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 )

0.8200 -0.0810 (-8.99%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 22, 2023 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 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 +2.43(+1278.95%)
Aug 03, 2023 0.2418 0.2500 0.1837 0.1900 36,099,408 +0.01(+3.26%)
Aug 02, 2023 0.1700 0.1880 0.1640 0.1840 8,167,763 +0.02(+13.58%)
Aug 01, 2023 0.1900 0.1900 0.1613 0.1620 2,690,705 -0.02(-9.50%)
Jul 31, 2023 0.1700 0.1912 0.1676 0.1790 4,251,415 +0.02(+10.22%)
Jul 28, 2023 0.1640 0.1650 0.1550 0.1624 569,456 +0.00(+1.56%)
Jul 27, 2023 0.1700 0.1700 0.1505 0.1599 1,101,876 -0.01(-3.09%)
Jul 26, 2023 0.1655 0.1697 0.1580 0.1650 914,265 -0.01(-2.94%)
Jul 25, 2023 0.1800 0.1800 0.1650 0.1700 1,229,567 -0.02(-11.60%)
Jul 24, 2023 0.1900 0.2049 0.1850 0.1923 1,679,775 -0.00(-1.38%)
Jul 21, 2023 0.2025 0.2050 0.1731 0.1950 2,927,500 -0.01(-3.03%)
Jul 20, 2023 0.2195 0.2195 0.1950 0.2011 3,001,762 -0.02(-8.55%)
Jul 19, 2023 0.2240 0.2260 0.2125 0.2199 5,703,358 +0.01(+5.16%)
Jul 18, 2023 0.4001 0.4098 0.2090 0.2091 7,575,383 -0.19(-47.06%)
Jul 17, 2023 0.7000 0.7500 0.3926 0.3950 3,102,669 -0.44(-52.47%)
Jul 14, 2023 0.8900 0.9190 0.8250 0.8310 183,594 -0.05(-5.62%)
Jul 13, 2023 0.8898 0.9000 0.8800 0.8805 100,289 -0.02(-2.17%)
Jul 12, 2023 0.9200 0.9299 0.8800 0.9000 74,025 +0.01(+1.34%)
Jul 11, 2023 0.8815 0.9500 0.8802 0.8881 47,880 -0.04(-4.51%)
Jul 10, 2023 0.9000 0.9650 0.8604 0.9300 398,642 +0.04(+4.85%)
Jul 07, 2023 0.8820 0.9187 0.8626 0.8870 95,630 -0.01(-1.11%)
Jul 06, 2023 1.020 1.060 0.8600 0.8970 522,819 -0.12(-12.06%)
Jul 05, 2023 0.9600 1.080 0.9100 1.020 1,786,602 +0.06(+6.25%)
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.