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 )

1.419 -0.261 (-15.54%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Mar 31, 2021 1418 1472 1375 1415 123 -4.50(-0.32%)
Mar 30, 2021 1382 1426 1330 1420 185 +29.25(+2.10%)
Mar 29, 2021 1478 1478 1382 1390 308 -135.00(-8.85%)
Mar 26, 2021 1444 1526 1400 1526 401 -31.50(-2.02%)
Mar 25, 2021 1476 1575 1436 1557 258 +33.75(+2.22%)
Mar 24, 2021 1620 1620 1503 1523 183 -85.50(-5.31%)
Mar 23, 2021 1627 1636 1575 1609 158 -45.00(-2.72%)
Mar 22, 2021 1658 1694 1611 1654 140 -4.50(-0.27%)
Mar 19, 2021 1618 1667 1586 1658 287 +60.75(+3.80%)
Mar 18, 2021 1580 1724 1577 1598 362 -15.75(-0.98%)
Mar 17, 2021 1618 1631 1575 1613 136 +27.00(+1.70%)
Mar 16, 2021 1665 1696 1584 1586 256 -85.50(-5.11%)
Mar 15, 2021 1706 1708 1642 1672 177 -2.25(-0.13%)
Mar 12, 2021 1628 1708 1620 1674 293 +42.75(+2.62%)
Mar 11, 2021 1616 1674 1577 1631 267 +51.75(+3.28%)
Mar 10, 2021 1575 1604 1544 1580 160 +15.75(+1.01%)
Mar 09, 2021 1557 1636 1526 1564 410 +45.00(+2.96%)
Mar 08, 2021 1526 1555 1472 1519 319 -6.75(-0.44%)
Mar 05, 2021 1472 1546 1372 1526 516 +60.75(+4.15%)
Mar 04, 2021 1552 1616 1431 1465 787 -103.50(-6.60%)
Mar 03, 2021 1638 1670 1568 1568 375 -60.75(-3.73%)
Mar 02, 2021 1674 1714 1591 1629 378 -74.25(-4.36%)
Mar 01, 2021 1683 1708 1645 1703 378 +117.00(+7.38%)
Feb 26, 2021 1631 1658 1534 1586 605 -45.00(-2.76%)
Feb 25, 2021 1832 1832 1631 1631 565 -144.00(-8.11%)
Feb 24, 2021 1780 1822 1696 1775 417 +58.50(+3.41%)
Feb 23, 2021 1814 1820 1667 1717 810 -184.50(-9.70%)
Feb 22, 2021 1962 1964 1868 1901 569 -85.50(-4.30%)
Feb 19, 2021 1978 2034 1935 1987 604 +45.00(+2.32%)
Feb 18, 2021 1919 1984 1912 1942 528 -47.25(-2.38%)
Feb 17, 2021 2048 2095 1942 1989 1,171 -36.00(-1.78%)
Feb 16, 2021 2133 2167 1980 2025 2,066 +11.25(+0.56%)
Feb 12, 2021 1901 2205 1888 2014 3,426 +49.50(+2.52%)
Feb 11, 2021 2002 2002 1935 1964 437 +13.50(+0.69%)
Feb 10, 2021 2016 2016 1874 1951 833 -40.50(-2.03%)
Feb 09, 2021 1940 2038 1899 1991 1,066 +51.75(+2.67%)
Feb 08, 2021 1982 2002 1881 1940 751 -76.50(-3.79%)
Feb 05, 2021 2059 2059 1971 2016 402 +2.25(+0.11%)
Feb 04, 2021 2012 2056 1935 2014 432 +38.25(+1.94%)
Feb 03, 2021 1906 2070 1845 1976 1,716 +74.25(+3.91%)
Feb 02, 2021 1843 2025 1789 1901 918 +99.00(+5.49%)
Feb 01, 2021 1784 1827 1714 1802 308 +49.50(+2.82%)
Jan 29, 2021 1750 1844 1746 1753 370 +13.50(+0.78%)
Jan 28, 2021 1757 1827 1732 1739 413 -65.25(-3.62%)
Jan 27, 2021 1910 1980 1778 1804 836 -114.75(-5.98%)
Jan 26, 2021 2014 2025 1856 1919 374 -103.50(-5.12%)
Jan 25, 2021 2025 2117 1996 2023 458 +24.75(+1.24%)
Jan 22, 2021 1937 2025 1889 1998 276 +60.75(+3.14%)
Jan 21, 2021 1933 1966 1924 1937 275 +6.75(+0.35%)
Jan 20, 2021 1876 1948 1809 1930 460 +67.50(+3.62%)
Jan 19, 2021 1910 1910 1835 1863 316 +0.00(+0.00%)
Jan 15, 2021 1843 1912 1778 1863 197 +11.25(+0.61%)
Jan 14, 2021 1834 1964 1818 1852 731 +18.00(+0.98%)
Jan 13, 2021 1820 1840 1735 1834 464 +90.00(+5.16%)
Jan 12, 2021 1737 1768 1721 1744 230 +13.50(+0.78%)
Jan 11, 2021 1746 1746 1699 1730 135 -15.75(-0.90%)
Jan 08, 2021 1728 1746 1699 1746 285 +4.50(+0.26%)
Jan 07, 2021 1748 1782 1708 1742 443 -6.75(-0.39%)
Jan 06, 2021 1780 1791 1706 1748 215 -29.25(-1.65%)
Jan 05, 2021 1728 1778 1721 1778 227 +49.50(+2.86%)
Jan 04, 2021 1710 1786 1710 1728 363 +31.50(+1.86%)
Dec 31, 2020 1696 1696 1696 719 -40.50(-2.33%)
Dec 30, 2020 1699 1766 1647 1737 719 +101.25(+6.19%)
Dec 29, 2020 1613 1663 1598 1636 454 +9.00(+0.55%)
Dec 28, 2020 1649 1683 1577 1627 800 -54.00(-3.21%)
Dec 24, 2020 1710 1717 1656 1681 220 -38.25(-2.23%)
Dec 23, 2020 1755 1771 1710 1719 204 -13.50(-0.78%)
Dec 22, 2020 1832 1861 1732 1732 432 -72.00(-3.99%)
Dec 21, 2020 1755 1822 1732 1804 700 +31.50(+1.78%)
Dec 18, 2020 1782 1845 1773 1773 692 -27.00(-1.50%)
Dec 17, 2020 1784 2340 1782 1800 1,871 -4.50(-0.25%)
Dec 16, 2020 1870 1904 1782 1804 526 -36.00(-1.96%)
Dec 15, 2020 1899 1899 1775 1840 340 +29.25(+1.61%)
Dec 14, 2020 1755 2030 1755 1811 984 +40.50(+2.29%)
Dec 11, 2020 1825 1842 1755 1771 901 -92.25(-4.95%)
Dec 10, 2020 1838 1901 1800 1863 421 -60.75(-3.16%)
Dec 09, 2020 2081 2092 1838 1924 1,102 -144.00(-6.96%)
Dec 08, 2020 2138 2194 2066 2068 1,510 -49.50(-2.34%)
Dec 07, 2020 2056 2360 1890 2117 5,775 -155.25(-6.83%)
Dec 04, 2020 1755 3143 1746 2272 42,808 +729.00(+47.23%)
Dec 03, 2020 1568 1624 1485 1544 137 +0.00(+0.00%)
Dec 02, 2020 1539 1568 1512 1544 63 -2.25(-0.15%)
Dec 01, 2020 1616 1629 1530 1546 143 -72.00(-4.45%)
Nov 30, 2020 1688 1688 1588 1618 198 -69.75(-4.13%)
Nov 27, 2020 1681 1737 1640 1688 80 +31.50(+1.90%)
Nov 25, 2020 1660 1728 1610 1656 209 -4.50(-0.27%)
Nov 24, 2020 1624 1773 1613 1660 226 +4.50(+0.27%)
Nov 23, 2020 1688 1702 1616 1656 211 +9.00(+0.55%)
Nov 20, 2020 1685 1800 1564 1647 592 -153.00(-8.50%)
Nov 19, 2020 1732 1820 1620 1800 934 +211.50(+13.31%)
Nov 18, 2020 1663 1681 1562 1588 247 -38.00(-2.34%)
Nov 17, 2020 1501 1742 1501 1626 417 +76.25(+4.92%)
Nov 16, 2020 1573 1573 1526 1550 59 +23.63(+1.55%)
Nov 13, 2020 1510 1552 1476 1527 86 +50.62(+3.43%)
Nov 12, 2020 1520 1530 1464 1476 43 -40.48(-2.67%)
Nov 11, 2020 1515 1516 1490 1516 20 +12.74(+0.85%)
Nov 10, 2020 1487 1566 1486 1504 82 -6.01(-0.40%)
Nov 09, 2020 1516 1552 1485 1510 36 -9.00(-0.59%)
Nov 06, 2020 1495 1552 1495 1519 38 +6.75(+0.45%)
Nov 05, 2020 1519 1552 1490 1512 42 +2.23(+0.15%)
Nov 04, 2020 1519 1575 1510 1510 22 +2.27(+0.15%)
Nov 03, 2020 1469 1555 1467 1508 29 +11.27(+0.75%)
Nov 02, 2020 1480 1508 1465 1496 26 +13.14(+0.89%)
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%)
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.