Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qudian Inc ADR (NY: QD )

1.700 -0.040 (-2.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 29, 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 (%)
Oct 31, 2023 1.800 1.850 1.655 1.680 861,328 -0.14(-7.69%)
Oct 30, 2023 1.810 1.845 1.790 1.820 553,082 +0.02(+1.11%)
Oct 27, 2023 1.780 1.850 1.780 1.800 650,224 +0.03(+1.69%)
Oct 26, 2023 1.790 1.840 1.740 1.770 903,578 +0.00(+0.00%)
Oct 25, 2023 1.850 1.930 1.770 1.770 734,031 -0.07(-3.80%)
Oct 24, 2023 1.860 1.930 1.830 1.840 748,791 +0.00(+0.00%)
Oct 23, 2023 1.820 1.870 1.820 1.840 448,832 +0.00(+0.00%)
Oct 20, 2023 1.920 1.930 1.830 1.840 476,513 -0.07(-3.66%)
Oct 19, 2023 1.910 1.950 1.905 1.910 581,984 +0.01(+0.53%)
Oct 18, 2023 1.980 2.030 1.890 1.900 615,067 -0.12(-5.94%)
Oct 17, 2023 1.960 2.050 1.960 2.020 389,731 +0.05(+2.54%)
Oct 16, 2023 1.970 2.050 1.970 1.970 642,607 -0.06(-2.96%)
Oct 13, 2023 2.030 2.080 2.020 2.030 463,576 -0.01(-0.49%)
Oct 12, 2023 2.080 2.130 2.030 2.040 516,043 -0.05(-2.39%)
Oct 11, 2023 2.100 2.150 2.075 2.090 455,820 -0.01(-0.48%)
Oct 10, 2023 2.130 2.190 1.960 2.100 1,053,748 -0.02(-0.94%)
Oct 09, 2023 2.120 2.185 2.100 2.120 434,786 -0.03(-1.40%)
Oct 06, 2023 2.030 2.150 2.030 2.150 470,462 +0.10(+4.88%)
Oct 05, 2023 2.040 2.080 2.025 2.050 861,966 +0.02(+0.99%)
Oct 04, 2023 2.110 2.120 2.000 2.030 597,290 -0.04(-1.93%)
Oct 03, 2023 2.100 2.190 2.060 2.070 673,129 -0.09(-4.17%)
Oct 02, 2023 2.100 2.190 2.100 2.160 558,629 +0.04(+1.89%)
Sep 29, 2023 2.160 2.195 2.110 2.120 791,517 -0.01(-0.47%)
Sep 28, 2023 2.130 2.190 2.125 2.130 661,074 +0.00(+0.00%)
Sep 27, 2023 2.060 2.140 2.060 2.130 569,611 +0.09(+4.41%)
Sep 26, 2023 1.940 2.060 1.927 2.040 670,833 +0.06(+3.03%)
Sep 25, 2023 1.990 2.010 1.965 1.980 672,481 -0.08(-3.88%)
Sep 22, 2023 2.020 2.070 1.990 2.060 416,008 +0.07(+3.52%)
Sep 21, 2023 1.960 2.060 1.900 1.990 590,806 -0.01(-0.50%)
Sep 20, 2023 2.090 2.160 2.000 2.000 698,989 -0.09(-4.31%)
Sep 19, 2023 2.080 2.130 1.980 2.090 1,054,095 +0.01(+0.48%)
Sep 18, 2023 2.030 2.150 2.030 2.080 854,355 +0.05(+2.46%)
Sep 15, 2023 2.000 2.070 1.970 2.030 900,308 +0.02(+1.00%)
Sep 14, 2023 1.880 2.030 1.880 2.010 853,048 +0.13(+6.91%)
Sep 13, 2023 1.750 1.940 1.750 1.880 1,089,234 +0.13(+7.43%)
Sep 12, 2023 1.700 1.780 1.640 1.750 1,494,576 +0.02(+1.16%)
Sep 11, 2023 1.810 1.870 1.720 1.730 1,091,820 -0.07(-3.89%)
Sep 08, 2023 1.920 2.000 1.788 1.800 1,350,013 -0.16(-8.16%)
Sep 07, 2023 2.300 2.340 1.930 1.960 1,434,413 -0.41(-17.30%)
Sep 06, 2023 2.330 2.431 2.330 2.370 762,351 +0.03(+1.28%)
Sep 05, 2023 2.420 2.450 2.330 2.340 611,293 -0.08(-3.31%)
Sep 01, 2023 2.530 2.530 2.420 2.420 760,398 -0.10(-3.97%)
Aug 31, 2023 2.390 2.535 2.390 2.520 1,231,652 +0.12(+5.00%)
Aug 30, 2023 2.380 2.465 2.370 2.400 707,419 +0.00(+0.00%)
Aug 29, 2023 2.410 2.500 2.380 2.400 928,168 -0.02(-0.83%)
Aug 28, 2023 2.400 2.470 2.360 2.420 1,055,740 -0.02(-0.82%)
Aug 25, 2023 2.300 2.450 2.300 2.440 782,369 +0.11(+4.72%)
Aug 24, 2023 2.340 2.425 2.310 2.330 770,865 -0.01(-0.43%)
Aug 23, 2023 2.190 2.340 2.190 2.340 889,039 +0.16(+7.34%)
Aug 22, 2023 2.170 2.230 2.145 2.180 666,604 +0.02(+0.93%)
Aug 21, 2023 2.210 2.280 2.140 2.160 826,491 -0.09(-4.00%)
Aug 18, 2023 2.120 2.280 2.110 2.250 515,518 +0.09(+4.17%)
Aug 17, 2023 2.160 2.220 2.130 2.160 708,313 +0.01(+0.47%)
Aug 16, 2023 2.230 2.295 2.140 2.150 718,320 -0.10(-4.44%)
Aug 15, 2023 2.290 2.320 2.200 2.250 616,734 -0.04(-1.75%)
Aug 14, 2023 2.320 2.390 2.290 2.290 783,342 -0.08(-3.38%)
Aug 11, 2023 2.440 2.485 2.350 2.370 868,172 -0.10(-4.05%)
Aug 10, 2023 2.470 2.540 2.450 2.470 1,259,086 +0.00(+0.00%)
Aug 09, 2023 2.410 2.480 2.390 2.470 1,001,616 +0.07(+2.92%)
Aug 08, 2023 2.320 2.420 2.295 2.400 1,023,716 +0.06(+2.56%)
Aug 07, 2023 2.380 2.439 2.320 2.340 823,761 -0.04(-1.68%)
Aug 04, 2023 2.400 2.450 2.365 2.380 662,499 -0.02(-0.83%)
Aug 03, 2023 2.300 2.410 2.290 2.400 1,103,765 +0.10(+4.35%)
Aug 02, 2023 2.310 2.430 2.300 2.300 770,238 -0.08(-3.36%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.