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:

Duolingo Inc Cl A (NQ: DUOL )

197.92 -3.12 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 199.00 203.58 197.56 201.04 685,295 +7.19(+3.71%)
Jun 11, 2024 196.62 197.86 192.09 193.85 429,206 -4.01(-2.03%)
Jun 10, 2024 187.48 198.58 186.00 197.86 775,411 +8.88(+4.70%)
Jun 07, 2024 191.59 192.00 188.60 188.98 505,292 -5.12(-2.64%)
Jun 06, 2024 194.70 197.36 190.45 194.10 443,753 -1.86(-0.95%)
Jun 05, 2024 194.10 197.50 191.97 195.96 381,508 +3.29(+1.71%)
Jun 04, 2024 199.75 201.44 191.49 192.67 558,865 -7.87(-3.92%)
Jun 03, 2024 192.31 200.80 191.69 200.54 904,900 +9.14(+4.78%)
May 31, 2024 195.02 196.98 185.44 191.40 869,557 -2.98(-1.53%)
May 30, 2024 196.88 196.88 192.34 194.38 840,043 -1.72(-0.88%)
May 29, 2024 191.00 196.85 188.02 196.10 747,820 +1.94(+1.00%)
May 28, 2024 185.90 196.00 184.51 194.16 1,702,478 +15.76(+8.83%)
May 24, 2024 177.05 180.60 175.78 178.40 510,923 +2.62(+1.49%)
May 23, 2024 179.14 180.00 171.93 175.78 749,859 -0.98(-0.55%)
May 22, 2024 180.02 181.45 174.72 176.76 993,239 -4.13(-2.28%)
May 21, 2024 177.53 183.80 177.45 180.89 1,007,933 +3.34(+1.88%)
May 20, 2024 177.97 178.14 174.34 177.55 455,461 -1.59(-0.89%)
May 17, 2024 177.25 179.88 175.64 179.14 794,737 +3.06(+1.74%)
May 16, 2024 176.51 179.67 175.30 176.08 889,805 -1.22(-0.69%)
May 15, 2024 182.00 182.49 173.18 177.30 1,222,040 -1.10(-0.62%)
May 14, 2024 180.98 182.62 176.66 178.40 1,174,704 -2.59(-1.43%)
May 13, 2024 188.20 189.30 176.81 180.99 1,750,128 -7.13(-3.79%)
May 10, 2024 202.21 205.25 186.91 188.12 1,873,968 -12.46(-6.21%)
May 09, 2024 201.00 208.98 192.22 200.58 3,525,412 -44.06(-18.01%)
May 08, 2024 244.55 248.00 242.30 244.64 1,036,099 -4.20(-1.69%)
May 07, 2024 246.19 249.93 243.08 248.84 830,028 +0.64(+0.26%)
May 06, 2024 242.24 251.30 241.16 248.20 863,748 +8.20(+3.42%)
May 03, 2024 235.55 243.99 234.60 240.00 641,003 +11.11(+4.85%)
May 02, 2024 226.55 230.99 218.68 228.89 589,956 +5.86(+2.63%)
May 01, 2024 223.61 231.92 218.76 223.03 954,931 -2.72(-1.20%)
Apr 30, 2024 225.94 234.21 224.15 225.75 646,127 -3.19(-1.39%)
Apr 29, 2024 224.00 229.06 218.74 228.94 475,164 +6.28(+2.82%)
Apr 26, 2024 218.50 227.65 218.49 222.66 639,739 +7.82(+3.64%)
Apr 25, 2024 211.65 217.84 207.53 214.84 506,035 -1.54(-0.71%)
Apr 24, 2024 223.20 229.84 215.24 216.38 877,327 -4.15(-1.88%)
Apr 23, 2024 206.10 221.34 206.10 220.53 860,733 +14.96(+7.28%)
Apr 22, 2024 201.74 207.05 198.07 205.57 867,618 +5.42(+2.71%)
Apr 19, 2024 203.99 210.19 196.75 200.15 6,564,230 -4.91(-2.39%)
Apr 18, 2024 208.88 217.79 204.94 205.06 2,323,131 +10.40(+5.34%)
Apr 17, 2024 198.58 200.75 194.36 194.66 275,303 -3.51(-1.77%)
Apr 16, 2024 194.27 201.80 194.00 198.17 400,512 +2.61(+1.33%)
Apr 15, 2024 210.77 211.90 195.03 195.56 607,036 -15.48(-7.34%)
Apr 12, 2024 213.01 216.38 209.35 211.04 316,493 -5.36(-2.48%)
Apr 11, 2024 218.00 219.00 212.02 216.40 315,650 -1.48(-0.68%)
Apr 10, 2024 217.33 221.20 216.12 217.88 359,438 -4.20(-1.89%)
Apr 09, 2024 221.00 223.59 218.20 222.08 310,998 +3.02(+1.38%)
Apr 08, 2024 215.35 220.65 212.70 219.06 267,047 +4.05(+1.88%)
Apr 05, 2024 214.94 218.68 211.92 215.01 392,114 -1.17(-0.54%)
Apr 04, 2024 221.43 225.87 214.56 216.18 511,249 -3.85(-1.75%)
Apr 03, 2024 211.90 221.14 210.90 220.03 461,704 +7.53(+3.54%)
Apr 02, 2024 215.16 215.16 208.53 212.50 504,262 -5.71(-2.62%)
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.