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:

Fangdd Network Group Ltd ADR (NQ: DUO )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.120 1.120 1.030 1.070 1,728,213 -0.04(-3.60%)
Oct 30, 2024 1.110 1.150 1.100 1.110 958,423 -0.05(-4.31%)
Oct 29, 2024 1.180 1.200 1.150 1.160 1,856,956 -0.02(-1.69%)
Oct 28, 2024 1.140 1.180 1.110 1.180 2,768,091 +0.10(+9.26%)
Oct 25, 2024 1.130 1.130 1.080 1.080 1,812,425 -0.03(-2.70%)
Oct 24, 2024 1.140 1.140 1.080 1.110 1,878,481 -0.04(-3.48%)
Oct 23, 2024 1.240 1.250 1.120 1.150 2,327,961 -0.10(-8.00%)
Oct 22, 2024 1.180 1.350 1.180 1.250 4,406,012 +0.03(+2.46%)
Oct 21, 2024 1.080 1.250 1.050 1.220 3,862,477 +0.06(+5.17%)
Oct 18, 2024 1.280 1.300 1.115 1.160 8,192,048 +0.08(+7.41%)
Oct 17, 2024 1.130 1.180 1.010 1.080 9,734,460 -0.35(-24.48%)
Oct 16, 2024 1.310 1.570 1.250 1.430 51,514,392 +0.51(+55.43%)
Oct 15, 2024 1.010 1.070 0.9000 0.9200 7,116,825 -0.14(-13.21%)
Oct 14, 2024 1.270 1.300 1.050 1.060 5,621,400 -0.22(-17.19%)
Oct 11, 2024 1.180 1.400 1.105 1.280 13,207,866 +0.06(+4.92%)
Oct 10, 2024 1.990 2.050 1.050 1.220 25,356,300 -0.54(-30.68%)
Oct 09, 2024 1.670 1.920 1.640 1.760 9,664,294 +0.10(+6.02%)
Oct 08, 2024 1.850 2.120 1.600 1.660 9,579,807 -0.51(-23.50%)
Oct 07, 2024 2.340 2.340 1.690 2.170 19,269,324 -0.36(-14.23%)
Oct 04, 2024 3.860 4.000 2.120 2.530 28,518,168 -1.24(-32.89%)
Oct 03, 2024 3.530 4.050 3.340 3.770 23,645,146 -0.61(-13.93%)
Oct 02, 2024 4.250 4.670 3.630 4.380 84,583,432 +0.99(+29.20%)
Oct 01, 2024 3.290 3.990 2.370 3.390 150,316,704 +0.29(+9.35%)
Sep 30, 2024 1.770 3.590 1.560 3.100 199,852,112 +1.84(+146.03%)
Sep 27, 2024 1.500 1.590 1.140 1.260 77,846,248 +0.19(+17.76%)
Sep 26, 2024 0.7400 1.430 0.6800 1.070 257,007,776 +0.57(+114.00%)
Sep 25, 2024 0.4700 0.5300 0.4668 0.5000 724,170 -0.04(-7.24%)
Sep 24, 2024 0.4285 0.5399 0.4285 0.5390 4,341,078 +0.11(+25.79%)
Sep 23, 2024 0.3820 0.4300 0.3804 0.4285 296,461 +0.04(+9.09%)
Sep 20, 2024 0.3801 0.4019 0.3800 0.3928 151,472 -0.00(-0.71%)
Sep 19, 2024 0.3800 0.4000 0.3730 0.3956 321,005 -0.01(-3.25%)
Sep 18, 2024 0.4000 0.4150 0.3860 0.4089 295,114 -0.01(-1.47%)
Sep 17, 2024 0.4200 0.4358 0.4120 0.4150 96,700 -0.02(-3.51%)
Sep 16, 2024 0.4400 0.4549 0.4000 0.4301 270,609 -0.03(-6.48%)
Sep 13, 2024 0.4120 0.4800 0.4120 0.4599 659,795 +0.01(+2.29%)
Sep 12, 2024 0.3880 0.4500 0.3860 0.4496 1,378,562 +0.02(+4.56%)
Sep 11, 2024 0.3750 0.4300 0.3200 0.4300 15,497,856 +0.04(+10.60%)
Sep 10, 2024 0.4015 0.4054 0.3801 0.3888 60,534 -0.00(-0.31%)
Sep 09, 2024 0.3960 0.4189 0.3802 0.3900 26,749 -0.01(-2.48%)
Sep 06, 2024 0.4185 0.4185 0.3900 0.3999 40,230 -0.00(-0.03%)
Sep 05, 2024 0.3800 0.4149 0.3700 0.4000 151,606 +0.02(+5.26%)
Sep 04, 2024 0.3800 0.3952 0.3678 0.3800 103,408 +0.00(+0.00%)
Sep 03, 2024 0.4040 0.4040 0.3622 0.3800 99,761 -0.02(-5.05%)
Aug 30, 2024 0.4400 0.4503 0.3950 0.4002 216,146 -0.03(-7.58%)
Aug 29, 2024 0.4400 0.4532 0.4309 0.4330 54,329 -0.01(-1.30%)
Aug 28, 2024 0.4500 0.4561 0.4300 0.4387 167,722 -0.02(-5.04%)
Aug 27, 2024 0.5100 0.5100 0.4620 0.4620 39,565 -0.06(-11.21%)
Aug 26, 2024 0.4590 0.5400 0.4580 0.5203 173,096 +0.06(+13.48%)
Aug 23, 2024 0.4800 0.4800 0.4560 0.4585 148,682 -0.01(-1.40%)
Aug 22, 2024 0.4600 0.4822 0.4500 0.4650 132,140 -0.02(-4.14%)
Aug 21, 2024 0.4200 0.4900 0.4100 0.4851 411,424 +0.06(+15.31%)
Aug 20, 2024 0.4630 0.4630 0.4105 0.4207 114,357 -0.02(-4.60%)
Aug 19, 2024 0.4300 0.4600 0.4200 0.4410 188,300 +0.02(+4.40%)
Aug 16, 2024 0.3810 0.4420 0.3810 0.4224 190,448 +0.03(+6.67%)
Aug 15, 2024 0.3990 0.3990 0.3700 0.3960 67,076 +0.01(+3.80%)
Aug 14, 2024 0.3850 0.3900 0.3810 0.3815 46,202 -0.01(-2.15%)
Aug 13, 2024 0.3890 0.3949 0.3800 0.3899 58,548 +0.00(+0.23%)
Aug 12, 2024 0.4058 0.4058 0.3851 0.3890 46,708 -0.00(-0.26%)
Aug 09, 2024 0.3810 0.3959 0.3810 0.3900 44,490 -0.01(-1.74%)
Aug 08, 2024 0.3800 0.3995 0.3794 0.3969 62,201 +0.01(+1.30%)
Aug 07, 2024 0.4200 0.4200 0.3840 0.3918 53,622 -0.01(-1.58%)
Aug 06, 2024 0.3890 0.4199 0.3740 0.3981 82,780 +0.03(+8.77%)
Aug 05, 2024 0.3992 0.3992 0.3600 0.3660 118,484 -0.02(-4.64%)
Aug 02, 2024 0.3990 0.3992 0.3720 0.3838 98,605 -0.01(-2.12%)
Aug 01, 2024 0.4298 0.4400 0.3850 0.3921 314,110 -0.03(-7.52%)
Jul 31, 2024 0.4500 0.4599 0.4110 0.4240 163,808 -0.01(-1.40%)
Jul 30, 2024 0.4598 0.4790 0.4250 0.4300 256,877 -0.02(-4.00%)
Jul 29, 2024 0.4591 0.4700 0.4404 0.4479 76,019 -0.00(-0.69%)
Jul 26, 2024 0.4462 0.4700 0.4400 0.4510 72,777 -0.01(-2.38%)
Jul 25, 2024 0.4637 0.4770 0.4230 0.4620 250,847 -0.08(-14.13%)
Jul 24, 2024 0.4326 0.5380 0.4126 0.5380 1,488,864 +0.10(+23.71%)
Jul 23, 2024 0.4406 0.4406 0.4115 0.4349 111,361 -0.02(-4.08%)
Jul 22, 2024 0.4600 0.4651 0.4115 0.4534 174,363 -0.01(-1.46%)
Jul 19, 2024 0.4768 0.4800 0.4515 0.4601 57,910 +0.01(+1.95%)
Jul 18, 2024 0.4888 0.4901 0.4400 0.4513 213,467 -0.05(-9.74%)
Jul 17, 2024 0.5000 0.5160 0.4900 0.5000 145,819 -0.02(-3.10%)
Jul 16, 2024 0.5300 0.5450 0.4990 0.5160 182,641 -0.02(-3.64%)
Jul 15, 2024 0.5398 0.5500 0.5200 0.5355 134,535 -0.00(-0.02%)
Jul 12, 2024 0.5600 0.5700 0.5201 0.5356 208,921 -0.01(-2.62%)
Jul 11, 2024 0.5470 0.5684 0.5010 0.5500 217,820 -0.00(-0.42%)
Jul 10, 2024 0.5690 0.5881 0.5300 0.5523 106,963 -0.02(-3.71%)
Jul 09, 2024 0.5811 0.6100 0.5734 0.5736 37,597 -0.01(-1.12%)
Jul 08, 2024 0.5800 0.6149 0.5720 0.5801 87,327 +0.01(+1.19%)
Jul 05, 2024 0.5511 0.5950 0.5511 0.5733 87,812 -0.00(-0.10%)
Jul 03, 2024 0.5750 0.5996 0.5500 0.5739 57,907 -0.00(-0.19%)
Jul 02, 2024 0.5560 0.5790 0.5400 0.5750 193,806 +0.01(+1.59%)
Jul 01, 2024 0.5500 0.6000 0.5390 0.5660 229,778 -0.02(-3.74%)
Jun 28, 2024 0.5375 0.6200 0.5375 0.5880 530,383 +0.05(+8.89%)
Jun 27, 2024 0.5400 0.5790 0.5400 0.5400 102,392 -0.01(-1.82%)
Jun 26, 2024 0.5599 0.5900 0.5355 0.5500 352,450 -0.01(-2.40%)
Jun 25, 2024 0.5640 0.5665 0.5205 0.5635 152,255 +0.01(+2.08%)
Jun 24, 2024 0.6230 0.6502 0.5501 0.5520 1,635,781 -0.05(-8.81%)
Jun 21, 2024 0.6200 0.6299 0.5900 0.6053 72,755 -0.04(-5.48%)
Jun 20, 2024 0.6500 0.6500 0.5900 0.6404 179,970 -0.01(-1.48%)
Jun 18, 2024 0.6400 0.6784 0.6305 0.6500 201,160 -0.06(-8.45%)
Jun 17, 2024 0.6060 0.7400 0.5911 0.7100 589,809 +0.10(+17.16%)
Jun 14, 2024 0.6100 0.6490 0.5708 0.6060 682,171 -0.05(-8.29%)
Jun 13, 2024 0.6900 0.7300 0.6300 0.6608 6,481,059 +0.05(+8.33%)
Jun 12, 2024 0.5950 0.6399 0.5900 0.6100 2,199,629 +0.03(+5.14%)
Jun 11, 2024 0.6165 0.6165 0.5257 0.5802 237,556 -0.04(-5.95%)
Jun 10, 2024 0.6300 0.6414 0.6000 0.6169 98,523 -0.04(-5.38%)
Jun 07, 2024 0.6400 0.7400 0.6350 0.6520 305,853 +0.02(+2.68%)
Jun 06, 2024 0.7012 0.7100 0.5813 0.6350 323,043 -0.07(-9.30%)
Jun 05, 2024 0.7300 0.7312 0.6900 0.7001 179,183 -0.05(-7.20%)
Jun 04, 2024 0.7500 0.7820 0.7080 0.7544 297,175 +0.02(+2.07%)
Jun 03, 2024 0.7411 0.7900 0.6800 0.7391 543,668 -0.00(-0.12%)
May 31, 2024 0.7950 0.8250 0.7222 0.7400 753,276 -0.09(-10.52%)
May 30, 2024 0.7300 0.8750 0.7184 0.8270 610,289 +0.03(+4.04%)
May 29, 2024 0.9785 0.9880 0.7700 0.7949 1,293,436 -0.27(-25.01%)
May 28, 2024 1.110 1.120 1.010 1.060 621,330 -0.06(-5.36%)
May 24, 2024 1.080 1.180 1.060 1.120 831,484 -0.04(-3.45%)
May 23, 2024 1.140 1.190 1.050 1.160 887,374 -0.05(-4.13%)
May 22, 2024 1.220 1.380 1.030 1.210 2,281,444 -0.01(-0.82%)
May 21, 2024 1.040 1.650 0.9600 1.220 9,706,621 +0.06(+5.17%)
May 20, 2024 1.500 1.500 0.9600 1.160 11,536,512 -0.52(-30.95%)
May 17, 2024 1.520 2.100 1.330 1.680 104,959,312 +1.28(+321.26%)
May 16, 2024 0.4900 0.4900 0.3805 0.3988 1,166,270 +0.00(+0.94%)
May 15, 2024 0.4080 0.4080 0.3900 0.3951 79,682 +0.00(+0.79%)
May 14, 2024 0.3800 0.4089 0.3600 0.3920 362,078 +0.01(+2.08%)
May 13, 2024 0.3690 0.3940 0.3510 0.3840 215,084 +0.03(+9.37%)
May 10, 2024 0.3780 0.3780 0.3509 0.3511 57,875 -0.01(-3.81%)
May 09, 2024 0.3600 0.3781 0.3600 0.3650 32,444 +0.01(+2.30%)
May 08, 2024 0.3700 0.3789 0.3510 0.3568 125,269 -0.02(-4.75%)
May 07, 2024 0.3800 0.3899 0.3708 0.3746 45,623 -0.01(-1.42%)
May 06, 2024 0.3689 0.3989 0.3603 0.3800 178,736 +0.01(+3.77%)
May 03, 2024 0.3900 0.3999 0.3500 0.3662 144,389 -0.02(-4.88%)
May 02, 2024 0.4040 0.4040 0.3800 0.3850 79,022 -0.01(-1.28%)
May 01, 2024 0.4000 0.4048 0.3900 0.3900 42,294 -0.01(-3.68%)
Apr 30, 2024 0.4068 0.4085 0.3900 0.4049 49,219 +0.00(+0.00%)
Apr 29, 2024 0.4023 0.4100 0.3855 0.4049 102,980 +0.01(+1.33%)
Apr 26, 2024 0.3850 0.4230 0.3850 0.3996 61,558 -0.01(-2.54%)
Apr 25, 2024 0.3990 0.4204 0.3880 0.4100 106,950 +0.02(+5.67%)
Apr 24, 2024 0.4090 0.4140 0.3800 0.3880 80,418 -0.02(-5.94%)
Apr 23, 2024 0.4190 0.4300 0.3912 0.4125 93,208 -0.01(-1.83%)
Apr 22, 2024 0.3900 0.4400 0.3800 0.4202 371,244 +0.04(+9.60%)
Apr 19, 2024 0.4000 0.4200 0.3812 0.3834 105,197 -0.02(-4.15%)
Apr 18, 2024 0.3900 0.4190 0.3801 0.4000 113,403 +0.01(+2.83%)
Apr 17, 2024 0.3799 0.3900 0.3610 0.3890 51,334 +0.02(+5.14%)
Apr 16, 2024 0.3940 0.3940 0.3512 0.3700 161,526 +0.00(+0.00%)
Apr 15, 2024 0.3900 0.4250 0.3613 0.3700 164,668 -0.03(-8.19%)
Apr 12, 2024 0.4372 0.4372 0.4020 0.4030 63,501 -0.04(-8.03%)
Apr 11, 2024 0.4334 0.4470 0.4212 0.4382 93,374 -0.00(-0.36%)
Apr 10, 2024 0.4490 0.4670 0.4319 0.4398 118,653 -0.02(-4.18%)
Apr 09, 2024 0.4845 0.4845 0.4400 0.4590 147,581 -0.03(-5.40%)
Apr 08, 2024 0.4450 0.5300 0.4300 0.4852 647,784 +0.06(+13.39%)
Apr 05, 2024 0.4410 0.4410 0.4202 0.4279 75,966 -0.00(-0.95%)
Apr 04, 2024 0.4300 0.4400 0.4250 0.4320 84,418 +0.01(+2.37%)
Apr 03, 2024 0.4500 0.4470 0.4150 0.4220 85,708 -0.01(-3.14%)
Apr 02, 2024 0.4500 0.4500 0.4150 0.4357 127,404 -0.01(-2.94%)
Apr 01, 2024 0.4480 0.4500 0.4250 0.4489 81,290 -0.00(-0.24%)
Mar 28, 2024 0.4500 0.4500 0.4301 0.4500 95,355 +0.00(+0.00%)
Mar 27, 2024 0.4300 0.4588 0.4250 0.4500 115,842 +0.02(+4.12%)
Mar 26, 2024 0.4200 0.4898 0.4200 0.4322 127,578 -0.01(-1.32%)
Mar 25, 2024 0.4750 0.4750 0.4250 0.4380 298,589 -0.01(-1.88%)
Mar 22, 2024 0.4689 0.4800 0.4310 0.4464 126,160 -0.01(-1.24%)
Mar 21, 2024 0.4899 0.4899 0.4515 0.4520 238,588 -0.03(-6.44%)
Mar 20, 2024 0.5037 0.5037 0.4729 0.4831 121,859 -0.00(-0.39%)
Mar 19, 2024 0.4900 0.4948 0.4200 0.4850 291,673 -0.01(-2.96%)
Mar 18, 2024 0.5300 0.5581 0.4810 0.4998 581,020 -0.06(-10.43%)
Mar 15, 2024 0.5702 0.5975 0.5300 0.5580 380,062 -0.05(-8.52%)
Mar 14, 2024 0.6200 0.6800 0.5900 0.6100 709,927 -0.09(-12.86%)
Mar 13, 2024 0.5960 0.7398 0.5347 0.7000 2,746,144 -0.05(-6.04%)
Mar 12, 2024 0.6350 0.7887 0.6100 0.7450 4,706,509 +0.08(+11.53%)
Mar 11, 2024 1.110 1.320 0.6500 0.6680 75,244,640 +0.06(+10.41%)
Mar 08, 2024 0.5595 0.6197 0.5595 0.6050 11,903,239 +0.03(+5.95%)
Mar 07, 2024 0.5650 0.5798 0.5501 0.5710 32,011 +0.02(+3.80%)
Mar 06, 2024 0.5542 0.5750 0.5500 0.5501 20,304 -0.02(-3.49%)
Mar 05, 2024 0.5686 0.5875 0.5460 0.5700 27,081 +0.00(+0.00%)
Mar 04, 2024 0.5806 0.5891 0.5700 0.5700 46,552 +0.01(+2.22%)
Mar 01, 2024 0.5400 0.5939 0.5400 0.5576 91,988 +0.02(+2.88%)
Feb 29, 2024 0.5500 0.5949 0.5420 0.5420 35,718 -0.01(-1.74%)
Feb 28, 2024 0.5890 0.5950 0.5515 0.5516 51,966 -0.03(-5.71%)
Feb 27, 2024 0.6000 0.6001 0.5667 0.5850 55,253 -0.01(-2.40%)
Feb 26, 2024 0.6700 0.6700 0.5500 0.5994 227,640 -0.08(-11.85%)
Feb 23, 2024 0.5706 0.6900 0.5706 0.6800 460,665 +0.08(+13.94%)
Feb 22, 2024 0.6001 0.6100 0.5722 0.5968 62,541 -0.02(-2.48%)
Feb 21, 2024 0.6200 0.6598 0.6120 0.6120 52,005 +0.00(+0.15%)
Feb 20, 2024 0.6700 0.6720 0.5800 0.6111 291,530 -0.06(-9.48%)
Feb 16, 2024 0.7000 0.7000 0.6350 0.6751 913,165 +0.01(+1.98%)
Feb 15, 2024 0.7065 0.7600 0.6000 0.6620 932,546 -0.04(-6.17%)
Feb 14, 2024 0.5600 0.7516 0.5400 0.7055 1,135,308 +0.16(+28.27%)
Feb 13, 2024 0.6300 0.6300 0.5500 0.5500 134,918 -0.01(-2.36%)
Feb 12, 2024 0.6200 0.6200 0.5300 0.5633 264,673 -0.06(-9.15%)
Feb 09, 2024 0.6000 0.6200 0.5600 0.6200 12,945 +0.04(+7.08%)
Feb 08, 2024 0.5885 0.6100 0.5510 0.5790 23,272 +0.03(+5.27%)
Feb 07, 2024 0.6200 0.6200 0.5500 0.5500 21,177 -0.03(-5.17%)
Feb 06, 2024 0.6320 0.6320 0.5800 0.5800 24,980 +0.00(+0.00%)
Feb 05, 2024 0.6001 0.6490 0.5800 0.5800 14,621 -0.02(-3.33%)
Feb 02, 2024 0.6300 0.6400 0.6000 0.6000 10,482 -0.01(-1.61%)
Feb 01, 2024 0.6000 0.6500 0.6000 0.6098 45,388 +0.01(+1.63%)
Jan 31, 2024 0.6255 0.6399 0.6000 0.6000 9,304 -0.04(-6.69%)
Jan 30, 2024 0.5827 0.6500 0.5827 0.6430 58,406 +0.04(+7.08%)
Jan 29, 2024 0.6465 0.6542 0.5800 0.6005 10,969 +0.02(+3.25%)
Jan 26, 2024 0.5990 0.6000 0.5800 0.5816 10,170 -0.00(-0.15%)
Jan 25, 2024 0.6400 0.6400 0.5800 0.5825 18,082 -0.06(-8.97%)
Jan 24, 2024 0.5699 0.6400 0.5620 0.6399 53,774 +0.08(+13.84%)
Jan 23, 2024 0.5598 0.5646 0.5598 0.5621 1,750 -0.01(-1.54%)
Jan 22, 2024 0.6300 0.6350 0.5600 0.5709 28,065 -0.01(-2.34%)
Jan 19, 2024 0.5722 0.6069 0.5722 0.5846 10,119 +0.01(+2.18%)
Jan 18, 2024 0.6008 0.6110 0.5720 0.5721 14,332 -0.02(-2.95%)
Jan 17, 2024 0.6500 0.6500 0.5620 0.5895 13,482 -0.02(-2.88%)
Jan 16, 2024 0.5990 0.6420 0.5519 0.6070 11,079 +0.03(+4.66%)
Jan 12, 2024 0.6000 0.6147 0.5800 0.5800 6,111 -0.02(-2.98%)
Jan 11, 2024 0.6000 0.6250 0.5825 0.5978 32,571 -0.02(-3.38%)
Jan 10, 2024 0.6004 0.6600 0.6000 0.6187 11,782 -0.01(-1.06%)
Jan 09, 2024 0.6650 0.6650 0.6026 0.6253 211,177 -0.03(-5.07%)
Jan 08, 2024 0.6300 0.7080 0.6300 0.6587 27,457 -0.00(-0.20%)
Jan 05, 2024 0.6800 0.6980 0.6600 0.6600 6,422 -0.02(-2.22%)
Jan 04, 2024 0.6800 0.7000 0.6432 0.6750 15,402 -0.00(-0.72%)
Jan 03, 2024 0.7100 0.7184 0.6601 0.6799 17,115 -0.02(-2.87%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.