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 )

18.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 27, 2013 4.940 5.376 4.940 5.022 1,428,165 +0.18(+3.72%)
Sep 26, 2013 5.068 5.880 4.840 4.842 2,488,010 -0.04(-0.78%)
Sep 25, 2013 5.800 6.358 4.784 4.880 3,434,675 -1.48(-23.25%)
Sep 24, 2013 3.900 6.960 3.876 6.358 8,122,500 +2.41(+61.13%)
Sep 23, 2013 4.350 4.374 3.810 3.946 1,169,000 -0.47(-10.72%)
Sep 20, 2013 3.514 4.420 3.514 4.420 1,941,630 +0.94(+26.94%)
Sep 19, 2013 3.080 3.500 3.080 3.482 866,025 +0.43(+14.16%)
Sep 18, 2013 2.878 3.070 2.872 3.050 721,870 +0.26(+9.48%)
Sep 17, 2013 2.524 2.798 2.524 2.786 541,385 +0.32(+13.07%)
Sep 16, 2013 2.560 2.500 2.360 2.464 244,030 -0.04(-1.44%)
Sep 13, 2013 2.574 2.618 2.436 2.500 197,950 -0.04(-1.73%)
Sep 12, 2013 2.542 2.688 2.540 2.544 510,000 +0.01(+0.24%)
Sep 11, 2013 2.450 2.960 2.302 2.538 719,285 +0.11(+4.53%)
Sep 10, 2013 2.600 2.712 2.402 2.428 746,250 -0.11(-4.33%)
Sep 09, 2013 2.276 2.592 2.200 2.538 370,255 +0.29(+12.80%)
Sep 06, 2013 2.244 2.400 2.240 2.250 344,985 +0.05(+2.27%)
Sep 05, 2013 2.014 2.274 2.014 2.200 403,020 +0.20(+10.03%)
Sep 04, 2013 1.902 2.060 1.876 1.999 193,870 +0.13(+6.92%)
Sep 03, 2013 1.908 1.908 1.804 1.870 124,495 +0.00(+0.22%)
Aug 30, 2013 1.920 1.934 1.830 1.866 46,155 -0.04(-2.10%)
Aug 29, 2013 1.924 1.936 1.900 1.906 19,475 -0.02(-0.81%)
Aug 28, 2013 1.982 1.982 1.910 1.922 147,615 +0.01(+0.60%)
Aug 27, 2013 2.016 2.066 1.880 1.910 246,415 -0.14(-7.01%)
Aug 26, 2013 2.044 2.070 2.024 2.054 215,065 +0.02(+0.88%)
Aug 23, 2013 2.046 2.056 2.006 2.036 131,635 +0.06(+2.83%)
Aug 22, 2013 1.876 1.980 1.876 1.980 122,915 +0.12(+6.57%)
Aug 21, 2013 1.836 1.888 1.836 1.858 58,430 +0.02(+1.31%)
Aug 20, 2013 1.770 1.900 1.770 1.834 106,995 +0.05(+2.57%)
Aug 19, 2013 1.880 1.896 1.744 1.788 73,210 -0.10(-5.50%)
Aug 16, 2013 1.896 1.926 1.845 1.892 170,415 +0.01(+0.32%)
Aug 15, 2013 1.948 1.964 1.870 1.886 354,120 -0.02(-1.15%)
Aug 14, 2013 1.826 1.908 1.824 1.908 310,775 +0.10(+5.41%)
Aug 13, 2013 1.808 1.910 1.800 1.810 226,635 +0.04(+2.38%)
Aug 12, 2013 1.700 1.794 1.700 1.768 209,730 +0.09(+5.49%)
Aug 09, 2013 1.678 1.678 1.660 1.676 50,535 +0.02(+0.96%)
Aug 08, 2013 1.690 1.724 1.660 1.660 122,690 -0.01(-0.72%)
Aug 07, 2013 1.720 1.720 1.650 1.672 137,645 -0.06(-3.58%)
Aug 06, 2013 1.776 1.800 1.710 1.734 110,295 +0.01(+0.46%)
Aug 05, 2013 1.796 1.818 1.718 1.726 300,135 -0.04(-2.27%)
Aug 02, 2013 1.870 1.920 1.754 1.766 357,000 -0.13(-7.05%)
Aug 01, 2013 1.956 1.998 1.870 1.900 331,815 -0.07(-3.36%)
Jul 31, 2013 1.976 2.008 1.936 1.966 105,300 -0.03(-1.50%)
Jul 30, 2013 2.000 2.028 1.942 1.996 175,980 +0.01(+0.50%)
Jul 29, 2013 2.180 2.196 1.960 1.986 501,770 -0.01(-0.70%)
Jul 26, 2013 2.036 2.038 2.000 2.000 103,325 -0.04(-1.96%)
Jul 25, 2013 2.140 2.140 2.002 2.040 236,075 -0.10(-4.76%)
Jul 24, 2013 2.238 2.316 2.136 2.142 131,625 -0.11(-4.80%)
Jul 23, 2013 2.184 2.388 2.184 2.250 959,455 +0.16(+7.55%)
Jul 22, 2013 2.020 2.096 1.990 2.092 390,780 +0.07(+3.56%)
Jul 19, 2013 2.108 2.130 2.000 2.020 251,890 -0.09(-4.17%)
Jul 18, 2013 2.038 2.290 2.038 2.108 922,725 +0.21(+10.95%)
Jul 17, 2013 1.831 1.926 1.820 1.900 379,500 +0.08(+4.40%)
Jul 16, 2013 1.820 1.880 1.778 1.820 361,975 +0.00(+0.00%)
Jul 15, 2013 1.722 1.866 1.720 1.820 660,115 +0.10(+5.94%)
Jul 12, 2013 1.712 1.740 1.670 1.718 261,805 +0.01(+0.35%)
Jul 11, 2013 1.704 1.722 1.624 1.712 321,620 +0.06(+3.63%)
Jul 10, 2013 1.532 1.720 1.532 1.652 483,930 +0.09(+5.76%)
Jul 09, 2013 1.750 1.772 1.554 1.562 773,655 -0.11(-6.47%)
Jul 08, 2013 2.132 2.132 1.640 1.670 970,415 -0.42(-20.25%)
Jul 05, 2013 2.146 2.152 1.996 2.094 211,055 +0.02(+1.16%)
Jul 03, 2013 2.084 2.156 2.060 2.070 125,545 +0.07(+3.29%)
Jul 02, 2013 2.018 2.170 1.998 2.004 348,035 +0.01(+0.40%)
Jul 01, 2013 1.840 2.000 1.820 1.996 257,550 +0.16(+8.48%)
Jun 28, 2013 1.800 1.860 1.766 1.840 69,220 +0.04(+2.44%)
Jun 26, 2013 1.754 1.836 1.754 1.796 188,065 +0.04(+2.40%)
Jun 25, 2013 1.626 1.810 1.626 1.754 262,915 +0.13(+7.77%)
Jun 24, 2013 1.724 1.724 1.580 1.627 249,855 -0.19(-10.48%)
Jun 21, 2013 1.674 1.818 1.668 1.818 397,615 +0.22(+14.05%)
Jun 20, 2013 1.880 1.880 1.562 1.594 746,550 -0.29(-15.48%)
Jun 19, 2013 1.750 2.048 1.738 1.886 803,255 +0.11(+5.96%)
Jun 18, 2013 1.700 1.789 1.700 1.780 301,960 +0.10(+5.83%)
Jun 17, 2013 1.434 1.696 1.434 1.682 556,820 +0.25(+17.36%)
Jun 14, 2013 1.420 1.446 1.380 1.433 51,060 -0.01(-0.61%)
Jun 13, 2013 1.366 1.454 1.366 1.442 159,520 +0.08(+5.56%)
Jun 12, 2013 1.408 1.408 1.364 1.366 132,190 -0.01(-0.44%)
Jun 11, 2013 1.458 1.458 1.372 1.372 173,685 -0.10(-6.67%)
Jun 10, 2013 1.404 1.470 1.389 1.470 333,070 +0.07(+5.30%)
Jun 07, 2013 1.404 1.508 1.371 1.396 329,470 +0.01(+0.43%)
Jun 06, 2013 1.400 1.428 1.370 1.390 137,215 -0.01(-0.57%)
Jun 05, 2013 1.360 1.438 1.360 1.398 289,535 +0.04(+3.25%)
Jun 04, 2013 1.360 1.446 1.332 1.354 478,735 +0.02(+1.50%)
Jun 03, 2013 1.400 1.458 1.274 1.334 691,330 -0.10(-7.10%)
May 31, 2013 1.504 1.510 1.426 1.436 315,990 -0.11(-6.87%)
May 30, 2013 1.648 1.688 1.540 1.542 219,620 -0.08(-5.10%)
May 29, 2013 1.578 1.712 1.578 1.625 434,370 +0.04(+2.45%)
May 28, 2013 1.600 1.692 1.556 1.586 613,955 +0.05(+3.26%)
May 24, 2013 1.520 1.612 1.468 1.536 233,720 +0.02(+1.05%)
May 23, 2013 1.518 1.586 1.420 1.520 616,575 -0.10(-5.94%)
May 22, 2013 1.944 1.944 1.500 1.616 1,040,890 -0.30(-15.48%)
May 21, 2013 1.992 2.132 1.822 1.912 983,245 -0.01(-0.52%)
May 20, 2013 1.616 2.096 1.598 1.922 1,650,755 +0.35(+22.11%)
May 17, 2013 1.638 1.732 1.504 1.574 999,025 -0.05(-2.96%)
May 16, 2013 1.460 1.660 1.400 1.622 1,126,075 +0.33(+25.93%)
May 15, 2013 1.112 1.348 1.112 1.288 706,000 +0.10(+8.24%)
May 13, 2013 1.172 1.260 1.172 1.190 357,740 +0.04(+3.30%)
May 10, 2013 1.036 1.218 1.036 1.152 565,725 +0.10(+9.09%)
May 09, 2013 0.9900 1.076 0.9860 1.056 111,635 +0.04(+4.35%)
May 08, 2013 1.004 1.028 0.9862 1.012 83,295 +0.02(+2.20%)
May 07, 2013 1.064 1.064 0.9640 0.9902 208,675 -0.09(-8.65%)
May 06, 2013 1.024 1.100 1.024 1.084 86,065 +0.03(+2.65%)
May 03, 2013 1.016 1.098 1.040 1.056 211,015 +0.02(+1.54%)
May 02, 2013 1.000 1.066 1.000 1.040 208,765 +0.05(+4.63%)
May 01, 2013 1.080 1.098 0.9940 0.9940 200,930 -0.09(-7.96%)
Apr 30, 2013 1.092 1.186 1.056 1.080 251,705 +0.01(+0.93%)
Apr 29, 2013 0.9960 1.111 0.9680 1.070 343,695 +0.08(+8.52%)
Apr 26, 2013 0.9500 1.079 0.9320 0.9860 476,850 +0.05(+5.79%)
Apr 25, 2013 0.9000 0.9620 0.8998 0.9320 126,315 +0.01(+1.30%)
Apr 24, 2013 0.8460 0.9480 0.8200 0.9200 245,040 +0.08(+9.52%)
Apr 23, 2013 0.8040 0.8540 0.8040 0.8400 269,920 +0.03(+3.19%)
Apr 22, 2013 0.8280 0.8500 0.8100 0.8140 246,150 -0.01(-1.69%)
Apr 19, 2013 0.9000 0.9000 0.8280 0.8280 79,510 -0.05(-5.48%)
Apr 18, 2013 0.9081 0.9360 0.8640 0.8760 205,600 -0.08(-8.18%)
Apr 17, 2013 0.9760 1.030 0.9420 0.9540 204,300 -0.06(-6.10%)
Apr 16, 2013 1.128 1.128 0.9760 1.016 334,535 -0.05(-4.69%)
Apr 15, 2013 1.234 1.250 1.030 1.066 160,885 -0.17(-13.62%)
Apr 12, 2013 1.258 1.268 1.234 1.234 50,375 +0.00(+0.00%)
Apr 11, 2013 1.218 1.342 1.218 1.234 200,800 +0.03(+2.83%)
Apr 10, 2013 1.308 1.354 1.200 1.200 374,995 -0.05(-3.85%)
Apr 09, 2013 1.230 1.300 1.028 1.248 509,230 +0.20(+19.54%)
Apr 08, 2013 1.014 1.076 0.9780 1.044 186,030 +0.04(+3.78%)
Apr 05, 2013 1.138 1.144 0.9820 1.006 240,705 -0.12(-10.34%)
Apr 04, 2013 1.220 1.240 1.116 1.122 170,685 -0.11(-9.22%)
Apr 03, 2013 1.300 1.300 1.204 1.236 82,030 -0.03(-2.06%)
Apr 02, 2013 1.216 1.300 1.216 1.262 88,975 +0.06(+5.17%)
Apr 01, 2013 1.342 1.342 1.200 1.200 100,385 -0.19(-13.42%)
Mar 28, 2013 1.348 1.504 1.329 1.386 116,025 +0.02(+1.61%)
Mar 27, 2013 1.390 1.390 1.338 1.364 79,340 -0.03(-1.87%)
Mar 26, 2013 1.376 1.412 1.376 1.390 68,235 +0.00(+0.14%)
Mar 25, 2013 1.400 1.410 1.376 1.388 61,910 -0.09(-5.83%)
Mar 22, 2013 1.502 1.590 1.438 1.474 236,370 -0.05(-3.03%)
Mar 21, 2013 1.618 1.618 1.488 1.520 46,055 -0.11(-6.98%)
Mar 20, 2013 1.651 1.688 1.634 1.634 48,950 +0.01(+0.86%)
Mar 19, 2013 1.556 1.646 1.556 1.620 48,850 +0.02(+1.38%)
Mar 18, 2013 1.620 1.640 1.552 1.598 64,800 -0.10(-5.78%)
Mar 15, 2013 1.542 1.720 1.498 1.696 251,075 +0.14(+8.72%)
Mar 14, 2013 1.708 1.719 1.508 1.560 164,810 -0.19(-11.06%)
Mar 13, 2013 1.790 1.790 1.702 1.754 11,705 -0.02(-1.13%)
Mar 12, 2013 1.820 1.820 1.674 1.774 127,945 -0.08(-4.11%)
Mar 11, 2013 1.910 1.913 1.850 1.850 29,045 -0.03(-1.60%)
Mar 08, 2013 1.940 1.944 1.856 1.880 113,895 -0.04(-2.29%)
Mar 07, 2013 1.984 2.010 1.924 1.924 33,180 -0.06(-3.02%)
Mar 06, 2013 1.932 1.998 1.840 1.984 90,895 +0.05(+2.69%)
Mar 05, 2013 1.980 1.986 1.860 1.932 109,490 -0.13(-6.12%)
Mar 04, 2013 2.184 2.184 2.000 2.058 96,875 -0.14(-6.37%)
Mar 01, 2013 2.200 2.240 2.156 2.198 26,455 -0.08(-3.60%)
Feb 28, 2013 2.268 2.280 2.150 2.280 113,355 +0.15(+7.24%)
Feb 27, 2013 2.140 2.160 2.070 2.126 65,140 -0.05(-2.12%)
Feb 26, 2013 2.208 2.208 2.117 2.172 40,645 -0.21(-8.82%)
Feb 22, 2013 2.484 2.566 2.330 2.382 138,855 -0.06(-2.30%)
Feb 21, 2013 2.440 2.440 2.260 2.438 179,045 -0.00(-0.08%)
Feb 20, 2013 2.720 2.742 2.360 2.440 169,690 -0.27(-10.03%)
Feb 19, 2013 2.666 2.884 2.644 2.712 433,675 -0.05(-1.81%)
Feb 15, 2013 2.908 2.982 2.640 2.762 281,465 -0.20(-6.69%)
Feb 14, 2013 2.782 3.096 2.756 2.960 345,695 +0.23(+8.58%)
Feb 13, 2013 2.830 2.864 2.678 2.726 148,640 -0.10(-3.67%)
Feb 12, 2013 2.486 2.904 2.480 2.830 562,305 +0.34(+13.84%)
Feb 11, 2013 2.152 2.526 2.152 2.486 154,500 +0.26(+11.78%)
Feb 08, 2013 2.204 2.244 2.180 2.224 34,175 +0.00(+0.18%)
Feb 07, 2013 2.160 2.232 2.120 2.220 120,270 +0.08(+3.74%)
Feb 06, 2013 2.254 2.317 2.098 2.140 148,745 -0.18(-7.76%)
Feb 04, 2013 2.318 2.340 2.250 2.320 92,220 +0.02(+0.96%)
Feb 01, 2013 2.330 2.364 2.266 2.298 30,300 -0.03(-1.29%)
Jan 31, 2013 2.450 2.500 2.300 2.328 158,465 -0.12(-5.06%)
Jan 30, 2013 2.458 2.706 2.336 2.452 226,485 +0.05(+2.17%)
Jan 29, 2013 2.416 2.456 2.277 2.400 278,835 -0.07(-2.99%)
Jan 28, 2013 2.632 2.706 2.430 2.474 344,110 -0.16(-6.00%)
Jan 25, 2013 2.696 2.890 2.524 2.632 284,570 -0.13(-4.84%)
Jan 24, 2013 2.958 3.340 2.642 2.766 1,171,460 -0.19(-6.49%)
Jan 23, 2013 2.516 3.178 2.440 2.958 1,366,860 +0.40(+15.55%)
Jan 22, 2013 2.040 2.648 2.039 2.560 770,920 +0.51(+25.00%)
Jan 18, 2013 1.842 2.070 1.842 2.048 354,440 +0.25(+13.78%)
Jan 17, 2013 1.680 1.830 1.680 1.800 60,640 +0.07(+3.93%)
Jan 16, 2013 1.664 1.732 1.608 1.732 86,975 +0.07(+4.09%)
Jan 15, 2013 1.750 1.734 1.600 1.664 88,635 -0.07(-4.04%)
Jan 14, 2013 1.802 1.802 1.650 1.734 95,645 -0.08(-4.20%)
Jan 11, 2013 1.824 1.824 1.782 1.810 52,030 -0.03(-1.63%)
Jan 10, 2013 1.880 1.934 1.800 1.840 139,250 -0.05(-2.65%)
Jan 09, 2013 1.692 1.930 1.676 1.890 661,010 +0.25(+15.24%)
Jan 08, 2013 1.614 1.670 1.504 1.640 152,430 +0.03(+1.86%)
Jan 07, 2013 1.608 1.736 1.522 1.610 426,280 -0.05(-2.90%)
Jan 04, 2013 1.730 1.730 1.612 1.658 92,685 -0.06(-3.38%)
Jan 03, 2013 1.664 1.740 1.662 1.716 238,530 +0.06(+3.37%)
Jan 02, 2013 1.626 1.660 1.596 1.660 143,380 +0.07(+4.27%)
Dec 31, 2012 1.540 1.720 1.406 1.592 247,650 +0.05(+3.11%)
Dec 28, 2012 1.594 1.620 1.508 1.544 172,700 -0.08(-4.93%)
Dec 27, 2012 1.642 1.800 1.370 1.624 712,950 -0.01(-0.37%)
Dec 26, 2012 1.390 1.960 1.390 1.630 1,233,425 +0.25(+18.12%)
Dec 24, 2012 1.274 1.420 1.274 1.380 214,070 +0.13(+10.58%)
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.