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 )

0.3897 +0.0097 (+2.55%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 14, 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 (%)
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%)
Aug 02, 2021 411.75 411.75 393.75 400.50 405 +13.50(+3.49%)
Jul 30, 2021 396.00 402.75 382.50 387.00 630 -15.75(-3.91%)
Jul 29, 2021 432.00 441.00 400.50 402.75 650 -24.75(-5.79%)
Jul 28, 2021 425.25 443.25 412.88 427.50 1,016 +20.25(+4.97%)
Jul 27, 2021 418.50 420.75 375.75 407.25 1,958 -20.25(-4.74%)
Jul 26, 2021 468.00 468.00 405.00 427.50 2,569 -54.00(-11.21%)
Jul 23, 2021 546.75 546.75 477.02 481.50 1,583 -67.50(-12.30%)
Jul 22, 2021 582.75 585.00 540.00 549.00 610 -22.50(-3.94%)
Jul 21, 2021 555.75 585.00 552.76 571.50 296 +9.00(+1.60%)
Jul 20, 2021 519.75 571.50 508.50 562.50 588 +38.25(+7.30%)
Jul 19, 2021 522.00 533.25 501.75 524.25 522 -11.25(-2.10%)
Jul 16, 2021 546.75 558.00 524.25 535.50 795 +0.00(+0.00%)
Jul 15, 2021 537.75 547.20 519.75 535.50 930 -2.25(-0.42%)
Jul 14, 2021 585.00 589.43 531.00 537.75 4,562 -49.50(-8.43%)
Jul 13, 2021 573.75 695.25 573.75 587.25 9,193 +15.75(+2.76%)
Jul 12, 2021 578.43 578.43 562.50 571.50 443 -11.25(-1.93%)
Jul 09, 2021 560.25 594.00 544.50 582.75 1,060 +27.00(+4.86%)
Jul 08, 2021 562.50 582.75 540.00 555.75 872 -24.75(-4.26%)
Jul 07, 2021 641.25 654.14 576.00 580.50 1,684 -60.75(-9.47%)
Jul 06, 2021 677.25 684.63 634.50 641.25 1,390 -36.00(-5.32%)
Jul 02, 2021 731.25 731.25 670.52 677.25 771 -45.00(-6.23%)
Jul 01, 2021 668.25 803.25 668.25 722.25 3,466 +38.25(+5.59%)
Jun 30, 2021 650.25 690.75 643.50 684.00 762 +27.00(+4.11%)
Jun 29, 2021 675.00 675.00 648.00 657.00 372 -13.50(-2.01%)
Jun 28, 2021 686.25 703.62 666.00 670.50 541 -4.50(-0.67%)
Jun 25, 2021 661.50 684.00 661.50 675.00 714 +15.75(+2.39%)
Jun 24, 2021 679.50 681.75 659.25 659.25 317 -11.25(-1.68%)
Jun 23, 2021 648.00 670.50 648.00 670.50 263 +20.25(+3.11%)
Jun 22, 2021 648.00 650.25 625.50 650.25 438 +2.25(+0.35%)
Jun 21, 2021 672.75 672.30 643.50 648.00 447 +0.00(+0.00%)
Jun 18, 2021 668.25 684.00 645.75 648.00 1,097 -27.00(-4.00%)
Jun 17, 2021 679.50 697.50 666.00 675.00 489 -9.00(-1.32%)
Jun 16, 2021 688.50 701.44 666.00 684.00 962 -11.25(-1.62%)
Jun 15, 2021 738.00 741.91 675.00 695.25 1,234 -42.75(-5.79%)
Jun 14, 2021 771.75 783.09 724.50 738.00 814 -29.25(-3.81%)
Jun 11, 2021 769.50 792.00 749.25 767.25 492 -4.50(-0.58%)
Jun 10, 2021 801.00 801.00 765.00 771.75 1,082 -15.75(-2.00%)
Jun 09, 2021 780.75 805.50 771.75 787.50 1,745 +15.75(+2.04%)
Jun 08, 2021 735.75 780.75 722.25 771.75 1,192 +36.00(+4.89%)
Jun 07, 2021 720.00 738.00 707.04 735.75 1,164 +22.50(+3.15%)
Jun 04, 2021 722.25 729.00 697.50 713.25 1,232 -15.75(-2.16%)
Jun 03, 2021 742.50 749.25 713.25 729.00 1,636 -11.25(-1.52%)
Jun 02, 2021 749.25 794.25 724.50 740.25 2,090 -2.25(-0.30%)
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.