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 )

19.14 +0.38 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 31, 2017 4.996 5.072 4.922 5.072 479,515 +0.20(+4.06%)
Jul 28, 2017 4.870 5.020 4.836 4.874 563,935 +0.04(+0.91%)
Jul 27, 2017 5.028 5.096 4.646 4.830 544,425 -0.17(-3.40%)
Jul 26, 2017 5.016 5.116 4.922 5.000 415,950 +0.03(+0.68%)
Jul 25, 2017 4.974 5.236 4.910 4.966 650,245 +0.04(+0.85%)
Jul 24, 2017 4.758 4.930 4.712 4.924 596,365 +0.17(+3.66%)
Jul 21, 2017 4.690 4.758 4.511 4.750 277,390 +0.07(+1.41%)
Jul 20, 2017 4.720 4.755 4.600 4.684 369,355 -0.06(-1.22%)
Jul 19, 2017 4.490 4.750 4.490 4.742 807,175 +0.31(+6.95%)
Jul 18, 2017 4.154 4.452 4.126 4.434 364,390 +0.28(+6.84%)
Jul 17, 2017 4.290 4.290 4.112 4.150 337,325 -0.13(-3.04%)
Jul 14, 2017 4.114 4.296 4.114 4.280 192,000 +0.18(+4.34%)
Jul 13, 2017 4.160 4.200 4.086 4.102 102,080 -0.08(-1.87%)
Jul 12, 2017 4.148 4.280 4.148 4.180 229,860 +0.10(+2.40%)
Jul 11, 2017 4.030 4.136 4.030 4.082 130,965 +0.08(+2.05%)
Jul 10, 2017 4.080 4.171 3.985 4.000 297,565 -0.08(-1.96%)
Jul 07, 2017 3.960 4.100 3.960 4.080 199,930 +0.13(+3.19%)
Jul 06, 2017 3.980 4.140 3.920 3.954 346,915 -0.05(-1.15%)
Jul 05, 2017 4.044 4.096 3.990 4.000 115,295 -0.05(-1.23%)
Jul 03, 2017 4.184 4.184 4.040 4.050 418,820 -0.10(-2.46%)
Jun 30, 2017 4.156 4.237 4.016 4.152 233,190 +0.00(+0.00%)
Jun 29, 2017 4.156 4.172 4.052 4.152 315,350 -0.00(-0.05%)
Jun 28, 2017 4.016 4.192 3.956 4.154 350,625 +0.14(+3.54%)
Jun 27, 2017 3.958 4.096 3.932 4.012 274,540 +0.07(+1.67%)
Jun 26, 2017 4.030 4.080 3.897 3.946 193,820 -0.07(-1.84%)
Jun 23, 2017 3.858 4.112 3.843 4.020 428,275 +0.16(+4.20%)
Jun 22, 2017 3.896 3.900 3.828 3.858 468,630 +0.05(+1.37%)
Jun 21, 2017 3.848 3.936 3.806 3.806 326,080 -0.05(-1.30%)
Jun 20, 2017 3.886 3.956 3.806 3.856 273,790 -0.03(-0.67%)
Jun 19, 2017 3.960 3.985 3.800 3.882 424,865 -0.08(-1.97%)
Jun 16, 2017 3.872 4.040 3.850 3.960 587,795 +0.10(+2.48%)
Jun 15, 2017 3.940 4.006 3.850 3.864 371,120 -0.10(-2.62%)
Jun 14, 2017 4.200 4.200 3.950 3.968 284,005 -0.25(-6.02%)
Jun 13, 2017 3.940 4.222 3.940 4.222 255,505 +0.30(+7.65%)
Jun 12, 2017 3.962 4.074 3.900 3.922 253,025 -0.06(-1.61%)
Jun 09, 2017 4.264 4.276 3.956 3.986 533,985 -0.29(-6.74%)
Jun 08, 2017 4.084 4.300 3.966 4.274 475,275 +0.20(+4.91%)
Jun 07, 2017 3.986 4.100 3.922 4.074 437,165 +0.06(+1.49%)
Jun 06, 2017 3.986 4.096 3.838 4.014 412,890 -0.03(-0.74%)
Jun 05, 2017 4.164 4.164 4.004 4.044 516,855 -0.17(-3.99%)
Jun 02, 2017 4.308 4.364 4.182 4.212 411,900 -0.11(-2.45%)
Jun 01, 2017 4.348 4.434 4.206 4.318 328,380 -0.03(-0.78%)
May 31, 2017 4.352 4.388 4.224 4.352 480,740 -0.01(-0.23%)
May 30, 2017 4.454 4.504 4.358 4.362 295,670 -0.11(-2.42%)
May 26, 2017 4.530 4.582 4.426 4.470 173,945 -0.08(-1.76%)
May 25, 2017 4.626 4.626 4.510 4.550 162,740 -0.05(-1.17%)
May 24, 2017 4.620 4.620 4.568 4.604 98,620 -0.00(-0.09%)
May 23, 2017 4.684 4.746 4.546 4.608 126,100 -0.05(-1.12%)
May 22, 2017 4.508 4.682 4.508 4.660 198,335 +0.15(+3.37%)
May 19, 2017 4.436 4.532 4.360 4.508 184,145 +0.10(+2.22%)
May 18, 2017 4.450 4.490 4.410 4.410 312,590 -0.05(-1.21%)
May 17, 2017 4.682 4.682 4.440 4.464 388,405 -0.27(-5.66%)
May 16, 2017 4.668 4.732 4.512 4.732 225,555 +0.08(+1.68%)
May 15, 2017 4.740 4.800 4.511 4.654 323,045 +0.00(+0.04%)
May 12, 2017 4.780 4.788 4.585 4.652 532,840 -0.13(-2.76%)
May 11, 2017 4.682 4.850 4.620 4.784 978,555 +0.07(+1.57%)
May 10, 2017 4.450 4.794 4.450 4.710 1,797,655 +0.27(+6.18%)
May 09, 2017 4.360 4.532 4.260 4.436 2,638,990 +0.49(+12.53%)
May 08, 2017 3.850 4.000 3.789 3.942 460,325 +0.16(+4.29%)
May 05, 2017 3.698 3.796 3.677 3.780 138,075 +0.08(+2.05%)
May 04, 2017 3.776 3.776 3.680 3.704 320,835 -0.06(-1.70%)
May 03, 2017 3.734 3.768 3.646 3.768 148,680 +0.02(+0.53%)
May 02, 2017 3.796 3.873 3.708 3.748 155,435 -0.04(-1.16%)
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.