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

Pdd Holdings Inc (NQ: PDD )

129.31 +3.52 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 129.36 130.02 124.86 129.31 11,544,876 +3.52(+2.80%)
Apr 25, 2024 124.90 126.17 124.06 125.79 7,760,292 -1.76(-1.38%)
Apr 24, 2024 128.34 130.29 126.07 127.55 7,220,873 -0.47(-0.37%)
Apr 23, 2024 125.38 129.62 125.03 128.02 15,521,238 +3.88(+3.13%)
Apr 22, 2024 114.05 124.42 113.36 124.14 15,014,041 +10.65(+9.38%)
Apr 19, 2024 112.99 113.56 110.65 113.49 9,408,029 -0.21(-0.18%)
Apr 18, 2024 114.00 116.15 113.66 113.70 5,135,422 +0.27(+0.24%)
Apr 17, 2024 114.07 114.89 112.60 113.43 4,628,177 -0.09(-0.08%)
Apr 16, 2024 112.62 115.45 111.86 113.52 5,151,164 -0.77(-0.67%)
Apr 15, 2024 116.88 116.88 113.21 114.29 6,890,276 -1.21(-1.05%)
Apr 12, 2024 119.30 119.38 115.27 115.50 8,916,845 -5.63(-4.65%)
Apr 11, 2024 120.54 121.68 118.85 121.13 4,384,398 +1.43(+1.19%)
Apr 10, 2024 122.00 122.67 118.26 119.70 5,322,426 -1.40(-1.16%)
Apr 09, 2024 118.00 121.14 118.00 121.10 6,065,800 +3.48(+2.96%)
Apr 08, 2024 114.72 117.81 113.84 117.62 4,570,665 -0.25(-0.21%)
Apr 05, 2024 117.90 118.13 116.17 117.87 8,621,208 +0.40(+0.34%)
Apr 04, 2024 120.10 120.73 117.40 117.47 4,870,830 -2.05(-1.72%)
Apr 03, 2024 117.51 119.89 117.06 119.52 3,658,777 +1.28(+1.08%)
Apr 02, 2024 119.13 119.17 116.57 118.24 4,789,063 -0.92(-0.77%)
Apr 01, 2024 117.90 121.36 117.23 119.16 6,170,964 +2.91(+2.50%)
Mar 28, 2024 115.44 116.42 116.39 116.25 6,942,417 -0.41(-0.35%)
Mar 27, 2024 116.21 118.23 115.43 116.66 8,370,033 -3.44(-2.86%)
Mar 26, 2024 115.71 120.19 113.84 120.10 9,552,520 +0.23(+0.19%)
Mar 25, 2024 123.50 124.06 118.53 119.87 12,838,839 -3.12(-2.54%)
Mar 22, 2024 122.00 127.57 120.25 122.99 12,437,148 +0.69(+0.56%)
Mar 21, 2024 129.90 131.90 121.37 122.30 19,314,648 -9.87(-7.47%)
Mar 20, 2024 147.09 148.30 127.64 132.17 45,602,492 +4.49(+3.52%)
Mar 19, 2024 128.20 128.50 124.26 127.68 10,209,381 -1.03(-0.80%)
Mar 18, 2024 126.00 130.78 126.00 128.71 10,747,485 +4.97(+4.02%)
Mar 15, 2024 124.73 125.40 122.38 123.74 10,741,331 +0.54(+0.44%)
Mar 14, 2024 123.24 123.72 119.64 123.20 8,813,657 +0.84(+0.69%)
Mar 13, 2024 122.24 127.85 122.18 122.36 12,507,851 +4.20(+3.55%)
Mar 12, 2024 115.08 119.10 115.00 118.16 10,913,498 +6.27(+5.60%)
Mar 11, 2024 114.21 115.65 111.68 111.89 11,015,341 +1.55(+1.40%)
Mar 08, 2024 115.97 116.03 108.87 110.34 15,225,578 -6.80(-5.81%)
Mar 07, 2024 115.79 118.09 115.09 117.14 6,554,201 +0.50(+0.43%)
Mar 06, 2024 122.50 122.87 116.37 116.64 11,777,756 -4.69(-3.87%)
Mar 05, 2024 122.05 122.67 119.01 121.33 5,285,590 -0.79(-0.65%)
Mar 04, 2024 126.85 126.90 121.13 122.12 6,370,916 -4.73(-3.73%)
Mar 01, 2024 126.90 129.08 126.35 126.85 4,482,738 +2.31(+1.85%)
Feb 29, 2024 126.65 128.80 124.10 124.54 4,674,420 -0.47(-0.38%)
Feb 28, 2024 126.50 127.86 124.83 125.01 3,990,706 -3.32(-2.59%)
Feb 27, 2024 127.55 130.79 126.20 128.33 6,107,823 +1.85(+1.46%)
Feb 26, 2024 123.18 126.62 121.25 126.48 8,109,386 -1.21(-0.95%)
Feb 23, 2024 133.10 133.90 124.18 127.69 10,315,020 -3.94(-2.99%)
Feb 22, 2024 131.93 133.16 130.66 131.63 4,588,427 +1.87(+1.44%)
Feb 21, 2024 132.89 135.07 129.00 129.76 6,364,158 -1.54(-1.17%)
Feb 20, 2024 135.00 135.00 129.12 131.30 7,550,046 -3.96(-2.93%)
Feb 16, 2024 138.20 139.06 135.24 135.26 6,360,842 -0.06(-0.04%)
Feb 15, 2024 133.00 135.53 133.00 135.32 5,391,586 +3.31(+2.51%)
Feb 14, 2024 130.74 132.44 130.74 132.01 4,126,913 +2.97(+2.30%)
Feb 13, 2024 129.63 131.70 128.15 129.04 5,203,584 -2.53(-1.92%)
Feb 12, 2024 129.09 133.94 128.68 131.57 7,756,317 +4.09(+3.21%)
Feb 09, 2024 127.50 127.86 125.48 127.48 3,110,994 +0.83(+0.65%)
Feb 08, 2024 128.99 129.08 126.51 126.66 3,690,859 -2.12(-1.65%)
Feb 07, 2024 124.07 129.94 122.39 128.78 8,578,302 +3.00(+2.39%)
Feb 06, 2024 126.10 126.67 123.39 125.78 9,755,818 +4.64(+3.83%)
Feb 05, 2024 121.80 122.20 120.20 121.14 11,132,113 -3.45(-2.77%)
Feb 02, 2024 122.63 125.11 122.25 124.59 7,930,623 -2.00(-1.58%)
Feb 01, 2024 127.22 129.16 126.00 126.59 5,271,143 -0.28(-0.22%)
Jan 31, 2024 124.22 129.67 123.54 126.87 8,609,069 +1.59(+1.27%)
Jan 30, 2024 125.05 128.46 124.43 125.28 16,429,775 -4.87(-3.74%)
Jan 29, 2024 137.08 137.11 128.39 130.15 25,835,514 -11.62(-8.20%)
Jan 26, 2024 141.60 143.72 140.58 141.77 4,554,028 -2.66(-1.84%)
Jan 25, 2024 145.78 145.91 143.55 144.43 4,144,177 -0.07(-0.05%)
Jan 24, 2024 145.04 147.34 142.66 144.50 8,368,911 +3.61(+2.56%)
Jan 23, 2024 145.00 145.33 139.53 140.89 7,934,299 -0.48(-0.34%)
Jan 22, 2024 138.75 142.59 138.55 141.37 7,694,325 -2.27(-1.58%)
Jan 19, 2024 140.64 144.33 140.45 143.64 7,740,877 +1.58(+1.11%)
Jan 18, 2024 144.25 145.34 140.50 142.06 5,557,611 -0.09(-0.06%)
Jan 17, 2024 137.33 142.24 136.00 142.15 9,735,658 -1.01(-0.71%)
Jan 16, 2024 145.78 146.35 142.37 143.16 9,096,664 -5.47(-3.68%)
Jan 12, 2024 150.83 152.65 148.38 148.63 5,139,705 -2.70(-1.78%)
Jan 11, 2024 151.90 152.72 149.83 151.33 6,259,031 +2.14(+1.43%)
Jan 10, 2024 150.00 151.57 148.66 149.19 4,706,467 -1.29(-0.86%)
Jan 09, 2024 144.99 151.58 144.92 150.48 6,714,879 +2.93(+1.99%)
Jan 08, 2024 144.01 147.98 143.28 147.55 6,193,317 +1.02(+0.70%)
Jan 05, 2024 147.28 148.94 145.81 146.53 4,398,538 -1.21(-0.82%)
Jan 04, 2024 148.41 150.19 147.47 147.74 4,434,857 -1.21(-0.81%)
Jan 03, 2024 143.78 150.37 143.62 148.95 7,499,302 +3.31(+2.27%)
Jan 02, 2024 143.88 145.69 141.90 145.64 8,208,096 -0.67(-0.46%)
Dec 29, 2023 145.20 147.15 144.60 146.31 3,687,087 +0.96(+0.66%)
Dec 28, 2023 146.00 147.66 144.66 145.35 3,918,558 +0.90(+0.62%)
Dec 27, 2023 146.09 146.51 142.52 144.45 4,569,347 -0.77(-0.53%)
Dec 26, 2023 146.78 146.78 144.42 145.22 3,297,523 +0.74(+0.51%)
Dec 22, 2023 140.99 144.80 139.68 144.48 7,568,003 -2.24(-1.53%)
Dec 21, 2023 147.41 148.37 144.55 146.72 5,521,967 +0.29(+0.20%)
Dec 20, 2023 147.76 148.95 146.41 146.43 5,757,852 -3.66(-2.44%)
Dec 19, 2023 148.00 150.66 147.15 150.09 6,072,496 +1.68(+1.13%)
Dec 18, 2023 147.25 149.01 146.19 148.41 4,938,360 +0.06(+0.04%)
Dec 15, 2023 147.27 149.63 146.22 148.35 9,574,750 +1.94(+1.33%)
Dec 14, 2023 146.21 149.18 146.10 146.41 9,512,460 +0.00(+0.00%)
Dec 13, 2023 145.69 147.60 145.27 146.41 8,033,925 -0.77(-0.52%)
Dec 12, 2023 143.20 147.24 142.46 147.18 8,306,430 +4.17(+2.92%)
Dec 11, 2023 138.73 143.88 137.31 143.01 10,421,705 +4.05(+2.91%)
Dec 08, 2023 138.50 139.26 136.22 138.96 11,906,874 -1.33(-0.95%)
Dec 07, 2023 141.99 142.55 139.06 140.29 6,882,578 -1.70(-1.20%)
Dec 06, 2023 143.87 145.43 141.69 141.99 6,201,858 -1.47(-1.02%)
Dec 05, 2023 138.66 143.53 138.12 143.46 7,176,043 +0.63(+0.44%)
Dec 04, 2023 141.35 143.39 139.95 142.83 9,530,519 -2.44(-1.68%)
Dec 01, 2023 143.32 146.30 142.44 145.27 11,562,805 -2.17(-1.47%)
Nov 30, 2023 142.44 147.65 139.81 147.44 13,130,550 +5.71(+4.03%)
Nov 29, 2023 138.72 144.87 138.72 141.73 14,397,792 +2.73(+1.96%)
Nov 28, 2023 135.25 139.93 133.10 139.00 29,657,066 +21.28(+18.08%)
Nov 27, 2023 118.70 118.88 115.83 117.72 16,831,670 -0.98(-0.83%)
Nov 24, 2023 117.90 120.31 117.22 118.70 5,327,200 +1.26(+1.07%)
Nov 22, 2023 118.64 119.01 116.01 117.44 5,516,148 +0.10(+0.09%)
Nov 21, 2023 116.61 119.03 115.40 117.34 5,434,235 -1.44(-1.21%)
Nov 20, 2023 115.99 120.26 115.65 118.78 11,226,130 +3.63(+3.15%)
Nov 17, 2023 112.83 115.21 112.65 115.15 6,479,743 +2.10(+1.86%)
Nov 16, 2023 110.81 113.96 109.00 113.05 5,821,553 -1.37(-1.20%)
Nov 15, 2023 115.06 117.05 113.57 114.42 8,656,339 +3.42(+3.08%)
Nov 14, 2023 109.84 111.47 107.05 111.00 6,413,155 +1.77(+1.62%)
Nov 13, 2023 110.94 111.26 107.34 109.23 4,137,793 +0.19(+0.17%)
Nov 10, 2023 108.18 109.49 107.08 109.04 3,128,564 +0.71(+0.66%)
Nov 09, 2023 110.56 110.88 107.61 108.33 3,863,671 -1.32(-1.20%)
Nov 08, 2023 107.73 110.60 107.21 109.65 4,115,481 +0.28(+0.26%)
Nov 07, 2023 106.60 110.33 104.82 109.37 5,656,308 +2.24(+2.09%)
Nov 06, 2023 108.10 109.46 106.33 107.13 5,798,262 +0.71(+0.67%)
Nov 03, 2023 103.50 108.26 103.00 106.42 7,646,894 +5.11(+5.04%)
Nov 02, 2023 103.76 103.77 98.08 101.31 8,306,774 -1.62(-1.57%)
Nov 01, 2023 101.09 103.08 100.92 102.93 6,899,220 +1.51(+1.49%)
Oct 31, 2023 103.12 104.49 97.94 101.42 13,599,133 -2.84(-2.72%)
Oct 30, 2023 109.60 109.64 104.00 104.26 6,860,247 -4.02(-3.71%)
Oct 27, 2023 110.60 112.77 107.67 108.28 7,148,455 +0.70(+0.65%)
Oct 26, 2023 108.44 109.99 107.15 107.58 5,816,125 +0.09(+0.08%)
Oct 25, 2023 106.84 110.58 106.10 107.49 7,303,058 -0.85(-0.78%)
Oct 24, 2023 106.65 111.09 106.59 108.34 10,934,853 +4.15(+3.98%)
Oct 23, 2023 101.94 105.14 101.61 104.19 7,400,834 +1.41(+1.37%)
Oct 20, 2023 103.50 103.95 102.26 102.78 5,789,465 -1.29(-1.24%)
Oct 19, 2023 103.50 105.36 102.42 104.07 7,170,454 -1.26(-1.20%)
Oct 18, 2023 104.00 106.36 104.00 105.33 5,546,818 +0.48(+0.46%)
Oct 17, 2023 103.95 106.13 103.18 104.85 6,556,797 -0.47(-0.45%)
Oct 16, 2023 105.91 107.46 103.91 105.32 5,290,441 -0.78(-0.74%)
Oct 13, 2023 104.94 107.67 104.88 106.10 4,931,022 -0.80(-0.75%)
Oct 12, 2023 110.70 110.96 105.52 106.90 8,346,525 -3.17(-2.88%)
Oct 11, 2023 109.75 111.68 109.03 110.07 7,441,727 +0.52(+0.47%)
Oct 10, 2023 107.42 110.35 107.01 109.55 9,339,995 +2.59(+2.42%)
Oct 09, 2023 106.41 109.04 105.85 106.96 8,854,681 +1.32(+1.25%)
Oct 06, 2023 99.21 107.59 99.00 105.64 19,077,900 +7.28(+7.40%)
Oct 05, 2023 97.75 98.58 96.45 98.36 4,157,501 +0.20(+0.20%)
Oct 04, 2023 97.75 98.44 97.01 98.16 4,597,325 +0.26(+0.27%)
Oct 03, 2023 97.60 100.26 97.37 97.90 6,704,499 -1.78(-1.79%)
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.