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

Qudian Inc ADR (NY: QD )

2.320 -0.130 (-5.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 29, 2024 2.450 2.480 2.300 2.320 780,628 -0.13(-5.31%)
Oct 28, 2024 2.340 2.500 2.340 2.450 772,918 +0.10(+4.26%)
Oct 25, 2024 2.280 2.370 2.275 2.350 435,396 +0.06(+2.62%)
Oct 24, 2024 2.250 2.340 2.250 2.290 377,366 +0.03(+1.33%)
Oct 23, 2024 2.340 2.390 2.260 2.260 568,799 -0.08(-3.42%)
Oct 22, 2024 2.230 2.390 2.230 2.340 701,372 +0.08(+3.54%)
Oct 21, 2024 2.190 2.280 2.190 2.260 487,262 +0.04(+1.80%)
Oct 18, 2024 2.120 2.250 2.120 2.220 675,367 +0.15(+7.25%)
Oct 17, 2024 2.150 2.185 2.060 2.070 588,107 -0.12(-5.48%)
Oct 16, 2024 2.050 2.200 2.050 2.190 566,660 +0.13(+6.31%)
Oct 15, 2024 2.060 2.150 2.040 2.060 547,000 -0.05(-2.37%)
Oct 14, 2024 2.100 2.165 2.065 2.110 581,256 -0.01(-0.47%)
Oct 11, 2024 2.070 2.180 2.030 2.120 430,745 +0.02(+0.95%)
Oct 10, 2024 2.040 2.130 2.035 2.100 577,177 +0.05(+2.44%)
Oct 09, 2024 2.110 2.180 2.020 2.050 595,004 -0.09(-4.21%)
Oct 08, 2024 2.110 2.260 2.109 2.140 702,104 -0.09(-4.04%)
Oct 07, 2024 2.330 2.420 2.220 2.230 1,138,704 -0.06(-2.62%)
Oct 04, 2024 2.230 2.305 2.085 2.290 1,612,177 +0.09(+4.09%)
Oct 03, 2024 2.230 2.320 2.145 2.200 855,952 -0.08(-3.51%)
Oct 02, 2024 2.530 2.530 2.155 2.280 2,420,351 +0.14(+6.54%)
Oct 01, 2024 2.130 2.150 2.085 2.140 1,030,887 +0.01(+0.47%)
Sep 30, 2024 2.120 2.190 2.050 2.130 1,412,484 +0.06(+2.90%)
Sep 27, 2024 2.010 2.100 2.000 2.070 1,122,019 +0.05(+2.48%)
Sep 26, 2024 1.890 2.040 1.890 2.020 898,287 +0.19(+10.38%)
Sep 25, 2024 1.860 1.880 1.810 1.830 375,884 -0.06(-3.17%)
Sep 24, 2024 1.880 1.940 1.850 1.890 374,637 +0.07(+3.85%)
Sep 23, 2024 1.800 1.895 1.770 1.820 716,284 -0.01(-0.55%)
Sep 20, 2024 1.880 1.905 1.830 1.830 354,986 -0.05(-2.66%)
Sep 19, 2024 1.880 1.920 1.880 1.880 284,406 +0.02(+1.08%)
Sep 18, 2024 1.870 1.930 1.850 1.860 280,459 -0.03(-1.59%)
Sep 17, 2024 1.830 1.910 1.830 1.890 278,042 +0.06(+3.28%)
Sep 16, 2024 1.840 1.900 1.820 1.830 1,103,243 +0.00(+0.00%)
Sep 13, 2024 1.860 1.890 1.800 1.830 444,196 -0.02(-1.08%)
Sep 12, 2024 1.845 1.870 1.815 1.850 307,361 +0.01(+0.54%)
Sep 11, 2024 1.830 1.870 1.820 1.840 319,974 +0.00(+0.00%)
Sep 10, 2024 1.770 1.850 1.770 1.840 466,041 +0.09(+5.14%)
Sep 09, 2024 1.800 1.840 1.740 1.750 347,545 -0.05(-2.78%)
Sep 06, 2024 1.840 1.905 1.800 1.800 345,943 -0.04(-2.17%)
Sep 05, 2024 1.720 1.855 1.720 1.840 347,405 +0.09(+5.14%)
Sep 04, 2024 1.770 1.840 1.750 1.750 587,391 -0.02(-1.13%)
Sep 03, 2024 1.800 1.820 1.755 1.770 359,390 -0.07(-3.80%)
Aug 30, 2024 1.800 1.845 1.800 1.840 199,783 +0.03(+1.66%)
Aug 29, 2024 1.790 1.855 1.790 1.810 216,723 +0.02(+1.12%)
Aug 28, 2024 1.900 1.900 1.790 1.790 366,634 -0.11(-5.79%)
Aug 27, 2024 1.870 1.935 1.840 1.900 432,586 +0.03(+1.60%)
Aug 26, 2024 1.850 1.910 1.820 1.870 461,887 +0.02(+1.08%)
Aug 23, 2024 1.850 1.925 1.850 1.850 295,141 +0.01(+0.54%)
Aug 22, 2024 1.870 1.910 1.840 1.840 306,044 -0.04(-2.13%)
Aug 21, 2024 1.840 1.910 1.835 1.880 439,542 +0.04(+2.17%)
Aug 20, 2024 1.900 1.945 1.820 1.840 650,252 -0.06(-3.16%)
Aug 19, 2024 1.820 1.930 1.810 1.900 834,557 +0.09(+4.97%)
Aug 16, 2024 1.770 1.835 1.770 1.810 237,159 +0.01(+0.56%)
Aug 15, 2024 1.688 1.840 1.688 1.800 366,845 +0.14(+8.43%)
Aug 14, 2024 1.740 1.740 1.640 1.660 257,845 -0.06(-3.49%)
Aug 13, 2024 1.650 1.740 1.640 1.720 201,897 +0.06(+3.61%)
Aug 12, 2024 1.660 1.698 1.650 1.660 121,567 +0.01(+0.61%)
Aug 09, 2024 1.680 1.700 1.650 1.650 181,628 -0.04(-2.37%)
Aug 08, 2024 1.680 1.735 1.680 1.690 190,251 +0.01(+0.60%)
Aug 07, 2024 1.720 1.749 1.670 1.680 241,523 -0.03(-1.75%)
Aug 06, 2024 1.730 1.760 1.710 1.710 334,769 -0.02(-1.16%)
Aug 05, 2024 1.720 1.835 1.680 1.730 715,840 -0.06(-3.35%)
Aug 02, 2024 1.770 1.800 1.740 1.790 591,120 +0.01(+0.56%)
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.