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 )

1.140 -0.540 (-32.14%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 20, 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 30, 2020 1561 1561 1429 1483 124 -27.45(-1.82%)
Oct 29, 2020 1472 1539 1472 1511 48 -3.71(-0.25%)
Oct 28, 2020 1539 1539 1508 1514 114 -40.50(-2.60%)
Oct 27, 2020 1588 1602 1555 1555 121 -47.25(-2.95%)
Oct 26, 2020 1588 1616 1577 1602 98 -21.73(-1.34%)
Oct 23, 2020 1586 1662 1586 1624 135 +43.04(+2.72%)
Oct 22, 2020 1575 1594 1555 1581 55 +32.69(+2.11%)
Oct 21, 2020 1598 1627 1544 1548 105 -49.52(-3.10%)
Oct 20, 2020 1567 1602 1539 1598 98 +52.90(+3.42%)
Oct 19, 2020 1559 1570 1530 1545 92 -23.63(-1.51%)
Oct 16, 2020 1568 1580 1548 1568 48 +2.25(+0.14%)
Oct 15, 2020 1566 1577 1546 1566 57 +1.12(+0.07%)
Oct 14, 2020 1544 1575 1544 1565 32 -21.37(-1.35%)
Oct 13, 2020 1580 1593 1575 1586 67 -15.75(-0.98%)
Oct 12, 2020 1580 1627 1566 1602 74 +27.00(+1.71%)
Oct 09, 2020 1575 1600 1575 1575 47 +0.00(+0.00%)
Oct 08, 2020 1555 1656 1555 1575 47 +2.25(+0.14%)
Oct 07, 2020 1609 1609 1569 1573 28 -4.50(-0.29%)
Oct 06, 2020 1732 1732 1548 1577 87 -74.25(-4.50%)
Oct 05, 2020 1627 1748 1609 1652 80 +18.00(+1.10%)
Oct 02, 2020 1582 1634 1548 1634 37 +6.75(+0.41%)
Oct 01, 2020 1575 1656 1575 1627 83 +81.00(+5.24%)
Sep 30, 2020 1616 1685 1546 1546 105 -27.00(-1.72%)
Sep 29, 2020 1541 1598 1541 1573 81 +40.50(+2.64%)
Sep 28, 2020 1501 1687 1501 1532 211 +31.50(+2.10%)
Sep 25, 2020 1541 1564 1471 1501 27 -24.75(-1.62%)
Sep 24, 2020 1474 1620 1462 1526 116 +20.25(+1.35%)
Sep 23, 2020 1552 1552 1478 1505 36 -20.25(-1.33%)
Sep 22, 2020 1575 1575 1494 1526 62 -47.25(-3.00%)
Sep 21, 2020 1539 1573 1508 1573 73 -2.25(-0.14%)
Sep 18, 2020 1557 1575 1496 1575 158 +33.75(+2.19%)
Sep 17, 2020 1516 1564 1516 1541 24 -24.75(-1.58%)
Sep 16, 2020 1580 1580 1508 1566 77 +36.00(+2.35%)
Sep 15, 2020 1503 1570 1503 1530 59 +0.00(+0.00%)
Sep 14, 2020 1550 1564 1526 1530 83 +40.50(+2.72%)
Sep 11, 2020 1609 1656 1485 1490 74 -36.00(-2.36%)
Sep 10, 2020 1546 1575 1490 1526 165 -16.88(-1.09%)
Sep 09, 2020 1530 1595 1530 1542 90 +16.88(+1.11%)
Sep 08, 2020 1564 1591 1526 1526 95 -63.00(-3.97%)
Sep 04, 2020 1555 1620 1553 1588 180 +6.75(+0.43%)
Sep 03, 2020 1701 1701 1530 1582 234 -137.25(-7.98%)
Sep 02, 2020 1703 1797 1701 1719 84 -31.50(-1.80%)
Sep 01, 2020 1732 1858 1730 1750 156 -6.75(-0.38%)
Aug 31, 2020 1771 1804 1730 1757 92 -9.00(-0.51%)
Aug 28, 2020 1807 1816 1750 1766 195 -40.50(-2.24%)
Aug 27, 2020 1899 1901 1798 1807 262 -60.75(-3.25%)
Aug 26, 2020 2025 2034 1847 1868 866 +33.75(+1.84%)
Aug 25, 2020 1681 1858 1681 1834 705 +117.00(+6.82%)
Aug 24, 2020 1712 1784 1703 1717 337 -22.50(-1.29%)
Aug 21, 2020 1696 1773 1696 1739 156 +42.75(+2.52%)
Aug 20, 2020 1712 1782 1620 1696 499 -45.00(-2.58%)
Aug 19, 2020 1816 1838 1728 1742 498 -87.75(-4.80%)
Aug 18, 2020 1836 1843 1814 1829 257 +6.75(+0.37%)
Aug 17, 2020 1883 1883 1811 1822 245 -49.50(-2.64%)
Aug 14, 2020 1942 1946 1868 1872 484 -112.50(-5.67%)
Aug 13, 2020 2038 2048 1940 1984 462 -27.00(-1.34%)
Aug 12, 2020 1940 2068 1940 2012 341 +47.25(+2.41%)
Aug 11, 2020 1926 2108 1915 1964 507 +31.50(+1.63%)
Aug 10, 2020 1958 1960 1908 1933 130 +22.50(+1.18%)
Aug 07, 2020 1942 1959 1879 1910 143 -15.75(-0.82%)
Aug 06, 2020 1926 2000 1922 1926 99 +6.75(+0.35%)
Aug 05, 2020 1930 2048 1904 1919 316 -2.25(-0.12%)
Aug 04, 2020 1897 1942 1883 1922 145 -6.75(-0.35%)
Aug 03, 2020 1935 2000 1910 1928 123 -13.50(-0.70%)
Jul 31, 2020 1937 2070 1919 1942 272 -11.25(-0.58%)
Jul 30, 2020 1930 1980 1930 1953 95 -36.00(-1.81%)
Jul 29, 2020 1953 2023 1919 1989 261 +36.00(+1.84%)
Jul 28, 2020 1870 1966 1861 1953 188 +58.50(+3.09%)
Jul 27, 2020 1933 2160 1852 1894 672 +14.63(+0.78%)
Jul 24, 2020 1987 1987 1856 1880 306 -111.38(-5.59%)
Jul 23, 2020 1998 2030 1924 1991 255 -6.75(-0.34%)
Jul 22, 2020 2009 2092 1980 1998 301 -27.00(-1.33%)
Jul 21, 2020 1948 2025 1935 2025 303 +81.00(+4.17%)
Jul 20, 2020 2016 2023 1930 1944 331 -78.75(-3.89%)
Jul 17, 2020 2050 2068 1998 2023 483 -27.00(-1.32%)
Jul 16, 2020 2048 2081 2027 2050 223 -33.75(-1.62%)
Jul 15, 2020 2182 2182 2048 2084 475 +42.75(+2.09%)
Jul 14, 2020 2120 2128 2002 2041 464 -76.50(-3.61%)
Jul 13, 2020 2252 2252 2115 2117 707 -144.00(-6.37%)
Jul 10, 2020 2284 2338 2182 2261 672 -20.25(-0.89%)
Jul 09, 2020 2239 2520 2160 2282 1,235 +60.75(+2.74%)
Jul 08, 2020 2223 2248 2108 2221 838 +105.75(+5.00%)
Jul 07, 2020 2113 2156 2070 2115 349 -33.75(-1.57%)
Jul 06, 2020 2239 2248 2106 2149 526 +20.25(+0.95%)
Jul 02, 2020 2169 2223 2092 2128 437 -40.50(-1.87%)
Jul 01, 2020 2254 2272 2126 2169 811 -105.75(-4.65%)
Jun 30, 2020 2290 2329 2223 2275 652 -20.25(-0.88%)
Jun 29, 2020 2320 2372 2261 2295 474 -18.00(-0.78%)
Jun 26, 2020 2448 2466 2297 2313 734 -81.00(-3.38%)
Jun 25, 2020 2545 2686 2374 2394 1,304 -231.75(-8.83%)
Jun 24, 2020 2434 3600 2279 2626 11,137 +200.25(+8.26%)
Jun 23, 2020 2324 2588 2182 2426 3,172 +69.75(+2.96%)
Jun 22, 2020 2362 2403 2252 2356 1,069 -51.75(-2.15%)
Jun 19, 2020 2556 2556 2339 2408 944 +22.50(+0.94%)
Jun 18, 2020 2486 2588 2302 2385 973 -101.25(-4.07%)
Jun 17, 2020 2498 2898 2324 2486 1,664 -47.25(-1.87%)
Jun 16, 2020 2639 2880 2480 2534 2,240 +175.50(+7.44%)
Jun 15, 2020 2448 2644 2261 2358 2,304 -285.75(-10.81%)
Jun 12, 2020 2700 2914 2498 2644 2,424 -202.50(-7.11%)
Jun 11, 2020 3386 3600 2700 2846 5,837 -713.25(-20.04%)
Jun 10, 2020 14062 16875 3488 3560 16,265 -7029.00(-66.38%)
Jun 09, 2020 2250 29034 2250 10588 1,138 +8448.75(+394.85%)
Jun 08, 2020 2140 2140 2140 1 +0.00(+0.00%)
Jun 05, 2020 2140 2140 2140 2140 2 +48.82(+2.33%)
Jun 04, 2020 2367 2603 2091 2091 7 -83.09(-3.82%)
Jun 03, 2020 2174 2174 2174 2174 1 -53.48(-2.40%)
Jun 02, 2020 2228 2228 2228 0 +0.00(+0.00%)
Jun 01, 2020 2225 2228 2225 2228 8 +146.25(+7.03%)
May 29, 2020 2081 2081 2081 0 +0.00(+0.00%)
May 28, 2020 2081 2081 2081 0 +0.00(+0.00%)
May 27, 2020 2162 2239 2081 2081 5 -81.00(-3.75%)
May 26, 2020 2084 2162 2061 2162 5 +101.25(+4.91%)
May 22, 2020 2061 2061 2061 1 +0.00(+0.00%)
May 21, 2020 2061 2061 2061 2061 0 -100.12(-4.63%)
May 20, 2020 2030 2161 2030 2161 2 +23.62(+1.11%)
May 19, 2020 2030 2138 2030 2138 2 -13.50(-0.63%)
May 18, 2020 2252 2252 2151 2151 5 -23.87(-1.10%)
May 15, 2020 2175 2175 2175 1 +0.00(+0.00%)
May 14, 2020 2194 2452 2108 2175 32 +109.37(+5.30%)
May 13, 2020 2151 2151 1955 2066 10 -184.50(-8.20%)
May 12, 2020 2140 2250 2140 2250 10 +24.75(+1.11%)
May 11, 2020 2225 2225 2225 0 +0.00(+0.00%)
May 08, 2020 2225 2225 2225 1 +0.00(+0.00%)
May 07, 2020 2306 2306 2144 2225 15 -67.50(-2.94%)
May 06, 2020 2185 2293 2171 2293 7 +0.00(+0.00%)
May 05, 2020 2290 2318 2250 2293 6 +27.99(+1.24%)
May 04, 2020 2265 2265 2265 0 +0.00(+0.00%)
May 01, 2020 2522 2536 2265 2265 11 -0.99(-0.04%)
Apr 30, 2020 2236 2266 2236 2266 5 -254.25(-10.09%)
Apr 29, 2020 2315 2520 2257 2520 36 -225.00(-8.20%)
Apr 28, 2020 2745 2745 2745 1 +0.00(+0.00%)
Apr 27, 2020 2745 2745 2745 2745 4 +589.50(+27.35%)
Apr 24, 2020 2156 2156 2156 0 +0.00(+0.00%)
Apr 23, 2020 2179 2179 1971 2156 8 +0.00(+0.00%)
Apr 22, 2020 2196 2203 2156 2156 9 +56.25(+2.68%)
Apr 21, 2020 2016 2180 1984 2099 15 -128.25(-5.76%)
Apr 20, 2020 2329 2340 2228 2228 10 -112.50(-4.81%)
Apr 17, 2020 2252 2362 2223 2340 9 +87.75(+3.90%)
Apr 16, 2020 2248 2252 2239 2252 19 +14.02(+0.63%)
Apr 15, 2020 2238 2238 2238 0 +0.00(+0.00%)
Apr 14, 2020 2238 2238 2238 2238 1 +24.23(+1.09%)
Apr 13, 2020 2214 2214 2214 2214 3 -36.00(-1.60%)
Apr 09, 2020 2272 2441 2040 2250 45 -22.50(-0.99%)
Apr 08, 2020 2203 2272 2203 2272 7 -135.00(-5.61%)
Apr 07, 2020 2410 2410 2002 2408 30 +0.00(+0.00%)
Apr 06, 2020 2401 2439 2198 2408 7 +4.50(+0.19%)
Apr 03, 2020 2480 2480 2403 2403 4 -105.75(-4.22%)
Apr 02, 2020 2655 2655 1940 2509 22 -168.75(-6.30%)
Apr 01, 2020 3352 3398 2675 2678 80 -636.75(-19.21%)
Mar 31, 2020 2673 3323 2673 3314 38 +753.03(+29.40%)
Mar 30, 2020 2588 2691 2560 2561 9 +113.22(+4.62%)
Mar 27, 2020 2230 2484 2207 2448 21 +186.75(+8.26%)
Mar 26, 2020 2700 2700 2257 2261 4 -321.77(-12.46%)
Mar 25, 2020 2250 2585 2250 2583 18 +110.27(+4.46%)
Mar 24, 2020 2331 2495 2128 2473 8 +294.75(+13.53%)
Mar 23, 2020 2232 2236 2178 2178 9 -58.50(-2.62%)
Mar 20, 2020 2097 2236 2068 2236 13 +171.00(+8.28%)
Mar 19, 2020 1681 2248 1681 2066 19 +387.00(+23.06%)
Mar 18, 2020 2380 2392 1649 1678 10 -612.00(-26.72%)
Mar 17, 2020 2288 2290 2207 2290 10 +152.53(+7.13%)
Mar 16, 2020 1364 2290 1274 2138 43 -190.78(-8.19%)
Mar 13, 2020 2403 2403 2329 2329 15 -2.25(-0.10%)
Mar 12, 2020 2329 2460 2329 2331 19 -204.75(-8.07%)
Mar 11, 2020 2588 2588 2503 2536 27 -118.46(-4.46%)
Mar 10, 2020 2686 2686 2444 2654 9 +206.21(+8.42%)
Mar 09, 2020 2448 2450 2403 2448 82 -24.75(-1.00%)
Mar 06, 2020 2700 2700 2448 2473 69 -20.25(-0.81%)
Mar 05, 2020 2286 2493 2286 2493 2 -139.50(-5.30%)
Mar 04, 2020 2632 2632 2632 0 +0.00(+0.00%)
Mar 03, 2020 2632 2632 2632 2632 2 +15.75(+0.60%)
Mar 02, 2020 2617 2617 2610 2617 3 -18.00(-0.68%)
Feb 28, 2020 2592 2722 2592 2635 5 -87.75(-3.22%)
Feb 27, 2020 2725 2812 2592 2722 72 -113.85(-4.01%)
Feb 26, 2020 2948 2987 2835 2836 8 -43.65(-1.52%)
Feb 25, 2020 2897 2897 2880 2880 6 +0.00(+0.00%)
Feb 24, 2020 2907 2972 2745 2880 17 -90.00(-3.03%)
Feb 21, 2020 2974 2981 2930 2970 24 +0.00(+0.00%)
Feb 20, 2020 2970 2970 2970 0 +0.00(+0.00%)
Feb 19, 2020 2977 3103 2925 2970 34 -90.00(-2.94%)
Feb 18, 2020 2972 3060 2970 3060 5 +90.00(+3.03%)
Feb 14, 2020 2948 2976 2932 2970 19 -78.75(-2.58%)
Feb 13, 2020 3049 3049 3049 3049 1 -45.00(-1.45%)
Feb 12, 2020 2927 3094 2927 3094 2 +173.25(+5.93%)
Feb 11, 2020 2925 2956 2918 2920 22 -6.75(-0.23%)
Feb 10, 2020 2905 2927 2858 2927 24 +123.75(+4.41%)
Feb 07, 2020 2936 2936 2772 2804 7 -123.75(-4.23%)
Feb 06, 2020 2927 2927 2927 0 +0.00(+0.00%)
Feb 05, 2020 2923 3082 2923 2927 4 +2.25(+0.08%)
Feb 04, 2020 2927 2936 2925 2925 116 +87.75(+3.09%)
Feb 03, 2020 2992 2992 2837 2837 10 -128.25(-4.32%)
Jan 31, 2020 2963 2966 2902 2966 10 -49.50(-1.64%)
Jan 30, 2020 3004 3015 2925 3015 19 -7.58(-0.25%)
Jan 29, 2020 3023 3023 3023 3 +0.00(+0.00%)
Jan 28, 2020 3161 3161 2974 3023 15 +75.08(+2.55%)
Jan 27, 2020 3274 3433 2948 2948 44 -339.75(-10.34%)
Jan 24, 2020 3368 3412 3159 3287 14 -80.84(-2.40%)
Jan 23, 2020 3458 3465 3368 3368 7 -27.16(-0.80%)
Jan 22, 2020 3429 3528 3321 3395 12 -39.37(-1.15%)
Jan 21, 2020 3254 3440 3238 3435 26 +82.12(+2.45%)
Jan 17, 2020 3488 3488 3250 3352 26 -90.00(-2.61%)
Jan 16, 2020 3616 3616 3237 3442 13 +22.50(+0.66%)
Jan 15, 2020 3238 3420 3238 3420 15 +146.25(+4.47%)
Jan 14, 2020 3382 3528 3157 3274 27 -63.00(-1.89%)
Jan 13, 2020 3236 3382 3236 3337 30 -42.75(-1.26%)
Jan 10, 2020 3380 3380 3380 3380 1 -6.75(-0.20%)
Jan 09, 2020 3488 3488 3386 3386 7 +11.25(+0.33%)
Jan 08, 2020 3488 3488 3373 3375 9 -45.00(-1.32%)
Jan 07, 2020 3712 3712 3348 3420 70 -315.00(-8.43%)
Jan 06, 2020 3454 3735 3330 3735 69 +234.00(+6.68%)
Jan 03, 2020 3686 3686 3501 3501 6 -189.00(-5.12%)
Jan 02, 2020 3366 3723 3366 3690 48 +198.00(+5.67%)
Dec 31, 2019 3492 3492 3420 3492 4 +27.00(+0.78%)
Dec 30, 2019 3270 3465 3270 3465 4 -3.44(-0.10%)
Dec 27, 2019 3277 3476 3277 3468 12 -7.81(-0.22%)
Dec 26, 2019 3445 3492 3434 3476 47 +15.75(+0.46%)
Dec 24, 2019 3181 3460 3181 3460 20 +108.00(+3.22%)
Dec 23, 2019 3321 3373 3321 3352 12 +11.25(+0.34%)
Dec 20, 2019 3220 3373 3159 3341 42 +263.25(+8.55%)
Dec 19, 2019 3190 3299 3042 3078 59 -110.25(-3.46%)
Dec 18, 2019 3177 3429 3164 3188 30 -303.75(-8.70%)
Dec 17, 2019 3195 3492 2972 3492 148 +564.75(+19.29%)
Dec 16, 2019 3292 3352 2927 2927 56 -364.50(-11.07%)
Dec 13, 2019 3416 3416 3292 3292 16 -112.50(-3.30%)
Dec 12, 2019 3550 3582 3300 3404 38 -150.75(-4.24%)
Dec 11, 2019 3550 3555 3265 3555 41 -25.45(-0.71%)
Dec 10, 2019 3267 3580 3267 3580 44 +313.45(+9.59%)
Dec 09, 2019 3004 3341 3004 3267 94 +229.50(+7.56%)
Dec 06, 2019 2894 3087 2894 3038 43 +146.25(+5.06%)
Dec 05, 2019 2871 2988 2852 2891 80 -60.98(-2.07%)
Dec 04, 2019 2856 2959 2754 2952 64 +69.98(+2.43%)
Dec 03, 2019 2862 2959 2844 2882 39 -76.50(-2.59%)
Dec 02, 2019 2781 3092 2750 2959 213 +64.13(+2.22%)
Nov 29, 2019 2774 2941 2774 2895 15 +97.87(+3.50%)
Nov 27, 2019 2880 2936 2797 2797 46 -144.52(-4.91%)
Nov 26, 2019 2925 2950 2898 2941 22 -3.98(-0.14%)
Nov 25, 2019 2938 2972 2925 2945 28 +6.64(+0.23%)
Nov 22, 2019 2936 3007 2925 2939 52 -17.89(-0.61%)
Nov 21, 2019 2882 2992 2882 2956 35 +36.00(+1.23%)
Nov 20, 2019 2880 2925 2862 2920 35 -4.50(-0.15%)
Nov 19, 2019 2876 2936 2876 2925 95 +0.00(+0.00%)
Nov 18, 2019 2869 2927 2704 2925 79 -2.25(-0.08%)
Nov 15, 2019 2925 2948 2851 2927 25 +2.25(+0.08%)
Nov 14, 2019 2858 2948 2858 2925 54 +0.00(+0.00%)
Nov 13, 2019 2907 2992 2862 2925 254 +0.00(+0.00%)
Nov 12, 2019 2923 2927 2840 2925 79 +15.75(+0.54%)
Nov 11, 2019 2887 2948 2869 2909 69 -15.75(-0.54%)
Nov 08, 2019 2934 2956 2869 2925 152 +0.00(+0.00%)
Nov 07, 2019 2923 2927 2840 2925 244 +0.00(+0.00%)
Nov 06, 2019 2920 2981 2768 2925 413 +0.00(+0.00%)
Nov 05, 2019 2923 2936 2682 2925 313 -2.25(-0.08%)
Nov 04, 2019 3015 3015 2484 2927 792 +2.25(+0.08%)
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.