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 )

1.740 +0.050 (+2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 29, 2022 1.100 1.150 1.100 1.130 1,052,113 -0.01(-0.88%)
Jul 28, 2022 1.130 1.170 1.100 1.140 1,816,354 -0.03(-2.56%)
Jul 27, 2022 1.200 1.200 1.099 1.170 2,218,207 +0.02(+1.74%)
Jul 26, 2022 1.170 1.235 1.140 1.150 3,997,262 -0.13(-10.16%)
Jul 25, 2022 1.210 1.340 1.195 1.280 4,757,955 +0.12(+10.34%)
Jul 22, 2022 1.290 1.290 1.150 1.160 5,382,476 -0.21(-15.33%)
Jul 21, 2022 1.460 1.461 1.310 1.370 5,498,758 -0.13(-8.67%)
Jul 20, 2022 1.520 1.670 1.430 1.500 6,129,308 -0.14(-8.54%)
Jul 19, 2022 1.640 1.725 1.310 1.640 19,967,122 -0.03(-1.80%)
Jul 18, 2022 1.920 2.180 1.640 1.670 114,218,296 +0.48(+40.34%)
Jul 15, 2022 1.090 1.220 1.060 1.190 1,533,740 +0.11(+10.19%)
Jul 14, 2022 1.140 1.160 1.080 1.080 723,080 -0.10(-8.47%)
Jul 13, 2022 1.100 1.200 1.090 1.180 898,412 +0.08(+7.27%)
Jul 12, 2022 1.090 1.140 1.090 1.100 343,907 -0.01(-0.90%)
Jul 11, 2022 1.140 1.150 1.110 1.110 587,259 -0.05(-4.31%)
Jul 08, 2022 1.190 1.190 1.150 1.160 528,347 -0.03(-2.52%)
Jul 07, 2022 1.220 1.250 1.160 1.190 608,017 -0.04(-3.25%)
Jul 06, 2022 1.170 1.250 1.150 1.230 1,312,361 -0.01(-0.81%)
Jul 05, 2022 1.280 1.280 1.180 1.240 2,432,713 -0.01(-0.80%)
Jul 01, 2022 1.080 1.260 1.080 1.250 3,842,021 +0.15(+13.64%)
Jun 30, 2022 1.030 1.140 1.030 1.100 1,141,376 +0.07(+6.80%)
Jun 29, 2022 1.000 1.090 1.000 1.030 508,110 -0.01(-0.96%)
Jun 28, 2022 1.140 1.160 1.040 1.040 659,015 -0.09(-7.96%)
Jun 27, 2022 1.100 1.150 1.100 1.130 720,585 +0.03(+2.73%)
Jun 24, 2022 1.090 1.115 1.080 1.100 673,065 +0.01(+0.92%)
Jun 23, 2022 1.120 1.159 1.060 1.090 1,221,276 -0.01(-0.91%)
Jun 22, 2022 1.080 1.158 1.060 1.100 1,102,274 -0.03(-2.65%)
Jun 21, 2022 1.050 1.130 1.030 1.130 2,597,733 +0.12(+11.88%)
Jun 17, 2022 0.9800 1.050 0.9800 1.010 3,142,737 +0.05(+5.70%)
Jun 16, 2022 1.050 1.120 0.9500 0.9555 1,734,093 -0.16(-14.69%)
Jun 15, 2022 1.070 1.170 0.9748 1.120 5,320,253 +0.13(+13.13%)
Jun 14, 2022 0.9510 1.240 0.8900 0.9900 25,213,980 +0.27(+37.48%)
Jun 13, 2022 0.7803 0.8406 0.7186 0.7201 914,374 -0.09(-11.16%)
Jun 10, 2022 0.8000 0.8298 0.8000 0.8106 261,086 -0.01(-0.65%)
Jun 09, 2022 0.8800 0.8800 0.8120 0.8159 624,687 -0.06(-6.75%)
Jun 08, 2022 0.8386 0.9000 0.8100 0.8750 830,615 +0.05(+6.69%)
Jun 07, 2022 0.7800 0.8550 0.7800 0.8201 273,932 +0.01(+1.10%)
Jun 06, 2022 0.8656 0.8800 0.8100 0.8112 380,539 -0.02(-1.87%)
Jun 03, 2022 0.8002 0.8343 0.8000 0.8267 291,610 +0.02(+2.14%)
Jun 02, 2022 0.8200 0.8740 0.8000 0.8094 435,687 -0.01(-1.29%)
Jun 01, 2022 0.8300 0.8789 0.8079 0.8200 500,953 -0.03(-3.11%)
May 31, 2022 0.7200 0.9500 0.7200 0.8463 5,646,293 +0.12(+15.92%)
May 27, 2022 0.7894 0.7894 0.7115 0.7301 690,743 -0.04(-5.18%)
May 26, 2022 0.7200 0.7943 0.7100 0.7700 809,944 +0.03(+4.22%)
May 25, 2022 0.7300 0.7539 0.7250 0.7388 441,944 -0.00(-0.14%)
May 24, 2022 0.7880 0.7880 0.7200 0.7398 614,192 -0.02(-2.80%)
May 23, 2022 0.8026 0.8196 0.7600 0.7611 409,693 -0.03(-3.71%)
May 20, 2022 0.7900 0.8200 0.7715 0.7904 639,887 +0.00(+0.47%)
May 19, 2022 0.7800 0.8100 0.7500 0.7867 546,172 -0.01(-1.66%)
May 18, 2022 0.7601 0.8395 0.7601 0.8000 532,466 -0.01(-1.23%)
May 17, 2022 0.7500 0.8491 0.7500 0.8100 633,394 +0.06(+7.93%)
May 16, 2022 0.7600 0.7897 0.7400 0.7505 603,908 -0.01(-1.25%)
May 13, 2022 0.8000 0.8280 0.7600 0.7600 1,683,391 -0.03(-4.21%)
May 12, 2022 0.8100 0.8296 0.7600 0.7934 907,056 -0.02(-2.94%)
May 11, 2022 0.8800 0.9064 0.8100 0.8174 533,461 -0.06(-7.33%)
May 10, 2022 0.9005 0.9499 0.8701 0.8821 552,723 -0.01(-1.52%)
May 09, 2022 0.9735 0.9900 0.8870 0.8957 1,396,625 -0.09(-9.53%)
May 06, 2022 1.010 1.050 0.9900 0.9901 578,517 -0.05(-4.80%)
May 05, 2022 1.070 1.100 1.035 1.040 411,251 -0.09(-7.96%)
May 04, 2022 1.060 1.140 1.045 1.130 468,408 +0.07(+6.60%)
May 03, 2022 1.120 1.120 1.030 1.060 559,385 -0.02(-1.85%)
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.