Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chindata Group Holdings Ltd ADR (NQ: CD )

8.450 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 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 7.200 7.260 7.155 7.160 892,595 -0.04(-0.56%)
Jun 29, 2023 7.210 7.235 7.150 7.200 1,458,353 -0.03(-0.41%)
Jun 28, 2023 7.330 7.330 7.175 7.230 1,540,001 -0.02(-0.28%)
Jun 27, 2023 7.250 7.300 7.200 7.250 1,409,408 +0.03(+0.42%)
Jun 26, 2023 7.210 7.270 7.200 7.220 733,156 -0.01(-0.14%)
Jun 23, 2023 7.170 7.305 7.149 7.230 827,873 -0.02(-0.28%)
Jun 22, 2023 7.170 7.280 7.152 7.250 671,334 +0.06(+0.83%)
Jun 21, 2023 7.190 7.260 7.170 7.190 1,071,241 -0.02(-0.28%)
Jun 20, 2023 7.250 7.315 7.180 7.210 1,543,814 -0.08(-1.10%)
Jun 16, 2023 7.370 7.445 7.130 7.290 8,677,066 -0.08(-1.02%)
Jun 15, 2023 7.400 7.440 7.340 7.365 2,115,169 -0.00(-0.07%)
Jun 14, 2023 7.250 7.420 7.245 7.370 2,281,474 +0.12(+1.66%)
Jun 13, 2023 7.290 7.360 7.245 7.250 1,921,377 +0.04(+0.55%)
Jun 12, 2023 7.180 7.320 7.170 7.210 2,802,704 +0.10(+1.41%)
Jun 09, 2023 7.250 7.380 7.110 7.110 9,187,787 -0.13(-1.80%)
Jun 08, 2023 7.010 7.300 7.000 7.240 4,209,254 +0.30(+4.32%)
Jun 07, 2023 7.280 7.300 6.885 6.940 9,023,156 +0.66(+10.51%)
Jun 06, 2023 6.030 6.370 5.860 6.280 1,243,453 +0.25(+4.15%)
Jun 05, 2023 6.080 6.610 5.960 6.030 2,072,675 +0.00(+0.00%)
Jun 02, 2023 6.010 6.220 5.870 6.030 1,519,056 +0.05(+0.84%)
Jun 01, 2023 5.990 6.125 5.670 5.980 2,033,084 +0.28(+4.91%)
May 31, 2023 5.360 5.750 5.130 5.700 3,591,439 +0.67(+13.32%)
May 30, 2023 5.090 5.120 4.980 5.030 1,068,376 +0.01(+0.20%)
May 26, 2023 5.000 5.150 4.910 5.020 832,345 +0.08(+1.62%)
May 25, 2023 5.030 5.100 4.860 4.940 926,068 -0.01(-0.20%)
May 24, 2023 5.110 5.170 4.910 4.950 1,134,153 -0.17(-3.32%)
May 23, 2023 5.120 5.310 5.010 5.120 1,390,830 -0.17(-3.12%)
May 22, 2023 5.360 5.470 5.110 5.285 1,538,501 -0.02(-0.47%)
May 19, 2023 5.810 5.811 5.115 5.310 1,970,652 -0.53(-9.08%)
May 18, 2023 6.010 6.100 5.800 5.840 1,345,324 -0.20(-3.31%)
May 17, 2023 6.100 6.110 5.850 6.040 750,303 -0.16(-2.58%)
May 16, 2023 6.180 6.300 6.180 6.200 701,187 -0.11(-1.74%)
May 15, 2023 6.180 6.355 6.060 6.310 1,183,230 +0.27(+4.47%)
May 12, 2023 5.930 6.060 5.875 6.040 1,458,798 +0.16(+2.72%)
May 11, 2023 5.730 6.030 5.720 5.880 1,926,995 +0.10(+1.73%)
May 10, 2023 6.000 6.060 5.750 5.780 2,315,780 -0.24(-3.99%)
May 09, 2023 6.000 6.125 5.910 6.020 631,686 -0.15(-2.43%)
May 08, 2023 6.130 6.230 5.880 6.170 960,290 +0.09(+1.48%)
May 05, 2023 6.100 6.140 5.895 6.080 572,986 -0.01(-0.16%)
May 04, 2023 5.860 6.225 5.860 6.090 1,209,593 +0.29(+5.00%)
May 03, 2023 5.980 5.980 5.755 5.800 1,251,047 -0.21(-3.49%)
May 02, 2023 6.210 6.210 5.885 6.010 864,077 -0.23(-3.69%)
May 01, 2023 6.280 6.390 6.195 6.240 1,271,431 -0.07(-1.11%)
Apr 28, 2023 6.170 6.390 6.150 6.310 416,558 +0.09(+1.45%)
Apr 27, 2023 6.060 6.240 5.925 6.220 485,844 +0.16(+2.64%)
Apr 26, 2023 6.140 6.165 6.025 6.060 736,813 +0.02(+0.33%)
Apr 25, 2023 6.010 6.110 5.940 6.040 606,326 -0.05(-0.82%)
Apr 24, 2023 6.400 6.400 6.040 6.090 1,630,509 -0.34(-5.29%)
Apr 21, 2023 6.570 6.680 6.380 6.430 1,067,763 -0.21(-3.16%)
Apr 20, 2023 6.600 6.775 6.590 6.640 477,731 -0.01(-0.15%)
Apr 19, 2023 6.540 6.670 6.510 6.650 997,687 -0.01(-0.15%)
Apr 18, 2023 6.700 6.700 6.580 6.660 945,128 -0.04(-0.60%)
Apr 17, 2023 6.700 6.700 6.605 6.700 509,399 +0.05(+0.75%)
Apr 14, 2023 6.650 6.765 6.605 6.650 600,136 -0.01(-0.15%)
Apr 13, 2023 6.560 6.690 6.560 6.660 626,615 +0.23(+3.58%)
Apr 12, 2023 6.800 6.800 6.310 6.430 871,356 -0.34(-5.02%)
Apr 11, 2023 6.630 6.865 6.630 6.770 597,334 +0.18(+2.73%)
Apr 10, 2023 6.570 6.760 6.500 6.590 629,047 -0.04(-0.60%)
Apr 06, 2023 6.310 6.660 6.255 6.630 1,428,255 +0.28(+4.41%)
Apr 05, 2023 6.370 6.400 6.155 6.350 866,967 -0.08(-1.24%)
Apr 04, 2023 6.660 6.720 6.400 6.430 961,333 -0.28(-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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.