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 )

1.670 +0.140 (+9.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 29, 2023 2.060 2.105 2.030 2.040 763,225 -0.05(-2.39%)
Dec 28, 2023 2.090 2.190 2.090 2.090 797,180 -0.05(-2.34%)
Dec 27, 2023 2.130 2.150 2.105 2.140 695,205 +0.01(+0.47%)
Dec 26, 2023 2.160 2.168 2.110 2.130 723,266 -0.01(-0.47%)
Dec 22, 2023 2.070 2.149 2.030 2.140 928,948 +0.05(+2.39%)
Dec 21, 2023 1.980 2.100 1.980 2.090 1,052,392 +0.11(+5.56%)
Dec 20, 2023 2.070 2.100 1.980 1.980 804,931 -0.13(-6.16%)
Dec 19, 2023 2.030 2.120 2.010 2.110 867,909 +0.06(+2.93%)
Dec 18, 2023 2.000 2.050 1.980 2.050 863,061 +0.03(+1.49%)
Dec 15, 2023 2.080 2.090 1.980 2.020 947,778 -0.06(-2.88%)
Dec 14, 2023 2.050 2.090 2.040 2.080 921,671 +0.03(+1.46%)
Dec 13, 2023 2.000 2.050 1.980 2.050 1,246,694 +0.06(+3.02%)
Dec 12, 2023 1.850 2.000 1.850 1.990 676,768 +0.14(+7.57%)
Dec 11, 2023 1.790 1.870 1.705 1.850 1,086,233 -0.01(-0.54%)
Dec 08, 2023 1.860 1.900 1.820 1.860 827,949 +0.03(+1.64%)
Dec 07, 2023 1.860 1.910 1.760 1.830 949,195 -0.02(-1.08%)
Dec 06, 2023 1.780 1.860 1.750 1.850 1,074,126 +0.08(+4.52%)
Dec 05, 2023 1.730 1.770 1.730 1.770 472,417 +0.02(+1.14%)
Dec 04, 2023 1.620 1.795 1.620 1.750 977,415 +0.11(+6.71%)
Dec 01, 2023 1.550 1.645 1.550 1.640 323,458 +0.06(+3.80%)
Nov 30, 2023 1.570 1.600 1.555 1.580 234,055 -0.01(-0.63%)
Nov 29, 2023 1.590 1.620 1.580 1.590 404,404 +0.02(+1.27%)
Nov 28, 2023 1.570 1.600 1.560 1.570 429,936 -0.02(-1.26%)
Nov 27, 2023 1.610 1.640 1.570 1.590 463,453 -0.02(-1.24%)
Nov 24, 2023 1.680 1.680 1.610 1.610 332,047 -0.09(-5.29%)
Nov 22, 2023 1.750 1.760 1.700 1.700 327,154 -0.02(-1.16%)
Nov 21, 2023 1.810 1.820 1.720 1.720 419,905 -0.07(-3.91%)
Nov 20, 2023 1.740 1.795 1.735 1.790 305,437 +0.07(+4.07%)
Nov 17, 2023 1.730 1.765 1.720 1.720 345,170 -0.02(-1.15%)
Nov 16, 2023 1.790 1.790 1.740 1.740 433,286 -0.05(-2.79%)
Nov 15, 2023 1.750 1.800 1.750 1.790 265,319 +0.05(+2.87%)
Nov 14, 2023 1.730 1.750 1.720 1.740 303,231 +0.04(+2.35%)
Nov 13, 2023 1.720 1.750 1.700 1.700 350,214 -0.05(-2.86%)
Nov 10, 2023 1.740 1.755 1.701 1.750 235,753 +0.03(+1.74%)
Nov 09, 2023 1.740 1.780 1.710 1.720 442,287 -0.03(-1.71%)
Nov 08, 2023 1.750 1.780 1.740 1.750 374,119 -0.03(-1.69%)
Nov 07, 2023 1.760 1.800 1.760 1.780 294,080 -0.01(-0.56%)
Nov 06, 2023 1.750 1.810 1.750 1.790 299,969 +0.03(+1.70%)
Nov 03, 2023 1.790 1.830 1.750 1.760 742,709 +0.03(+1.73%)
Nov 02, 2023 1.710 1.770 1.690 1.730 736,009 +0.02(+1.17%)
Nov 01, 2023 1.670 1.760 1.670 1.710 554,989 +0.03(+1.79%)
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 1.860 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%)
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.