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

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 (%)
Aug 31, 2023 8.390 8.400 8.332 8.370 2,020,480 +0.00(+0.00%)
Aug 30, 2023 8.340 8.380 8.300 8.370 1,965,365 +0.02(+0.30%)
Aug 29, 2023 8.290 8.370 8.290 8.345 2,211,383 +0.08(+0.91%)
Aug 28, 2023 8.290 8.350 8.250 8.270 1,540,083 -0.03(-0.36%)
Aug 25, 2023 8.290 8.310 8.250 8.300 625,787 +0.06(+0.73%)
Aug 24, 2023 8.330 8.360 8.240 8.240 1,396,313 -0.05(-0.60%)
Aug 23, 2023 8.270 8.340 8.270 8.290 514,540 +0.02(+0.24%)
Aug 22, 2023 8.280 8.290 8.250 8.270 1,068,740 -0.01(-0.12%)
Aug 21, 2023 8.330 8.335 8.240 8.280 2,779,451 -0.04(-0.48%)
Aug 18, 2023 8.340 8.350 8.310 8.320 2,935,205 -0.02(-0.24%)
Aug 17, 2023 8.360 8.380 8.330 8.340 3,159,209 -0.03(-0.36%)
Aug 16, 2023 8.350 8.380 8.280 8.370 7,273,975 +0.02(+0.24%)
Aug 15, 2023 8.340 8.390 8.325 8.350 7,800,945 -0.05(-0.60%)
Aug 14, 2023 8.330 8.400 8.270 8.400 11,153,366 +0.29(+3.58%)
Aug 11, 2023 8.080 8.130 7.960 8.110 2,528,563 -0.02(-0.25%)
Aug 10, 2023 8.170 8.329 8.130 8.130 1,550,929 -0.03(-0.37%)
Aug 09, 2023 8.190 8.240 8.110 8.160 2,058,018 +0.02(+0.25%)
Aug 08, 2023 8.140 8.180 8.060 8.140 1,388,677 -0.09(-1.09%)
Aug 07, 2023 8.145 8.250 8.145 8.230 3,060,576 +0.25(+3.13%)
Aug 04, 2023 7.910 8.050 7.910 7.980 1,534,025 +0.07(+0.88%)
Aug 03, 2023 7.830 7.960 7.830 7.910 584,350 +0.10(+1.28%)
Aug 02, 2023 7.850 7.870 7.720 7.810 833,377 -0.09(-1.14%)
Aug 01, 2023 7.940 7.955 7.880 7.900 551,969 -0.16(-1.99%)
Jul 31, 2023 7.940 8.080 7.910 8.060 1,148,442 +0.08(+1.00%)
Jul 28, 2023 7.970 8.030 7.890 7.980 946,492 +0.11(+1.40%)
Jul 27, 2023 7.910 7.980 7.850 7.870 1,112,297 -0.04(-0.51%)
Jul 26, 2023 7.860 7.965 7.820 7.910 657,922 +0.05(+0.64%)
Jul 25, 2023 8.000 8.050 7.840 7.860 599,309 -0.04(-0.51%)
Jul 24, 2023 7.850 8.140 7.820 7.900 1,598,424 +0.03(+0.38%)
Jul 21, 2023 7.850 7.945 7.850 7.870 413,308 +0.06(+0.77%)
Jul 20, 2023 7.800 7.890 7.790 7.810 302,973 -0.02(-0.26%)
Jul 19, 2023 7.820 7.930 7.800 7.830 698,999 +0.02(+0.26%)
Jul 18, 2023 7.930 7.965 7.790 7.810 1,328,793 -0.15(-1.88%)
Jul 17, 2023 8.000 8.050 7.920 7.960 1,943,721 -0.04(-0.50%)
Jul 14, 2023 8.170 8.180 7.900 8.000 3,434,814 -0.23(-2.79%)
Jul 13, 2023 8.330 8.445 8.210 8.230 3,058,952 -0.10(-1.20%)
Jul 12, 2023 8.260 8.360 8.200 8.330 2,838,083 +0.09(+1.09%)
Jul 11, 2023 8.200 8.330 8.100 8.240 3,705,115 +0.11(+1.35%)
Jul 10, 2023 7.930 8.210 7.790 8.130 7,387,237 +0.89(+12.29%)
Jul 07, 2023 7.200 7.340 7.190 7.240 611,846 +0.04(+0.56%)
Jul 06, 2023 7.160 7.230 7.150 7.200 936,275 -0.01(-0.14%)
Jul 05, 2023 7.240 7.250 7.175 7.210 555,086 -0.05(-0.69%)
Jul 03, 2023 7.220 7.320 7.190 7.260 676,578 +0.10(+1.40%)
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%)
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.