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 )

0.3511 -0.0139 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 2.550 2.868 2.514 2.685 283,427 +0.25(+10.22%)
Jul 28, 2023 2.460 2.475 2.325 2.436 37,963 +0.04(+1.56%)
Jul 27, 2023 2.550 2.550 2.257 2.398 73,458 -0.08(-3.09%)
Jul 26, 2023 2.482 2.546 2.370 2.475 60,951 -0.07(-2.94%)
Jul 25, 2023 2.700 2.700 2.475 2.550 81,971 -0.33(-11.60%)
Jul 24, 2023 2.850 3.074 2.775 2.885 111,985 -0.04(-1.38%)
Jul 21, 2023 3.038 3.075 2.596 2.925 195,166 -0.09(-3.03%)
Jul 20, 2023 3.292 3.292 2.925 3.017 200,117 -0.28(-8.55%)
Jul 19, 2023 3.360 3.390 3.188 3.299 380,223 +0.16(+5.16%)
Jul 18, 2023 6.000 6.147 3.135 3.136 505,158 -2.79(-47.06%)
Jul 17, 2023 10.50 11.25 5.889 5.925 206,844 -6.54(-52.47%)
Jul 14, 2023 13.35 13.79 12.38 12.46 12,239 -0.74(-5.62%)
Jul 13, 2023 13.35 13.50 13.20 13.21 6,685 -0.29(-2.17%)
Jul 12, 2023 13.80 13.95 13.20 13.50 4,935 +0.18(+1.34%)
Jul 11, 2023 13.22 14.25 13.20 13.32 3,192 -0.63(-4.51%)
Jul 10, 2023 13.50 14.47 12.91 13.95 26,576 +0.64(+4.85%)
Jul 07, 2023 13.23 13.78 12.94 13.30 6,375 -0.15(-1.11%)
Jul 06, 2023 15.30 15.90 12.90 13.46 34,854 -1.85(-12.06%)
Jul 05, 2023 14.40 16.20 13.65 15.30 119,106 +0.90(+6.25%)
Jul 03, 2023 13.20 14.70 12.90 14.40 24,025 +1.20(+9.13%)
Jun 30, 2023 13.71 14.10 12.02 13.20 74,564 -1.95(-12.90%)
Jun 29, 2023 16.05 19.65 12.69 15.15 1,228,846 +3.90(+34.67%)
Jun 28, 2023 12.30 12.30 10.83 11.25 115,286 -0.96(-7.87%)
Jun 27, 2023 12.45 13.05 12.21 12.21 41,661 -0.17(-1.36%)
Jun 26, 2023 12.15 13.05 11.85 12.38 1,339 +0.08(+0.65%)
Jun 23, 2023 12.45 13.20 12.00 12.30 7,069 +0.00(+0.00%)
Jun 22, 2023 12.45 13.20 12.03 12.30 3,170 -0.15(-1.23%)
Jun 21, 2023 13.17 13.17 12.45 12.45 1,140 -0.55(-4.23%)
Jun 20, 2023 13.95 14.02 12.18 13.00 1,883 -0.95(-6.78%)
Jun 16, 2023 13.65 14.41 13.05 13.95 1,631 -0.14(-1.02%)
Jun 15, 2023 13.80 14.21 13.50 14.09 3,289 +0.20(+1.40%)
Jun 14, 2023 13.20 14.25 13.20 13.90 2,843 +0.63(+4.76%)
Jun 13, 2023 13.20 14.38 13.20 13.27 4,731 +0.07(+0.51%)
Jun 12, 2023 12.45 13.65 12.45 13.20 5,025 +0.75(+6.02%)
Jun 09, 2023 13.05 13.20 11.85 12.45 3,335 -0.30(-2.35%)
Jun 08, 2023 13.50 13.54 12.45 12.75 1,881 -0.02(-0.12%)
Jun 07, 2023 12.62 13.20 12.62 12.77 3,337 +0.42(+3.40%)
Jun 06, 2023 12.90 13.50 12.35 12.35 19,618 +0.04(+0.37%)
Jun 05, 2023 10.80 12.30 10.52 12.30 5,493 +1.20(+10.81%)
Jun 02, 2023 11.10 11.10 11.05 11.10 342 +0.37(+3.45%)
Jun 01, 2023 10.50 11.23 10.50 10.73 555 +0.23(+2.17%)
May 31, 2023 11.06 11.06 10.22 10.50 2,533 -0.30(-2.76%)
May 30, 2023 10.95 11.49 10.67 10.80 1,244 -0.30(-2.70%)
May 26, 2023 11.70 14.70 10.95 11.10 19,626 -0.00(-0.01%)
May 25, 2023 11.25 11.60 10.85 11.10 2,544 -0.45(-3.88%)
May 24, 2023 12.00 12.30 10.80 11.55 2,447 -0.45(-3.77%)
May 23, 2023 11.93 12.21 11.93 12.00 764 -0.45(-3.59%)
May 22, 2023 12.00 12.45 11.40 12.45 3,414 +0.52(+4.36%)
May 19, 2023 11.80 12.42 11.70 11.93 4,008 +0.56(+4.92%)
May 18, 2023 12.54 12.82 10.80 11.37 14,790 -1.08(-8.67%)
May 17, 2023 12.48 13.34 12.45 12.45 3,394 -0.45(-3.49%)
May 16, 2023 13.05 13.05 12.17 12.90 1,389 +0.17(+1.31%)
May 15, 2023 12.30 13.39 12.02 12.73 7,714 +0.73(+6.11%)
May 12, 2023 13.88 13.88 10.88 12.00 24,616 -1.35(-10.12%)
May 11, 2023 13.80 14.10 13.35 13.35 1,622 -0.45(-3.25%)
May 10, 2023 14.40 14.40 13.50 13.80 1,487 +0.45(+3.37%)
May 09, 2023 14.40 15.60 13.35 13.35 10,294 -2.25(-14.42%)
May 08, 2023 14.55 15.60 14.29 15.60 5,011 +0.30(+1.99%)
May 05, 2023 14.55 15.60 14.55 15.30 1,905 +0.15(+0.96%)
May 04, 2023 16.05 17.25 14.16 15.15 19,011 +1.05(+7.45%)
May 03, 2023 13.50 14.84 13.05 14.10 14,525 -0.45(-3.08%)
May 02, 2023 16.20 17.25 12.75 14.55 28,515 -0.45(-3.01%)
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.