Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Youdao Inc ADR (NY: DAO )

3.550 -0.020 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2023 6.050 6.320 5.850 6.190 123,058 +0.22(+3.69%)
Apr 27, 2023 5.790 5.970 5.750 5.970 63,410 +0.16(+2.75%)
Apr 26, 2023 5.690 5.870 5.560 5.810 160,321 +0.33(+6.02%)
Apr 25, 2023 5.730 5.742 5.400 5.480 239,257 -0.43(-7.28%)
Apr 24, 2023 5.770 5.970 5.630 5.910 302,923 +0.14(+2.43%)
Apr 21, 2023 5.880 5.930 5.710 5.770 339,379 -0.12(-2.04%)
Apr 20, 2023 6.160 6.230 5.830 5.890 196,697 -0.29(-4.69%)
Apr 19, 2023 6.070 6.220 5.990 6.180 135,460 +0.01(+0.16%)
Apr 18, 2023 6.400 6.460 6.060 6.170 217,261 -0.23(-3.59%)
Apr 17, 2023 6.200 6.560 6.200 6.400 250,588 +0.32(+5.26%)
Apr 14, 2023 6.190 6.270 5.850 6.080 255,363 -0.23(-3.65%)
Apr 13, 2023 6.450 6.450 6.170 6.310 268,663 +0.00(+0.00%)
Apr 12, 2023 6.650 6.660 6.220 6.310 194,566 -0.33(-4.97%)
Apr 11, 2023 6.580 6.895 6.450 6.640 592,069 +0.11(+1.68%)
Apr 10, 2023 6.830 6.830 6.470 6.530 247,499 -0.42(-6.04%)
Apr 06, 2023 7.000 7.110 6.800 6.950 698,812 +0.16(+2.36%)
Apr 05, 2023 7.930 7.930 6.710 6.790 402,233 -1.22(-15.23%)
Apr 04, 2023 9.010 9.010 7.800 8.010 526,282 -0.90(-10.10%)
Apr 03, 2023 8.920 9.550 8.735 8.910 958,060 +0.41(+4.82%)
Mar 31, 2023 8.300 9.000 8.115 8.500 1,015,147 +0.20(+2.41%)
Mar 30, 2023 8.480 8.600 7.900 8.300 815,652 +0.38(+4.80%)
Mar 29, 2023 8.120 8.389 7.830 7.920 153,316 -0.15(-1.86%)
Mar 28, 2023 8.450 8.500 7.950 8.070 153,424 -0.19(-2.30%)
Mar 27, 2023 8.410 8.500 7.850 8.260 204,484 -0.33(-3.84%)
Mar 24, 2023 8.770 8.940 8.385 8.590 93,388 -0.36(-4.02%)
Mar 23, 2023 8.620 9.040 8.540 8.950 242,813 +0.31(+3.59%)
Mar 22, 2023 7.960 8.950 7.810 8.640 233,134 +0.80(+10.20%)
Mar 21, 2023 8.170 8.380 7.840 7.840 116,226 -0.33(-4.04%)
Mar 20, 2023 8.710 8.768 8.150 8.170 163,310 -0.33(-3.88%)
Mar 17, 2023 8.500 8.500 8.110 8.500 147,251 +0.12(+1.43%)
Mar 16, 2023 7.840 8.540 7.740 8.380 132,721 +0.42(+5.28%)
Mar 15, 2023 7.920 8.060 7.690 7.960 151,768 -0.21(-2.57%)
Mar 14, 2023 8.560 8.680 8.040 8.170 130,051 -0.42(-4.89%)
Mar 13, 2023 8.170 8.703 8.040 8.590 167,556 +0.41(+5.01%)
Mar 10, 2023 8.320 8.640 7.820 8.180 203,919 -0.14(-1.68%)
Mar 09, 2023 8.400 8.650 8.260 8.320 252,847 -0.24(-2.80%)
Mar 08, 2023 8.540 9.100 8.360 8.560 210,674 -0.06(-0.70%)
Mar 07, 2023 9.500 9.705 8.610 8.620 169,631 -1.16(-11.86%)
Mar 06, 2023 9.340 10.00 9.030 9.780 473,790 +0.28(+2.95%)
Mar 03, 2023 9.450 9.550 8.940 9.500 249,707 +0.22(+2.37%)
Mar 02, 2023 8.570 9.375 8.410 9.280 287,948 +0.70(+8.16%)
Mar 01, 2023 8.400 8.600 8.180 8.580 235,949 +0.43(+5.28%)
Feb 28, 2023 7.680 8.250 7.657 8.150 109,997 +0.31(+3.95%)
Feb 27, 2023 7.320 8.000 7.320 7.840 202,048 +0.60(+8.29%)
Feb 24, 2023 8.260 8.550 7.200 7.240 242,895 -0.76(-9.50%)
Feb 23, 2023 8.100 8.400 7.470 8.000 335,713 +0.25(+3.23%)
Feb 22, 2023 7.200 7.900 7.180 7.750 111,861 +0.40(+5.44%)
Feb 21, 2023 7.600 7.800 7.280 7.350 175,849 -0.37(-4.79%)
Feb 17, 2023 7.690 8.080 7.642 7.720 133,198 -0.17(-2.15%)
Feb 16, 2023 8.460 8.600 7.870 7.890 132,116 -0.66(-7.72%)
Feb 15, 2023 7.800 8.740 7.780 8.550 483,044 +0.56(+7.01%)
Feb 14, 2023 7.210 7.990 7.180 7.990 174,548 +0.59(+7.97%)
Feb 13, 2023 6.840 7.450 6.730 7.400 156,845 +0.85(+12.98%)
Feb 10, 2023 7.010 7.070 6.550 6.550 340,416 -0.61(-8.52%)
Feb 09, 2023 7.660 7.770 7.110 7.160 372,636 -0.24(-3.24%)
Feb 08, 2023 8.230 8.480 6.860 7.400 2,406,002 +0.49(+7.09%)
Feb 07, 2023 6.780 6.946 6.760 6.910 96,179 +0.13(+1.92%)
Feb 06, 2023 7.130 7.130 6.620 6.780 197,057 -0.50(-6.87%)
Feb 03, 2023 7.540 7.600 7.260 7.280 74,451 -0.25(-3.32%)
Feb 02, 2023 7.740 7.840 7.295 7.530 103,666 -0.28(-3.59%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.