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 )

1.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2023 1.970 2.020 1.970 2.000 635,800 +0.02(+1.01%)
Jun 29, 2023 1.940 2.010 1.920 1.980 905,938 +0.03(+1.54%)
Jun 28, 2023 1.970 1.990 1.930 1.950 399,965 -0.03(-1.52%)
Jun 27, 2023 1.970 2.050 1.960 1.980 919,445 +0.00(+0.00%)
Jun 26, 2023 1.920 2.020 1.920 1.980 798,932 +0.05(+2.59%)
Jun 23, 2023 1.930 1.990 1.900 1.930 708,593 -0.07(-3.50%)
Jun 22, 2023 1.970 2.030 1.960 2.000 676,967 +0.04(+2.04%)
Jun 21, 2023 1.960 2.000 1.910 1.960 545,261 -0.04(-2.00%)
Jun 20, 2023 1.860 2.000 1.860 2.000 1,467,380 +0.09(+4.71%)
Jun 16, 2023 1.830 1.925 1.785 1.910 863,431 +0.09(+4.95%)
Jun 15, 2023 1.750 1.830 1.660 1.820 937,443 +0.16(+9.64%)
Jun 14, 2023 1.910 1.920 1.650 1.660 1,171,262 -0.26(-13.54%)
Jun 13, 2023 1.830 1.940 1.830 1.920 630,424 +0.03(+1.59%)
Jun 12, 2023 1.820 1.890 1.802 1.890 647,227 +0.09(+5.00%)
Jun 09, 2023 1.830 1.930 1.710 1.800 2,198,727 -0.01(-0.55%)
Jun 08, 2023 1.650 1.810 1.648 1.810 1,060,898 +0.13(+7.74%)
Jun 07, 2023 1.600 1.680 1.600 1.680 600,769 +0.07(+4.35%)
Jun 06, 2023 1.490 1.620 1.450 1.610 634,771 +0.10(+6.62%)
Jun 05, 2023 1.480 1.525 1.460 1.510 642,103 +0.05(+3.42%)
Jun 02, 2023 1.390 1.480 1.381 1.460 840,595 +0.08(+5.80%)
Jun 01, 2023 1.360 1.420 1.330 1.380 350,600 +0.00(+0.00%)
May 31, 2023 1.420 1.420 1.370 1.380 434,710 -0.03(-2.13%)
May 30, 2023 1.370 1.430 1.370 1.410 850,717 +0.04(+2.92%)
May 26, 2023 1.340 1.380 1.320 1.370 245,490 +0.03(+2.24%)
May 25, 2023 1.350 1.380 1.320 1.340 305,442 -0.03(-2.19%)
May 24, 2023 1.300 1.380 1.300 1.370 379,352 +0.07(+5.38%)
May 23, 2023 1.280 1.340 1.280 1.300 591,021 +0.01(+0.78%)
May 22, 2023 1.290 1.320 1.262 1.290 471,277 +0.01(+0.78%)
May 19, 2023 1.250 1.300 1.230 1.280 427,169 +0.03(+2.40%)
May 18, 2023 1.250 1.275 1.220 1.250 535,246 +0.00(+0.00%)
May 17, 2023 1.240 1.270 1.230 1.250 326,948 +0.01(+0.81%)
May 16, 2023 1.190 1.280 1.190 1.240 316,417 +0.02(+1.64%)
May 15, 2023 1.250 1.250 1.200 1.220 177,908 -0.03(-2.40%)
May 12, 2023 1.230 1.270 1.220 1.250 183,963 +0.00(+0.00%)
May 11, 2023 1.220 1.260 1.220 1.250 51,665 +0.00(+0.00%)
May 10, 2023 1.280 1.280 1.245 1.250 227,893 -0.03(-2.34%)
May 09, 2023 1.280 1.280 1.260 1.280 233,704 -0.01(-0.78%)
May 08, 2023 1.260 1.300 1.240 1.290 191,874 +0.02(+1.57%)
May 05, 2023 1.270 1.300 1.250 1.270 211,749 -0.02(-1.55%)
May 04, 2023 1.300 1.310 1.280 1.290 118,031 +0.00(+0.00%)
May 03, 2023 1.280 1.300 1.250 1.290 137,191 +0.01(+0.78%)
May 02, 2023 1.300 1.310 1.260 1.280 306,912 +0.02(+1.59%)
May 01, 2023 1.230 1.280 1.230 1.260 186,099 +0.00(+0.00%)
Apr 28, 2023 1.200 1.260 1.200 1.260 295,681 +0.04(+3.28%)
Apr 27, 2023 1.200 1.260 1.200 1.220 275,578 +0.02(+1.67%)
Apr 26, 2023 1.160 1.218 1.155 1.200 312,436 +0.03(+2.56%)
Apr 25, 2023 1.200 1.200 1.150 1.170 306,746 -0.06(-4.88%)
Apr 24, 2023 1.250 1.280 1.230 1.230 262,787 -0.04(-3.15%)
Apr 21, 2023 1.310 1.310 1.270 1.270 332,433 -0.03(-2.31%)
Apr 20, 2023 1.250 1.330 1.240 1.300 588,926 +0.05(+4.00%)
Apr 19, 2023 1.190 1.280 1.180 1.250 450,111 +0.03(+2.46%)
Apr 18, 2023 1.190 1.240 1.190 1.220 279,034 +0.03(+2.52%)
Apr 17, 2023 1.140 1.190 1.140 1.190 291,005 +0.04(+3.48%)
Apr 14, 2023 1.160 1.200 1.110 1.150 379,917 -0.03(-2.54%)
Apr 13, 2023 1.140 1.195 1.140 1.180 280,651 +0.04(+3.51%)
Apr 12, 2023 1.190 1.200 1.140 1.140 313,509 -0.06(-5.00%)
Apr 11, 2023 1.180 1.205 1.163 1.200 561,957 +0.01(+0.84%)
Apr 10, 2023 1.160 1.190 1.153 1.190 276,761 +0.01(+0.85%)
Apr 06, 2023 1.140 1.190 1.140 1.180 287,893 +0.01(+0.85%)
Apr 05, 2023 1.150 1.190 1.150 1.170 238,893 -0.01(-0.85%)
Apr 04, 2023 1.200 1.200 1.150 1.180 442,693 -0.01(-0.84%)
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.