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 )

1.705 -0.035 (-2.01%)
Streaming Delayed Price Updated: 2:51 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 (%)
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%)
Aug 01, 2023 2.400 2.440 2.360 2.380 869,090 -0.06(-2.46%)
Jul 31, 2023 2.470 2.470 2.402 2.440 579,705 +0.01(+0.41%)
Jul 28, 2023 2.290 2.470 2.290 2.430 1,739,501 +0.19(+8.48%)
Jul 27, 2023 2.360 2.385 2.215 2.240 797,848 -0.11(-4.68%)
Jul 26, 2023 2.370 2.420 2.350 2.350 704,252 -0.04(-1.67%)
Jul 25, 2023 2.330 2.420 2.330 2.390 883,587 +0.05(+2.14%)
Jul 24, 2023 2.270 2.360 2.270 2.340 769,371 +0.09(+4.00%)
Jul 21, 2023 2.160 2.280 2.130 2.250 723,197 +0.12(+5.63%)
Jul 20, 2023 2.180 2.230 2.130 2.130 804,912 -0.12(-5.33%)
Jul 19, 2023 2.280 2.345 2.240 2.250 994,236 -0.05(-2.17%)
Jul 18, 2023 2.300 2.360 2.260 2.300 843,856 -0.04(-1.71%)
Jul 17, 2023 2.220 2.350 2.200 2.340 898,741 +0.14(+6.36%)
Jul 14, 2023 2.190 2.280 2.160 2.200 1,808,507 +0.01(+0.46%)
Jul 13, 2023 2.070 2.220 2.070 2.190 1,858,327 +0.11(+5.29%)
Jul 12, 2023 2.110 2.155 2.070 2.080 913,759 -0.06(-2.80%)
Jul 11, 2023 2.020 2.140 1.980 2.140 1,086,221 +0.14(+7.00%)
Jul 10, 2023 2.000 2.040 1.970 2.000 904,113 -0.04(-1.96%)
Jul 07, 2023 2.000 2.070 1.990 2.040 609,688 +0.03(+1.49%)
Jul 06, 2023 2.020 2.055 1.960 2.010 730,878 -0.02(-0.99%)
Jul 05, 2023 2.030 2.085 2.000 2.030 718,747 +0.00(+0.00%)
Jul 03, 2023 2.020 2.091 1.960 2.030 774,009 +0.03(+1.50%)
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%)
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.