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 )

18.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 31, 2018 4.300 4.337 4.210 4.270 689,295 +0.04(+0.85%)
Oct 30, 2018 4.156 4.366 4.156 4.234 571,495 +0.05(+1.20%)
Oct 29, 2018 4.256 4.382 4.086 4.184 700,045 -0.03(-0.62%)
Oct 26, 2018 4.238 4.304 4.110 4.210 684,000 -0.16(-3.75%)
Oct 25, 2018 4.210 4.392 4.210 4.374 557,155 +0.17(+4.09%)
Oct 24, 2018 4.404 4.468 4.200 4.202 902,970 -0.27(-6.12%)
Oct 23, 2018 4.472 4.530 4.202 4.476 1,013,375 -0.12(-2.53%)
Oct 22, 2018 4.674 4.702 4.418 4.592 1,146,935 -0.04(-0.86%)
Oct 19, 2018 4.926 5.008 4.620 4.632 976,000 -0.29(-5.89%)
Oct 18, 2018 5.000 5.360 4.850 4.922 2,251,205 -0.06(-1.28%)
Oct 17, 2018 5.460 5.460 4.968 4.986 1,553,195 -0.57(-10.32%)
Oct 16, 2018 5.454 5.576 5.300 5.560 743,885 +0.15(+2.85%)
Oct 15, 2018 5.174 5.634 5.066 5.406 1,221,730 +0.26(+4.97%)
Oct 12, 2018 5.200 5.200 5.004 5.150 492,000 +0.11(+2.22%)
Oct 11, 2018 5.000 5.164 4.804 5.038 797,935 +0.01(+0.28%)
Oct 10, 2018 5.204 5.220 5.002 5.024 1,181,500 -0.21(-3.94%)
Oct 09, 2018 5.276 5.354 5.140 5.230 640,245 -0.03(-0.57%)
Oct 08, 2018 5.200 5.330 5.120 5.260 581,115 -0.01(-0.27%)
Oct 05, 2018 5.428 5.468 5.244 5.274 1,480,000 -0.19(-3.41%)
Oct 04, 2018 5.580 5.580 5.404 5.460 834,885 -0.14(-2.57%)
Oct 03, 2018 5.504 5.665 5.412 5.604 755,900 +0.10(+1.89%)
Oct 02, 2018 5.358 5.577 5.310 5.500 1,356,620 +0.22(+4.13%)
Oct 01, 2018 5.216 5.380 5.216 5.282 714,915 +0.06(+1.15%)
Sep 28, 2018 5.140 5.348 5.076 5.222 1,201,000 +0.11(+2.11%)
Sep 27, 2018 5.340 5.346 4.826 5.114 5,407,495 -0.21(-3.98%)
Sep 26, 2018 5.540 5.559 5.150 5.326 3,702,040 -0.22(-4.00%)
Sep 25, 2018 6.102 6.140 5.426 5.548 3,914,475 -0.60(-9.79%)
Sep 24, 2018 5.998 6.157 5.842 6.150 1,369,555 +0.11(+1.79%)
Sep 21, 2018 6.196 6.237 5.830 6.042 1,347,000 -0.13(-2.14%)
Sep 20, 2018 5.918 6.268 5.910 6.174 1,099,525 +0.26(+4.47%)
Sep 19, 2018 5.918 6.030 5.700 5.910 2,716,085 -0.04(-0.71%)
Sep 18, 2018 5.930 6.034 5.886 5.952 1,124,340 +0.04(+0.64%)
Sep 17, 2018 6.118 6.213 5.800 5.914 1,833,305 -0.25(-3.99%)
Sep 14, 2018 6.332 6.374 6.106 6.160 986,000 -0.17(-2.69%)
Sep 13, 2018 6.244 6.435 6.200 6.330 886,655 +0.11(+1.74%)
Sep 12, 2018 6.264 6.364 6.200 6.222 769,525 -0.12(-1.92%)
Sep 11, 2018 6.228 6.482 6.146 6.344 1,365,420 +0.09(+1.41%)
Sep 10, 2018 6.292 6.292 6.044 6.256 1,418,220 +0.05(+0.74%)
Sep 07, 2018 6.600 6.630 6.172 6.210 1,484,000 -0.46(-6.84%)
Sep 06, 2018 6.602 6.774 6.350 6.666 1,218,195 +0.05(+0.73%)
Sep 05, 2018 7.130 7.146 6.614 6.618 2,201,060 -0.55(-7.67%)
Sep 04, 2018 7.080 7.176 6.900 7.168 600,920 +0.03(+0.48%)
Aug 31, 2018 7.134 7.134 7.134 0 +0.11(+1.54%)
Aug 30, 2018 7.408 7.413 6.982 7.026 1,645,890 -0.42(-5.64%)
Aug 29, 2018 7.342 7.500 7.342 7.446 821,185 +0.08(+1.03%)
Aug 28, 2018 7.440 7.511 7.282 7.370 1,167,745 -0.06(-0.81%)
Aug 27, 2018 7.420 7.787 7.376 7.430 2,152,960 +0.10(+1.34%)
Aug 24, 2018 6.970 7.430 6.964 7.332 1,971,000 +0.51(+7.44%)
Aug 23, 2018 6.742 6.918 6.632 6.824 1,132,500 +0.11(+1.58%)
Aug 22, 2018 6.882 6.928 6.518 6.718 2,304,810 -0.15(-2.16%)
Aug 21, 2018 7.044 7.157 6.850 6.866 2,132,195 -0.17(-2.47%)
Aug 20, 2018 7.008 7.302 6.970 7.040 2,660,785 +0.01(+0.20%)
Aug 17, 2018 7.380 7.380 6.880 7.026 2,313,000 -0.40(-5.34%)
Aug 16, 2018 7.338 7.488 7.138 7.422 1,511,810 +0.08(+1.06%)
Aug 15, 2018 7.432 7.442 7.234 7.344 748,800 -0.19(-2.50%)
Aug 14, 2018 7.432 7.570 7.204 7.532 1,647,930 +0.11(+1.54%)
Aug 13, 2018 7.674 7.870 7.290 7.418 1,448,995 -0.32(-4.16%)
Aug 10, 2018 7.878 7.962 7.670 7.740 1,205,000 -0.23(-2.89%)
Aug 09, 2018 8.020 8.340 7.918 7.970 1,916,000 -0.03(-0.40%)
Aug 08, 2018 8.360 8.410 7.814 8.002 2,998,660 -0.06(-0.72%)
Aug 07, 2018 7.766 8.860 7.638 8.060 7,382,385 +0.57(+7.55%)
Aug 06, 2018 7.050 7.722 6.950 7.494 3,162,130 +0.39(+5.55%)
Aug 03, 2018 7.010 7.134 6.920 7.100 1,735,000 +0.05(+0.77%)
Aug 02, 2018 7.168 7.262 6.974 7.046 1,600,535 -0.17(-2.41%)
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.