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:

Fangdd Network Group Ltd ADR (NQ: DUO )

1.405 -0.275 (-16.37%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 265.50 268.69 236.25 240.75 4,519 -18.00(-6.96%)
Oct 28, 2021 247.50 286.88 247.50 258.75 6,510 +9.00(+3.60%)
Oct 27, 2021 263.25 274.48 238.50 249.75 11,302 -15.75(-5.93%)
Oct 26, 2021 297.00 265.50 12,397 -40.50(-13.24%)
Oct 25, 2021 299.25 344.25 276.75 306.00 29,943 +2.25(+0.74%)
Oct 22, 2021 265.50 306.83 258.75 303.75 28,574 +0.00(+0.00%)
Oct 21, 2021 288.00 324.00 256.50 303.75 151,341 +67.50(+28.57%)
Oct 20, 2021 202.50 283.48 198.45 236.25 26,346 +29.25(+14.13%)
Oct 19, 2021 198.00 210.17 198.00 207.00 1,828 +9.00(+4.55%)
Oct 18, 2021 209.25 209.25 191.25 198.00 2,476 -9.45(-4.56%)
Oct 15, 2021 211.05 211.05 199.80 207.45 880 +1.39(+0.68%)
Oct 14, 2021 220.46 220.46 194.44 206.06 3,231 -9.94(-4.60%)
Oct 13, 2021 216.00 218.25 212.42 216.00 893 +3.58(+1.68%)
Oct 12, 2021 238.50 246.01 200.52 212.42 3,699 -24.95(-10.51%)
Oct 11, 2021 234.00 247.50 234.00 237.38 538 +1.12(+0.48%)
Oct 08, 2021 249.75 249.75 234.00 236.25 887 -9.00(-3.67%)
Oct 07, 2021 231.75 270.00 231.75 245.25 4,480 +9.00(+3.81%)
Oct 06, 2021 231.75 240.75 229.50 236.25 681 +0.00(+0.00%)
Oct 05, 2021 231.75 236.25 227.25 236.25 1,028 +9.00(+3.96%)
Oct 04, 2021 245.25 245.25 227.25 227.25 976 -20.25(-8.18%)
Oct 01, 2021 252.00 258.73 236.25 247.50 434 -2.25(-0.90%)
Sep 30, 2021 236.25 249.75 231.77 249.75 934 +18.00(+7.77%)
Sep 29, 2021 252.00 254.25 227.25 231.75 1,431 -15.75(-6.36%)
Sep 28, 2021 263.25 263.25 245.25 247.50 870 -6.75(-2.65%)
Sep 27, 2021 258.75 267.75 243.00 254.25 2,477 -18.00(-6.61%)
Sep 24, 2021 247.50 279.00 238.50 272.25 4,124 +19.12(+7.56%)
Sep 23, 2021 258.75 258.75 240.75 253.12 870 -5.62(-2.17%)
Sep 22, 2021 234.00 265.50 231.75 258.75 2,143 +22.50(+9.52%)
Sep 21, 2021 231.75 246.44 227.25 236.25 682 +2.25(+0.96%)
Sep 20, 2021 263.25 263.25 229.50 234.00 2,019 -24.75(-9.57%)
Sep 17, 2021 265.50 270.00 255.82 258.75 1,579 -10.12(-3.77%)
Sep 16, 2021 263.25 274.50 261.00 268.88 516 +1.12(+0.42%)
Sep 15, 2021 267.75 281.25 258.75 267.75 1,471 -6.75(-2.46%)
Sep 14, 2021 315.00 319.50 263.25 274.50 4,272 -38.25(-12.23%)
Sep 13, 2021 330.75 333.00 310.50 312.75 1,243 -18.00(-5.44%)
Sep 10, 2021 339.75 342.00 319.50 330.75 950 -4.50(-1.34%)
Sep 09, 2021 351.00 353.25 333.00 335.25 1,483 -18.00(-5.10%)
Sep 08, 2021 396.00 401.89 351.00 353.25 2,362 -36.00(-9.25%)
Sep 07, 2021 353.25 427.50 351.00 389.25 6,761 +31.50(+8.81%)
Sep 03, 2021 351.00 362.25 346.50 357.75 413 +2.25(+0.63%)
Sep 02, 2021 357.75 362.25 346.50 355.50 702 -6.75(-1.86%)
Sep 01, 2021 351.00 366.75 339.75 362.25 1,102 +13.50(+3.87%)
Aug 31, 2021 348.75 364.50 333.00 348.75 1,076 +4.50(+1.31%)
Aug 30, 2021 369.00 369.00 335.25 344.25 692 -24.75(-6.71%)
Aug 27, 2021 348.75 369.00 337.50 369.00 486 +15.75(+4.46%)
Aug 26, 2021 348.75 364.50 333.00 353.25 1,223 +6.75(+1.95%)
Aug 25, 2021 342.00 355.50 335.95 346.50 615 +0.00(+0.00%)
Aug 24, 2021 315.00 360.23 294.75 346.50 2,954 +36.00(+11.59%)
Aug 23, 2021 317.25 317.25 303.75 310.50 672 +0.00(+0.00%)
Aug 20, 2021 317.25 319.50 306.00 310.50 410 -2.25(-0.72%)
Aug 19, 2021 326.25 326.25 297.00 312.75 1,401 -22.50(-6.71%)
Aug 18, 2021 342.00 357.75 319.52 335.25 729 -2.25(-0.67%)
Aug 17, 2021 348.75 351.00 328.50 337.50 1,051 -13.50(-3.85%)
Aug 16, 2021 364.50 367.31 343.12 351.00 1,101 -20.25(-5.45%)
Aug 13, 2021 366.75 396.00 360.00 371.25 2,025 -11.25(-2.94%)
Aug 12, 2021 411.75 416.25 378.00 382.50 2,022 -27.00(-6.59%)
Aug 11, 2021 416.25 432.00 400.50 409.50 900 +0.00(+0.00%)
Aug 10, 2021 416.25 425.25 395.48 409.50 731 +0.00(+0.00%)
Aug 09, 2021 400.50 425.25 387.00 409.50 962 +24.75(+6.43%)
Aug 06, 2021 405.00 405.00 382.50 384.75 363 -11.25(-2.84%)
Aug 05, 2021 391.50 405.00 375.75 396.00 888 +2.25(+0.57%)
Aug 04, 2021 382.50 411.75 382.50 393.75 305 -2.25(-0.57%)
Aug 03, 2021 396.00 402.75 382.50 396.00 760 -4.50(-1.12%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.