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 )

0.7400 -0.0870 (-10.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.8000 0.8216 0.7600 0.7700 64,580 +0.00(+0.00%)
Sep 28, 2023 0.7650 0.8000 0.7650 0.7700 12,430 -0.01(-1.29%)
Sep 27, 2023 0.8208 0.8208 0.7600 0.7801 32,354 -0.03(-3.96%)
Sep 26, 2023 0.8000 0.8123 0.7700 0.8123 37,545 -0.01(-0.94%)
Sep 25, 2023 0.8458 0.8389 0.8200 0.8200 18,736 +0.00(+0.00%)
Sep 22, 2023 0.8818 0.8818 0.7950 0.8200 135,686 -0.08(-8.99%)
Sep 21, 2023 0.9500 0.9500 0.8400 0.9010 148,616 -0.05(-5.17%)
Sep 20, 2023 1.060 1.070 0.9400 0.9501 238,274 -0.07(-6.85%)
Sep 19, 2023 1.140 1.140 1.020 1.020 171,447 -0.09(-8.10%)
Sep 18, 2023 1.340 1.340 1.100 1.110 185,500 -0.14(-11.20%)
Sep 15, 2023 1.310 1.350 1.220 1.250 66,482 -0.07(-5.31%)
Sep 14, 2023 1.440 1.460 1.270 1.320 149,956 -0.12(-8.33%)
Sep 13, 2023 1.570 1.570 1.390 1.440 87,865 -0.12(-7.69%)
Sep 12, 2023 1.580 1.606 1.460 1.560 50,394 -0.01(-0.64%)
Sep 11, 2023 1.530 1.600 1.480 1.570 78,501 +0.06(+3.97%)
Sep 08, 2023 1.460 1.550 1.460 1.510 58,717 +0.00(+0.00%)
Sep 07, 2023 1.550 1.685 1.490 1.510 162,815 -0.17(-10.12%)
Sep 06, 2023 1.730 1.810 1.530 1.680 1,538,046 +0.01(+0.60%)
Sep 05, 2023 1.600 1.720 1.540 1.670 222,924 +0.15(+9.87%)
Sep 01, 2023 1.500 1.530 1.440 1.520 25,695 +0.09(+6.29%)
Aug 31, 2023 1.470 1.520 1.400 1.430 57,286 -0.02(-1.38%)
Aug 30, 2023 1.450 1.530 1.360 1.450 32,205 -0.01(-0.68%)
Aug 29, 2023 1.390 1.600 1.364 1.460 169,026 +0.08(+5.80%)
Aug 28, 2023 1.420 1.420 1.360 1.380 22,935 -0.01(-0.72%)
Aug 25, 2023 1.480 1.480 1.350 1.390 91,187 +0.00(+0.00%)
Aug 24, 2023 1.470 1.500 1.380 1.390 119,342 -0.02(-1.42%)
Aug 23, 2023 1.460 1.520 1.368 1.410 92,119 -0.01(-0.70%)
Aug 22, 2023 1.500 1.560 1.370 1.420 117,326 -0.04(-2.74%)
Aug 21, 2023 1.400 1.500 1.360 1.460 98,543 +0.12(+8.96%)
Aug 18, 2023 1.390 1.410 1.340 1.340 75,160 -0.07(-4.96%)
Aug 17, 2023 1.550 1.550 1.370 1.410 118,071 -0.14(-9.03%)
Aug 16, 2023 1.570 1.640 1.500 1.550 91,976 -0.05(-3.13%)
Aug 15, 2023 1.780 1.780 1.570 1.600 166,994 -0.18(-10.11%)
Aug 14, 2023 1.810 1.900 1.720 1.780 197,210 -0.09(-4.81%)
Aug 11, 2023 1.920 2.010 1.850 1.870 171,543 -0.14(-6.97%)
Aug 10, 2023 2.010 2.099 1.980 2.010 118,873 -0.09(-4.29%)
Aug 09, 2023 2.170 2.180 1.930 2.100 339,957 -0.07(-3.23%)
Aug 08, 2023 2.400 2.400 2.160 2.170 287,465 -0.17(-7.26%)
Aug 07, 2023 2.690 2.690 2.120 2.340 552,432 -0.28(-10.69%)
Aug 04, 2023 2.690 2.890 2.150 2.620 1,369,612 -0.23(-8.07%)
Aug 03, 2023 3.627 3.750 2.756 2.850 2,406,627 +0.09(+3.26%)
Aug 02, 2023 2.550 2.820 2.460 2.760 544,517 +0.33(+13.58%)
Aug 01, 2023 2.850 2.850 2.420 2.430 179,380 -0.25(-9.50%)
Jul 31, 2023 2.550 2.868 2.514 2.685 283,427 +0.25(+10.22%)
Jul 28, 2023 2.460 2.475 2.325 2.436 37,963 +0.04(+1.56%)
Jul 27, 2023 2.550 2.550 2.257 2.398 73,458 -0.08(-3.09%)
Jul 26, 2023 2.482 2.546 2.370 2.475 60,951 -0.07(-2.94%)
Jul 25, 2023 2.700 2.700 2.475 2.550 81,971 -0.33(-11.60%)
Jul 24, 2023 2.850 3.074 2.775 2.885 111,985 -0.04(-1.38%)
Jul 21, 2023 3.038 3.075 2.596 2.925 195,166 -0.09(-3.03%)
Jul 20, 2023 3.292 3.292 2.925 3.017 200,117 -0.28(-8.55%)
Jul 19, 2023 3.360 3.390 3.188 3.299 380,223 +0.16(+5.16%)
Jul 18, 2023 6.002 6.147 3.135 3.136 505,025 -2.79(-47.06%)
Jul 17, 2023 10.50 11.25 5.889 5.925 206,844 -6.54(-52.47%)
Jul 14, 2023 13.35 13.79 12.38 12.46 12,239 -0.74(-5.62%)
Jul 13, 2023 13.35 13.50 13.20 13.21 6,685 -0.29(-2.17%)
Jul 12, 2023 13.80 13.95 13.20 13.50 4,935 +0.18(+1.34%)
Jul 11, 2023 13.22 14.25 13.20 13.32 3,192 -0.63(-4.51%)
Jul 10, 2023 13.50 14.47 12.91 13.95 26,576 +0.64(+4.85%)
Jul 07, 2023 13.23 13.78 12.94 13.30 6,375 -0.15(-1.11%)
Jul 06, 2023 15.30 15.90 12.90 13.46 34,854 -1.85(-12.06%)
Jul 05, 2023 14.40 16.20 13.65 15.30 119,106 +0.90(+6.25%)
Jul 03, 2023 13.20 14.70 12.90 14.40 24,025 +1.20(+9.13%)
Jun 30, 2023 13.71 14.10 12.02 13.20 74,564 -1.95(-12.90%)
Jun 29, 2023 16.05 19.65 12.69 15.15 1,228,846 +3.90(+34.67%)
Jun 28, 2023 12.30 12.30 10.83 11.25 115,286 -0.96(-7.87%)
Jun 27, 2023 12.45 13.05 12.21 12.21 41,661 -0.17(-1.36%)
Jun 26, 2023 12.15 13.05 11.85 12.38 1,339 +0.08(+0.65%)
Jun 23, 2023 12.45 13.20 12.00 12.30 7,069 +0.00(+0.00%)
Jun 22, 2023 12.45 13.20 12.03 12.30 3,170 -0.15(-1.23%)
Jun 21, 2023 13.17 13.17 12.45 12.45 1,140 -0.55(-4.23%)
Jun 20, 2023 13.95 14.02 12.18 13.00 1,883 -0.95(-6.78%)
Jun 16, 2023 13.65 14.41 13.05 13.95 1,631 -0.14(-1.02%)
Jun 15, 2023 13.80 14.21 13.50 14.09 3,289 -1.51(-9.65%)
May 08, 2023 14.55 15.60 14.29 15.60 5,011 +0.30(+1.99%)
May 05, 2023 14.55 15.60 14.55 15.30 1,905 +0.15(+0.96%)
May 04, 2023 16.05 17.25 14.16 15.15 19,011 +1.05(+7.45%)
May 03, 2023 13.50 14.84 13.05 14.10 14,525 -0.45(-3.08%)
May 02, 2023 16.20 17.25 12.75 14.55 28,515 -0.45(-3.01%)
May 01, 2023 13.05 15.60 13.05 15.00 21,011 +1.80(+13.64%)
Apr 28, 2023 12.60 14.10 12.06 13.20 4,973 +0.84(+6.81%)
Apr 27, 2023 12.30 12.39 11.94 12.36 4,395 +0.12(+0.97%)
Apr 26, 2023 12.60 13.23 12.22 12.24 1,870 +0.09(+0.74%)
Apr 25, 2023 12.75 13.42 12.15 12.15 2,287 -1.27(-9.49%)
Apr 24, 2023 13.72 13.99 13.05 13.42 2,713 -0.23(-1.66%)
Apr 21, 2023 13.65 14.40 13.52 13.65 2,021 -0.75(-5.20%)
Apr 20, 2023 14.25 14.70 13.65 14.40 942 -0.30(-2.05%)
Apr 19, 2023 14.25 15.00 14.22 14.70 569 -0.15(-1.01%)
Apr 18, 2023 15.30 15.30 14.10 14.85 2,209 -0.45(-2.94%)
Apr 17, 2023 15.45 15.45 14.25 15.30 1,972 -0.15(-0.97%)
Apr 14, 2023 13.50 15.75 13.50 15.45 9,813 +0.70(+4.75%)
Apr 13, 2023 14.40 15.00 13.95 14.75 2,945 -0.09(-0.58%)
Apr 12, 2023 13.95 15.00 13.95 14.84 2,496 +0.29(+1.96%)
Apr 11, 2023 14.40 15.30 13.99 14.55 2,894 +0.15(+1.04%)
Apr 10, 2023 15.90 17.25 13.31 14.40 18,305 -1.80(-11.11%)
Apr 06, 2023 15.30 17.25 15.15 16.20 4,144 +1.27(+8.49%)
Apr 05, 2023 14.68 15.30 14.68 14.93 539 +0.16(+1.10%)
Apr 04, 2023 14.70 15.30 14.25 14.77 2,015 -0.08(-0.54%)
Apr 03, 2023 14.55 15.45 14.55 14.85 1,488 +0.08(+0.56%)
Mar 31, 2023 14.85 15.30 14.54 14.77 3,148 +0.15(+1.00%)
Mar 30, 2023 14.70 15.90 13.95 14.62 70,232 -0.31(-2.07%)
Mar 29, 2023 14.85 15.82 13.95 14.93 72,759 -0.14(-0.96%)
Mar 28, 2023 16.50 17.40 14.58 15.07 203,321 -1.57(-9.46%)
Mar 27, 2023 19.65 19.80 16.20 16.65 65,734 -3.45(-17.16%)
Mar 24, 2023 20.10 26.55 19.80 20.10 237,919 +0.00(+0.00%)
Mar 23, 2023 24.30 24.75 19.20 20.10 93,045 -4.20(-17.28%)
Mar 22, 2023 19.20 24.60 18.62 24.30 65,204 +5.55(+29.60%)
Mar 21, 2023 18.60 20.10 16.50 18.75 170,587 -1.05(-5.30%)
Mar 20, 2023 13.35 20.62 12.90 19.80 173,907 +5.62(+39.67%)
Mar 17, 2023 16.05 16.61 12.90 14.18 26,824 -0.97(-6.43%)
Mar 16, 2023 12.45 17.85 12.02 15.15 42,273 +3.00(+24.69%)
Mar 15, 2023 12.15 12.53 12.15 12.15 1,566 -0.03(-0.23%)
Mar 14, 2023 12.30 13.09 11.98 12.18 3,233 -0.12(-0.94%)
Mar 13, 2023 12.00 12.30 11.70 12.29 2,355 +0.03(+0.26%)
Mar 10, 2023 12.00 12.45 12.00 12.26 621 +0.26(+2.17%)
Mar 09, 2023 12.00 12.60 12.00 12.00 6,708 -0.24(-1.95%)
Mar 08, 2023 12.22 12.30 12.00 12.24 1,055 +0.09(+0.74%)
Mar 07, 2023 12.45 12.74 12.15 12.15 1,773 +0.15(+1.24%)
Mar 06, 2023 12.95 14.25 12.00 12.00 9,214 -0.94(-7.29%)
Mar 03, 2023 15.15 16.20 11.85 12.95 44,543 -2.50(-16.21%)
Mar 02, 2023 13.80 15.75 13.80 15.45 5,880 +0.75(+5.10%)
Mar 01, 2023 15.75 15.75 14.70 14.70 1,533 +0.30(+2.08%)
Feb 28, 2023 13.50 15.60 13.50 14.40 2,729 +0.08(+0.53%)
Feb 27, 2023 13.78 15.89 13.50 14.32 2,817 +0.23(+1.66%)
Feb 24, 2023 13.50 14.09 13.50 14.09 412 -0.09(-0.67%)
Feb 23, 2023 14.55 14.85 13.47 14.18 804 -0.37(-2.53%)
Feb 22, 2023 14.25 14.55 13.50 14.55 315 +0.15(+1.06%)
Feb 21, 2023 14.47 14.76 12.90 14.40 3,760 -0.15(-1.04%)
Feb 17, 2023 13.80 14.65 13.80 14.55 1,136 -0.30(-2.02%)
Feb 16, 2023 14.25 14.90 14.25 14.85 1,864 +0.15(+1.02%)
Feb 15, 2023 14.25 14.78 13.50 14.70 2,907 +0.60(+4.26%)
Feb 14, 2023 12.60 15.00 12.60 14.10 27,274 +1.50(+11.90%)
Feb 13, 2023 15.90 17.55 12.15 12.60 24,893 -3.30(-20.75%)
Feb 10, 2023 16.65 16.65 15.75 15.90 2,711 -0.62(-3.78%)
Feb 09, 2023 17.10 17.70 16.50 16.52 5,285 -0.28(-1.64%)
Feb 08, 2023 16.65 17.10 16.50 16.80 3,149 +0.00(+0.00%)
Feb 07, 2023 17.55 17.55 16.57 16.80 1,592 -0.60(-3.45%)
Feb 06, 2023 19.50 19.50 17.10 17.40 3,746 -1.65(-8.67%)
Feb 03, 2023 18.75 21.60 18.75 19.05 13,774 +0.30(+1.61%)
Feb 02, 2023 17.68 18.75 17.10 18.75 7,880 +1.65(+9.65%)
Feb 01, 2023 17.10 17.70 16.65 17.10 3,230 +0.30(+1.79%)
Jan 31, 2023 15.90 17.25 15.75 16.80 3,059 +1.50(+9.80%)
Jan 30, 2023 17.25 18.00 15.30 15.30 4,978 -1.95(-11.30%)
Jan 27, 2023 16.65 19.05 15.90 17.25 15,762 +1.95(+12.75%)
Jan 26, 2023 15.30 16.07 14.73 15.30 7,685 +0.31(+2.06%)
Jan 25, 2023 14.91 15.15 14.40 14.99 2,539 +0.04(+0.28%)
Jan 24, 2023 13.80 15.15 13.80 14.95 2,531 +0.70(+4.91%)
Jan 23, 2023 13.95 14.40 13.35 14.25 3,226 +0.90(+6.71%)
Jan 20, 2023 13.20 14.55 13.20 13.35 3,620 -0.16(-1.18%)
Jan 19, 2023 14.02 14.92 13.20 13.51 2,124 +0.31(+2.38%)
Jan 18, 2023 13.75 15.75 13.20 13.20 9,228 -0.41(-2.98%)
Jan 17, 2023 13.55 13.87 13.20 13.61 7,480 +0.71(+5.47%)
Jan 13, 2023 13.80 15.15 11.04 12.90 41,722 -2.40(-15.69%)
Jan 12, 2023 16.20 16.20 15.15 15.30 3,464 -0.45(-2.86%)
Jan 11, 2023 13.50 16.20 13.28 15.75 15,176 +2.40(+17.98%)
Jan 10, 2023 13.50 13.50 12.38 13.35 2,779 +0.30(+2.30%)
Jan 09, 2023 12.68 13.65 12.26 13.05 10,422 +0.79(+6.41%)
Jan 06, 2023 11.85 12.73 11.55 12.26 4,835 +0.09(+0.73%)
Jan 05, 2023 12.45 13.20 12.15 12.18 7,286 -0.13(-1.08%)
Jan 04, 2023 12.30 13.50 12.00 12.31 11,162 +0.10(+0.86%)
Jan 03, 2023 12.26 12.87 11.71 12.20 3,666 +0.67(+5.79%)
Dec 30, 2022 11.35 11.89 10.65 11.54 4,035 -0.44(-3.71%)
Dec 29, 2022 11.40 11.98 11.25 11.98 2,221 +0.73(+6.49%)
Dec 28, 2022 11.55 12.00 10.95 11.25 1,553 -0.27(-2.36%)
Dec 27, 2022 11.70 12.26 10.65 11.52 3,860 -0.48(-3.99%)
Dec 23, 2022 11.55 12.26 11.55 12.00 3,245 +0.45(+3.90%)
Dec 22, 2022 11.85 11.86 11.30 11.55 2,455 +0.00(+0.00%)
Dec 21, 2022 11.40 12.90 11.25 11.55 2,763 +0.11(+0.92%)
Dec 20, 2022 11.17 12.45 11.17 11.45 4,989 -0.25(-2.12%)
Dec 19, 2022 11.57 12.15 11.40 11.69 5,163 -0.22(-1.84%)
Dec 16, 2022 11.25 12.30 11.25 11.91 4,668 +0.66(+5.91%)
Dec 15, 2022 12.30 12.30 10.95 11.25 8,998 -1.05(-8.54%)
Dec 14, 2022 12.15 12.75 11.70 12.30 4,827 +0.15(+1.21%)
Dec 13, 2022 13.35 13.50 11.40 12.15 26,730 -0.75(-5.81%)
Dec 12, 2022 18.00 18.00 11.70 12.90 51,627 -5.40(-29.51%)
Dec 09, 2022 19.20 20.10 17.70 18.30 12,135 +0.60(+3.39%)
Dec 08, 2022 18.75 19.80 16.95 17.70 12,404 -0.45(-2.48%)
Dec 07, 2022 15.90 18.60 12.18 18.15 31,973 -0.75(-3.97%)
Dec 06, 2022 20.70 21.30 18.00 18.90 10,582 -1.50(-7.35%)
Dec 05, 2022 22.20 22.20 19.65 20.40 44,621 +1.95(+10.57%)
Dec 02, 2022 18.30 19.20 17.55 18.45 8,099 -0.30(-1.60%)
Dec 01, 2022 17.40 18.75 17.10 18.75 3,681 +1.05(+5.93%)
Nov 30, 2022 18.75 18.85 16.65 17.70 8,744 -0.60(-3.28%)
Nov 29, 2022 18.00 19.65 18.00 18.30 13,259 +1.35(+7.96%)
Nov 28, 2022 16.50 17.25 16.46 16.95 3,190 +0.45(+2.73%)
Nov 25, 2022 15.60 16.65 15.60 16.50 2,416 +0.30(+1.85%)
Nov 23, 2022 15.75 16.65 15.75 16.20 3,788 -0.15(-0.92%)
Nov 22, 2022 16.50 17.10 15.75 16.35 7,197 -0.60(-3.54%)
Nov 21, 2022 16.50 18.15 16.50 16.95 3,602 -1.50(-8.13%)
Nov 18, 2022 18.60 18.60 16.95 18.45 8,486 +0.75(+4.24%)
Nov 17, 2022 17.10 19.80 17.10 17.70 18,812 +0.30(+1.72%)
Nov 16, 2022 17.85 18.00 17.25 17.40 4,715 -0.60(-3.33%)
Nov 15, 2022 18.15 19.80 17.85 18.00 17,585 -0.15(-0.83%)
Nov 14, 2022 19.35 20.25 18.00 18.15 30,817 -0.60(-3.20%)
Nov 11, 2022 22.80 22.80 18.30 18.75 23,000 -2.85(-13.19%)
Nov 10, 2022 24.45 25.50 20.25 21.60 22,730 -3.30(-13.25%)
Nov 09, 2022 22.50 26.10 21.15 24.90 71,847 +1.50(+6.41%)
Nov 08, 2022 18.60 24.00 17.25 23.40 66,200 +3.15(+15.56%)
Nov 07, 2022 19.50 21.00 17.85 20.25 150,730 +0.30(+1.50%)
Nov 04, 2022 19.95 22.93 16.80 19.95 1,056,205 +3.75(+23.15%)
Nov 03, 2022 19.20 19.20 15.75 16.20 10,531 -2.55(-13.60%)
Nov 02, 2022 20.70 21.45 18.35 18.75 15,664 -4.05(-17.76%)
Nov 01, 2022 28.95 28.95 21.00 22.80 46,350 -2.40(-9.52%)
Oct 31, 2022 28.05 31.20 24.00 25.20 109,231 -3.90(-13.40%)
Oct 28, 2022 20.40 32.70 18.30 29.10 282,925 +7.80(+36.62%)
Oct 27, 2022 19.65 27.45 16.80 21.30 364,899 +1.20(+5.97%)
Oct 26, 2022 17.10 20.70 12.77 20.10 287,178 +1.20(+6.35%)
Oct 25, 2022 10.24 22.80 10.24 18.90 763,965 +8.93(+89.64%)
Oct 24, 2022 10.80 10.76 9.000 9.966 1,696 -0.28(-2.72%)
Oct 21, 2022 10.97 10.97 10.24 10.24 692 -0.66(-6.08%)
Oct 20, 2022 10.21 11.44 10.21 10.91 520 +0.14(+1.32%)
Oct 19, 2022 11.82 11.82 10.31 10.77 689 -0.05(-0.44%)
Oct 18, 2022 10.20 11.24 10.20 10.81 839 +0.41(+3.94%)
Oct 17, 2022 10.57 11.28 9.903 10.40 1,790 -0.13(-1.20%)
Oct 14, 2022 12.00 12.74 10.50 10.53 1,934 -1.47(-12.26%)
Oct 13, 2022 12.39 13.35 11.85 12.00 2,031 -1.38(-10.31%)
Oct 12, 2022 12.90 14.39 12.62 13.38 2,547 +0.48(+3.73%)
Oct 11, 2022 12.90 13.42 12.75 12.90 914 -1.00(-7.18%)
Oct 10, 2022 14.25 14.25 12.81 13.90 105 -0.50(-3.47%)
Oct 07, 2022 14.40 14.85 12.90 14.40 4,084 -0.02(-0.12%)
Oct 06, 2022 15.30 15.30 13.78 14.41 834 -0.54(-3.64%)
Oct 05, 2022 14.55 15.15 13.65 14.96 411 +0.66(+4.64%)
Oct 04, 2022 15.15 15.45 13.95 14.30 733 -0.24(-1.65%)
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.