030 -0.15(-1.38%)
Jan 22, 2020 11.17 11.26 10.58 10.62 686,000 -0.47(-4.20%)
Jan 21, 2020 10.75 11.50 10.73 11.08 1,707,630 +0.36(+3.34%)
Jan 17, 2020 10.75 10.92 10.48 10.73 1,105,000 -0.00(-0.04%)
Jan 16, 2020 11.26 11.43 10.58 10.73 1,619,400 -0.28(-2.58%)
Jan 15, 2020 11.78 11.80 11.00 11.01 1,464,045 -0.77(-6.55%)
Jan 14, 2020 11.80 11.88 11.54 11.79 1,000,960 -0.10(-0.86%)
Jan 13, 2020 11.29 12.03 11.28 11.89 1,365,415 +0.68(+6.03%)
Jan 10, 2020 11.18 11.35 11.07 11.21 1,024,000 +0.08(+0.70%)
Jan 09, 2020 11.00 11.66 11.00 11.13 978,345 +0.26(+2.37%)
Jan 08, 2020 10.68 10.93 10.68 10.88 773,445 +0.20(+1.91%)
Jan 07, 2020 10.70 10.83 10.56 10.67 475,480 -0.10(-0.91%)
Jan 06, 2020 10.84 10.84 10.50 10.77 620,775 -0.12(-1.10%)
Jan 03, 2020 10.96 11.10 10.81 10.89 879,500 -0.11(-0.96%)
Jan 02, 2020 10.24 11.03 10.24 11.00 1,278,020 +0.76(+7.38%)
Dec 31, 2019 10.05 10.25 9.960 10.24 377,000 +0.17(+1.67%)
Dec 30, 2019 10.33 10.33 10.02 10.07 815,605 -0.26(-2.48%)
Dec 27, 2019 10.30 10.41 10.20 10.33 427,000 +0.03(+0.25%)
Dec 26, 2019 10.32 10.41 10.21 10.30 334,935 -0.03(-0.25%)
Dec 24, 2019 10.20 10.36 10.12 10.33 423,000 +0.12(+1.20%)
Dec 23, 2019 9.984 10.27 9.952 10.21 604,300 +0.21(+2.14%)
Dec 20, 2019 9.724 10.08 9.680 9.992 937,000 +0.22(+2.29%)
Dec 19, 2019 9.682 9.768 9.628 9.768 646,970 +0.05(+0.56%)
Dec 18, 2019 9.942 9.988 9.666 9.714 557,715 -0.23(-2.27%)
Dec 17, 2019 9.954 10.09 9.824 9.940 812,220 +0.01(+0.06%)
Dec 16, 2019 9.560 10.02 9.432 9.934 4,017,345 +0.45(+4.74%)
Dec 13, 2019 9.442 9.880 9.442 9.484 772,000 -0.02(-0.23%)
Dec 12, 2019 9.250 9.516 9.200 9.506 1,556,525 +0.22(+2.41%)
Dec 11, 2019 8.984 9.400 8.952 9.282 1,164,480 +0.28(+3.13%)
Dec 10, 2019 9.162 9.194 8.700 9.000 1,308,345 -0.29(-3.14%)
Dec 09, 2019 9.270 9.400 9.014 9.292 2,534,475 +0.15(+1.64%)
Dec 06, 2019 8.796 9.194 8.796 9.142 2,610,000 +0.39(+4.41%)
Dec 05, 2019 8.440 8.922 8.440 8.756 1,558,095 +0.34(+4.04%)
Dec 04, 2019 8.014 8.628 8.014 8.416 956,675 +0.35(+4.29%)
Dec 03, 2019 7.948 8.164 7.856 8.070 1,334,450 +0.06(+0.77%)
Dec 02, 2019 7.638 8.228 7.636 8.008 1,452,475 +0.39(+5.15%)
Nov 29, 2019 7.764 7.774 7.533 7.616 418,500 -0.01(-0.16%)
Nov 27, 2019 7.408 7.654 7.326 7.628 445,500 +0.23(+3.08%)
Nov 26, 2019 7.454 7.470 7.242 7.400 656,995 -0.00(-0.03%)
Nov 25, 2019 7.558 7.558 7.158 7.402 1,735,685 -0.16(-2.14%)
Nov 22, 2019 7.542 7.632 7.320 7.564 523,000 +0.02(+0.21%)
Nov 21, 2019 7.854 7.900 7.242 7.548 2,860,530 -0.36(-4.53%)
Nov 20, 2019 7.764 7.950 7.718 7.906 826,645 +0.14(+1.80%)
Nov 19, 2019 7.792 7.978 7.632 7.766 1,030,645 -0.01(-0.10%)
Nov 18, 2019 7.836 7.936 7.700 7.774 607,685 -0.05(-0.69%)
Nov 15, 2019 7.750 7.858 7.690 7.828 741,000 +0.02(+0.26%)
Nov 14, 2019 7.810 7.938 7.529 7.808 888,810 +0.17(+2.25%)
Nov 13, 2019 8.100 8.160 7.622 7.636 1,128,595 -0.48(-5.94%)
Nov 12, 2019 7.862 8.640 7.752 8.118 3,023,380 +0.74(+10.09%)
Nov 11, 2019 7.254 7.426 7.254 7.374 337,510 +0.04(+0.49%)
Nov 08, 2019 7.234 7.428 7.188 7.338 335,000 +0.06(+0.88%)
Nov 07, 2019 7.484 7.608 7.190 7.274 864,435 -0.20(-2.65%)
Nov 06, 2019 7.538 7.646 7.440 7.472 316,885 -0.04(-0.56%)
Nov 05, 2019 7.518 7.599 7.146 7.514 3,850,275 +0.02(+0.24%)
Nov 04, 2019 7.850 7.850 7.456 7.496 811,675 -0.23(-2.98%)
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.