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

Daqo New Energy ADR (NY: DQ )

18.91 -0.23 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2019 7.280 7.394 7.233 7.276 1,394,880 +0.00(+0.03%)
Feb 27, 2019 7.228 7.376 6.970 7.274 2,129,915 -0.10(-1.38%)
Feb 26, 2019 7.678 7.786 7.248 7.376 1,398,545 -0.43(-5.56%)
Feb 25, 2019 8.016 8.400 7.678 7.810 2,896,625 -0.16(-2.01%)
Feb 22, 2019 7.174 7.984 7.174 7.970 1,932,500 +0.84(+11.84%)
Feb 21, 2019 6.920 7.650 6.920 7.126 2,682,085 +0.39(+5.82%)
Feb 20, 2019 6.826 7.050 6.680 6.734 1,445,995 -0.03(-0.44%)
Feb 19, 2019 6.360 6.900 6.324 6.764 2,723,360 +0.64(+10.52%)
Feb 15, 2019 6.990 7.064 6.104 6.120 2,791,500 -0.87(-12.50%)
Feb 14, 2019 6.768 7.116 6.768 6.994 913,880 +0.13(+1.92%)
Feb 13, 2019 6.882 6.972 6.710 6.862 813,615 +0.00(+0.00%)
Feb 12, 2019 6.840 6.886 6.672 6.862 928,180 +0.22(+3.28%)
Feb 11, 2019 6.282 6.896 6.282 6.644 1,454,080 +0.37(+5.96%)
Feb 08, 2019 6.412 6.484 6.024 6.270 1,514,500 -0.23(-3.48%)
Feb 07, 2019 6.800 6.850 6.368 6.496 1,165,285 -0.35(-5.14%)
Feb 06, 2019 6.830 7.014 6.756 6.848 935,725 +0.12(+1.72%)
Feb 05, 2019 6.880 7.076 6.696 6.732 1,109,215 -0.13(-1.89%)
Feb 04, 2019 6.974 7.200 6.846 6.862 727,770 -0.09(-1.35%)
Feb 01, 2019 8.070 8.070 6.790 6.956 3,654,000 -1.06(-13.18%)
Jan 31, 2019 7.502 8.200 7.432 8.012 3,337,340 +0.63(+8.48%)
Jan 30, 2019 6.956 7.396 6.692 7.386 2,043,235 +0.65(+9.65%)
Jan 29, 2019 7.014 7.020 6.622 6.736 1,014,905 -0.20(-2.91%)
Jan 28, 2019 6.800 6.990 6.512 6.938 1,095,090 +0.03(+0.43%)
Jan 25, 2019 6.742 7.040 6.682 6.908 2,055,000 +0.28(+4.16%)
Jan 24, 2019 6.420 6.804 6.384 6.632 2,450,920 +0.40(+6.35%)
Jan 23, 2019 6.150 6.534 6.150 6.236 2,701,000 +0.18(+2.97%)
Jan 22, 2019 5.832 6.058 5.634 6.056 2,340,350 +0.19(+3.24%)
Jan 18, 2019 5.662 6.038 5.662 5.866 1,472,500 +0.26(+4.56%)
Jan 17, 2019 5.418 5.690 5.316 5.610 1,055,835 +0.19(+3.58%)
Jan 16, 2019 5.186 5.660 5.186 5.416 1,368,510 +0.25(+4.92%)
Jan 15, 2019 5.204 5.296 5.080 5.162 370,505 +0.00(+0.08%)
Jan 14, 2019 5.230 5.358 5.066 5.158 366,555 -0.14(-2.61%)
Jan 11, 2019 5.350 5.351 5.273 5.296 436,000 -0.08(-1.41%)
Jan 10, 2019 5.160 5.382 5.070 5.372 660,565 +0.21(+4.03%)
Jan 09, 2019 5.296 5.336 5.126 5.164 410,365 -0.05(-0.88%)
Jan 08, 2019 5.386 5.468 5.166 5.210 798,145 -0.10(-1.92%)
Jan 07, 2019 5.010 5.386 4.977 5.312 577,370 +0.36(+7.36%)
Jan 04, 2019 4.764 5.042 4.724 4.948 423,000 +0.29(+6.18%)
Jan 03, 2019 4.764 4.820 4.646 4.660 245,740 -0.15(-3.12%)
Jan 02, 2019 4.602 4.882 4.508 4.810 391,830 +0.13(+2.78%)
Dec 31, 2018 4.722 4.768 4.558 4.680 586,000 -0.04(-0.76%)
Dec 28, 2018 4.852 4.880 4.686 4.716 474,500 -0.07(-1.50%)
Dec 27, 2018 4.594 4.794 4.492 4.788 781,240 +0.10(+2.09%)
Dec 26, 2018 4.556 4.700 4.438 4.690 726,210 +0.18(+3.90%)
Dec 24, 2018 4.440 4.690 4.328 4.514 498,000 +0.08(+1.71%)
Dec 21, 2018 4.814 4.814 4.360 4.438 1,541,000 -0.32(-6.73%)
Dec 20, 2018 4.928 5.080 4.532 4.758 955,860 -0.19(-3.84%)
Dec 19, 2018 4.988 5.290 4.840 4.948 1,180,420 -0.01(-0.16%)
Dec 18, 2018 4.928 5.044 4.884 4.956 345,335 +0.08(+1.68%)
Dec 17, 2018 4.912 5.076 4.770 4.874 472,810 -0.04(-0.89%)
Dec 14, 2018 5.014 5.086 4.892 4.918 646,500 -0.18(-3.49%)
Dec 13, 2018 5.130 5.222 5.038 5.096 524,205 +0.03(+0.59%)
Dec 12, 2018 4.932 5.186 4.874 5.066 781,375 +0.12(+2.51%)
Dec 11, 2018 5.094 5.098 4.790 4.942 656,420 -0.08(-1.63%)
Dec 10, 2018 4.800 5.074 4.800 5.024 327,875 +0.16(+3.37%)
Dec 07, 2018 5.004 5.122 4.840 4.860 378,500 -0.14(-2.84%)
Dec 06, 2018 4.796 5.026 4.794 5.002 866,050 +0.01(+0.16%)
Dec 04, 2018 5.268 5.278 4.970 4.994 691,000 -0.31(-5.77%)
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.