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 )

2.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2022 1.090 1.175 1.070 1.080 714,007 -0.03(-2.70%)
Apr 28, 2022 1.050 1.135 1.030 1.110 491,419 +0.05(+4.72%)
Apr 27, 2022 0.9900 1.080 0.9901 1.060 752,139 +0.07(+6.96%)
Apr 26, 2022 1.030 1.060 0.9906 0.9910 562,015 -0.04(-3.79%)
Apr 25, 2022 0.9700 1.050 0.9700 1.030 493,106 +0.04(+4.04%)
Apr 22, 2022 1.010 1.080 0.9850 0.9900 720,805 -0.03(-2.94%)
Apr 21, 2022 1.010 1.050 1.010 1.020 670,649 -0.01(-0.97%)
Apr 20, 2022 1.100 1.100 1.010 1.030 877,770 -0.02(-1.90%)
Apr 19, 2022 1.030 1.080 0.9902 1.050 765,666 -0.01(-0.94%)
Apr 18, 2022 1.110 1.150 1.026 1.060 1,020,468 -0.04(-3.64%)
Apr 14, 2022 1.190 1.190 1.090 1.100 1,114,324 -0.08(-6.78%)
Apr 13, 2022 1.150 1.200 1.140 1.180 648,520 +0.03(+2.61%)
Apr 12, 2022 1.130 1.200 1.125 1.150 963,568 +0.02(+1.77%)
Apr 11, 2022 1.200 1.200 1.130 1.130 1,015,846 -0.13(-10.32%)
Apr 08, 2022 1.200 1.270 1.190 1.260 657,736 +0.07(+5.88%)
Apr 07, 2022 1.190 1.235 1.180 1.190 801,776 -0.02(-1.65%)
Apr 06, 2022 1.220 1.260 1.180 1.210 736,884 -0.03(-2.42%)
Apr 05, 2022 1.290 1.290 1.230 1.240 469,474 -0.03(-2.36%)
Apr 04, 2022 1.270 1.290 1.245 1.270 585,264 +0.03(+2.42%)
Apr 01, 2022 1.240 1.280 1.220 1.240 828,256 +0.06(+5.08%)
Mar 31, 2022 1.170 1.200 1.160 1.180 1,083,150 +0.01(+0.85%)
Mar 30, 2022 1.170 1.240 1.160 1.170 568,910 -0.03(-2.50%)
Mar 29, 2022 1.110 1.240 1.110 1.200 882,747 +0.09(+8.11%)
Mar 28, 2022 1.190 1.240 1.070 1.110 1,077,717 -0.11(-9.02%)
Mar 25, 2022 1.250 1.250 1.200 1.220 723,084 -0.04(-3.17%)
Mar 24, 2022 1.170 1.260 1.170 1.260 596,575 +0.07(+5.88%)
Mar 23, 2022 1.230 1.278 1.167 1.190 1,430,918 -0.11(-8.46%)
Mar 22, 2022 1.090 1.340 1.080 1.300 4,314,573 +0.25(+23.81%)
Mar 21, 2022 1.020 1.080 0.9567 1.050 2,300,112 +0.03(+2.94%)
Mar 18, 2022 0.9300 1.090 0.9200 1.020 2,889,710 +0.04(+4.08%)
Mar 17, 2022 0.9400 0.9800 0.9100 0.9800 1,152,044 +0.04(+4.26%)
Mar 16, 2022 0.7980 0.9600 0.7906 0.9400 2,270,862 +0.19(+26.04%)
Mar 15, 2022 0.6300 0.7635 0.6300 0.7458 2,182,907 +0.12(+18.36%)
Mar 14, 2022 0.7000 0.7200 0.6300 0.6301 1,555,483 -0.09(-12.49%)
Mar 11, 2022 0.7100 0.7278 0.6486 0.7200 1,865,468 +0.01(+1.41%)
Mar 10, 2022 0.7446 0.7591 0.7050 0.7100 1,196,319 -0.04(-5.75%)
Mar 09, 2022 0.8000 0.8000 0.7500 0.7533 810,409 -0.01(-0.76%)
Mar 08, 2022 0.7300 0.7989 0.7300 0.7591 1,010,386 -0.01(-1.42%)
Mar 07, 2022 0.7500 0.7999 0.7445 0.7700 963,396 +0.02(+2.12%)
Mar 04, 2022 0.8141 0.8233 0.7500 0.7540 974,802 -0.07(-8.02%)
Mar 03, 2022 0.8700 0.8700 0.7928 0.8197 881,940 -0.04(-4.97%)
Mar 02, 2022 0.8500 0.8700 0.8000 0.8626 878,446 +0.07(+9.20%)
Mar 01, 2022 0.8200 0.8200 0.7705 0.7899 1,064,691 -0.03(-4.02%)
Feb 28, 2022 0.8400 0.8500 0.8157 0.8230 589,496 -0.02(-1.79%)
Feb 25, 2022 0.8300 0.8485 0.8109 0.8380 286,155 +0.02(+2.50%)
Feb 24, 2022 0.7800 0.8200 0.7500 0.8176 1,396,517 -0.01(-1.49%)
Feb 23, 2022 0.8700 0.9000 0.8300 0.8300 1,006,144 -0.04(-5.12%)
Feb 22, 2022 0.9200 0.9200 0.8604 0.8748 744,704 -0.04(-3.87%)
Feb 18, 2022 0.9100 0 -0.06(-6.10%)
Feb 17, 2022 0.9999 1.000 0.9508 0.9691 453,687 -0.02(-2.10%)
Feb 16, 2022 1.000 1.000 0.9702 0.9899 398,749 -0.00(-0.02%)
Feb 15, 2022 0.9600 1.010 0.9464 0.9901 525,333 +0.05(+5.34%)
Feb 14, 2022 0.9680 0.9874 0.9300 0.9399 774,989 -0.05(-5.08%)
Feb 11, 2022 1.000 1.030 0.9700 0.9902 609,454 -0.01(-0.98%)
Feb 10, 2022 0.9700 1.030 0.9600 1.000 635,111 +0.02(+2.05%)
Feb 09, 2022 0.9500 1.020 0.9401 0.9799 476,721 +0.01(+1.16%)
Feb 08, 2022 0.9500 0.9812 0.9401 0.9687 1,654,925 +0.02(+2.29%)
Feb 07, 2022 0.9800 0.9800 0.9401 0.9470 503,997 -0.01(-1.25%)
Feb 04, 2022 0.9337 0.9591 0.9048 0.9590 709,306 +0.04(+4.01%)
Feb 03, 2022 0.9500 0.9220 645,677 -0.03(-2.95%)
Feb 02, 2022 0.9556 0.9700 0.9204 0.9500 601,357 +0.00(+0.31%)
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.