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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 6.540 6.710 6.440 6.700 64,306 +0.17(+2.60%)
May 05, 2023 6.240 6.640 6.200 6.530 216,771 +0.41(+6.70%)
May 04, 2023 5.950 6.190 5.870 6.120 114,464 +0.26(+4.44%)
May 03, 2023 5.710 5.980 5.640 5.860 69,465 +0.11(+1.91%)
May 02, 2023 5.920 6.020 5.680 5.750 102,373 -0.27(-4.49%)
May 01, 2023 6.040 6.140 5.910 6.020 103,676 -0.17(-2.75%)
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%)
Feb 01, 2023 7.310 7.810 7.270 7.810 106,641 +0.71(+10.00%)
Jan 31, 2023 7.010 7.390 6.940 7.100 178,865 +0.05(+0.71%)
Jan 30, 2023 7.560 7.640 7.030 7.050 158,752 -0.86(-10.87%)
Jan 27, 2023 8.320 8.320 7.880 7.910 79,225 -0.50(-5.95%)
Jan 26, 2023 7.980 8.470 7.850 8.410 61,697 +0.45(+5.65%)
Jan 25, 2023 7.980 8.170 7.845 7.960 52,232 -0.13(-1.61%)
Jan 24, 2023 8.065 8.150 7.958 8.090 29,388 +0.07(+0.87%)
Jan 23, 2023 8.090 8.190 7.900 8.020 84,200 +0.01(+0.12%)
Jan 20, 2023 8.250 8.250 7.700 8.010 83,656 -0.31(-3.73%)
Jan 19, 2023 7.690 8.470 7.657 8.320 111,824 +0.63(+8.19%)
Jan 18, 2023 7.850 7.960 7.580 7.690 102,897 -0.08(-1.03%)
Jan 17, 2023 7.420 7.900 7.350 7.770 128,864 +0.11(+1.44%)
Jan 13, 2023 7.500 8.130 7.500 7.660 235,570 +0.21(+2.82%)
Jan 12, 2023 7.760 7.765 7.340 7.450 217,912 -0.42(-5.34%)
Jan 11, 2023 7.960 8.060 7.780 7.870 146,165 -0.09(-1.13%)
Jan 10, 2023 8.050 8.070 7.620 7.960 193,664 -0.11(-1.36%)
Jan 09, 2023 7.900 8.270 7.900 8.070 179,592 +0.46(+6.04%)
Jan 06, 2023 7.040 7.650 6.730 7.610 226,863 +0.42(+5.84%)
Jan 05, 2023 6.400 7.490 6.310 7.190 356,463 +0.55(+8.28%)
Jan 04, 2023 6.020 6.700 5.995 6.640 342,220 +0.89(+15.48%)
Jan 03, 2023 5.530 5.900 5.530 5.750 139,500 +0.37(+6.88%)
Dec 30, 2022 5.040 5.500 5.026 5.380 168,129 +0.19(+3.66%)
Dec 29, 2022 4.810 5.500 4.670 5.190 326,947 +0.14(+2.77%)
Dec 28, 2022 5.810 5.830 4.930 5.050 376,293 -0.76(-13.08%)
Dec 27, 2022 6.100 6.160 5.740 5.810 325,389 -0.58(-9.08%)
Dec 23, 2022 6.650 6.657 6.100 6.390 262,965 -0.30(-4.48%)
Dec 22, 2022 5.790 6.900 5.790 6.690 1,194,739 +0.91(+15.74%)
Dec 21, 2022 5.200 5.840 5.176 5.780 345,615 +0.53(+10.10%)
Dec 20, 2022 5.220 5.430 5.186 5.250 204,550 -0.11(-2.05%)
Dec 19, 2022 5.330 5.700 5.170 5.360 312,035 +0.16(+3.08%)
Dec 16, 2022 5.290 5.610 5.200 5.200 363,777 +0.01(+0.19%)
Dec 15, 2022 5.300 5.449 5.190 5.190 235,651 -0.09(-1.70%)
Dec 14, 2022 5.080 5.450 5.080 5.280 196,258 +0.10(+1.93%)
Dec 13, 2022 5.340 5.390 5.180 5.180 130,761 +0.07(+1.37%)
Dec 12, 2022 4.980 5.265 4.750 5.110 175,679 +0.05(+0.99%)
Dec 09, 2022 5.300 5.450 5.030 5.060 354,621 -0.24(-4.53%)
Dec 08, 2022 5.130 5.435 5.120 5.300 218,591 +0.29(+5.79%)
Dec 07, 2022 4.720 5.100 4.700 5.010 144,772 +0.15(+3.09%)
Dec 06, 2022 4.920 4.950 4.817 4.860 114,199 -0.05(-1.02%)
Dec 05, 2022 5.000 5.020 4.790 4.910 205,329 -0.02(-0.41%)
Dec 02, 2022 4.600 5.003 4.600 4.930 234,123 +0.24(+5.12%)
Dec 01, 2022 4.750 4.833 4.650 4.690 154,960 -0.09(-1.88%)
Nov 30, 2022 4.180 4.864 4.090 4.780 317,605 +0.70(+17.16%)
Nov 29, 2022 4.050 4.220 4.010 4.080 355,597 +0.10(+2.51%)
Nov 28, 2022 3.690 4.020 3.690 3.980 153,301 +0.27(+7.28%)
Nov 25, 2022 3.720 3.830 3.710 3.710 80,082 -0.12(-3.13%)
Nov 23, 2022 3.650 3.840 3.640 3.830 184,238 +0.24(+6.69%)
Nov 22, 2022 3.710 3.798 3.560 3.590 118,218 -0.20(-5.28%)
Nov 21, 2022 3.650 3.850 3.600 3.790 191,294 +0.11(+2.99%)
Nov 18, 2022 3.930 4.000 3.610 3.680 288,890 -0.28(-7.07%)
Nov 17, 2022 4.040 4.175 3.691 3.960 650,027 +0.10(+2.59%)
Nov 16, 2022 4.210 4.275 3.810 3.860 292,260 -0.38(-8.96%)
Nov 15, 2022 3.600 4.250 3.600 4.240 818,779 +0.86(+25.44%)
Nov 14, 2022 3.240 3.600 3.240 3.380 447,841 +0.23(+7.30%)
Nov 11, 2022 3.320 3.460 3.150 3.150 271,418 +0.00(+0.00%)
Nov 10, 2022 3.180 3.285 3.150 3.150 118,180 +0.12(+3.96%)
Nov 09, 2022 3.280 3.320 3.030 3.030 284,864 -0.28(-8.46%)
Nov 08, 2022 3.420 3.470 3.300 3.310 107,485 -0.11(-3.22%)
Nov 07, 2022 3.340 3.533 3.340 3.420 209,825 +0.16(+4.91%)
Nov 04, 2022 3.590 3.630 3.120 3.260 343,019 -0.13(-3.83%)
Nov 03, 2022 3.360 3.600 3.360 3.390 311,969 -0.05(-1.45%)
Nov 02, 2022 3.470 3.600 3.390 3.440 156,405 -0.02(-0.58%)
Nov 01, 2022 3.510 3.720 3.445 3.460 196,256 +0.07(+2.06%)
Oct 31, 2022 3.360 3.505 3.360 3.390 108,906 -0.09(-2.59%)
Oct 28, 2022 3.450 3.670 3.360 3.480 176,051 +0.03(+0.87%)
Oct 27, 2022 3.610 3.797 3.450 3.450 84,328 -0.24(-6.50%)
Oct 26, 2022 3.560 3.815 3.560 3.690 176,052 +0.04(+1.10%)
Oct 25, 2022 3.620 3.790 3.620 3.650 92,718 +0.01(+0.27%)
Oct 24, 2022 3.930 3.930 3.560 3.640 329,663 -0.61(-14.35%)
Oct 21, 2022 4.350 4.400 4.160 4.250 72,201 -0.11(-2.52%)
Oct 20, 2022 4.130 4.500 4.130 4.360 78,966 +0.20(+4.81%)
Oct 19, 2022 4.230 4.300 4.100 4.160 30,663 -0.19(-4.37%)
Oct 18, 2022 4.380 4.480 4.220 4.350 37,834 +0.02(+0.46%)
Oct 17, 2022 4.210 4.500 4.200 4.330 69,857 +0.30(+7.44%)
Oct 14, 2022 4.280 4.280 3.960 4.030 37,981 -0.23(-5.40%)
Oct 13, 2022 3.800 4.500 3.750 4.260 229,909 +0.39(+10.08%)
Oct 12, 2022 3.880 3.990 3.810 3.870 84,953 -0.02(-0.51%)
Oct 11, 2022 4.010 4.080 3.860 3.890 100,947 -0.13(-3.23%)
Oct 10, 2022 4.180 4.285 4.000 4.020 81,858 -0.22(-5.19%)
Oct 07, 2022 4.180 4.530 4.160 4.240 133,657 -0.03(-0.70%)
Oct 06, 2022 4.660 4.780 4.270 4.270 81,872 -0.44(-9.34%)
Oct 05, 2022 4.690 4.790 4.530 4.710 79,982 +0.03(+0.64%)
Oct 04, 2022 4.590 4.835 4.480 4.680 152,009 +0.28(+6.36%)
Oct 03, 2022 4.000 4.645 3.960 4.400 162,229 +0.47(+11.96%)
Sep 30, 2022 4.200 4.305 3.930 3.930 115,978 -0.19(-4.61%)
Sep 29, 2022 4.430 4.450 4.100 4.120 93,175 -0.36(-8.04%)
Sep 28, 2022 4.450 4.690 4.440 4.480 127,563 -0.11(-2.40%)
Sep 27, 2022 4.680 4.850 4.510 4.590 93,473 +0.04(+0.88%)
Sep 26, 2022 4.420 4.670 4.380 4.550 119,652 +0.29(+6.81%)
Sep 23, 2022 4.190 4.270 4.050 4.260 68,142 -0.02(-0.47%)
Sep 22, 2022 4.500 4.550 4.190 4.280 129,891 -0.20(-4.46%)
Sep 21, 2022 4.910 4.910 4.434 4.480 115,861 -0.42(-8.57%)
Sep 20, 2022 4.830 4.950 4.800 4.900 48,114 +0.04(+0.82%)
Sep 19, 2022 4.870 5.080 4.810 4.860 67,294 -0.19(-3.76%)
Sep 16, 2022 5.440 5.710 4.965 5.050 150,870 -0.61(-10.78%)
Sep 15, 2022 5.570 5.880 5.514 5.660 52,431 +0.10(+1.80%)
Sep 14, 2022 5.470 5.670 5.380 5.560 97,455 +0.03(+0.54%)
Sep 13, 2022 5.410 5.590 5.410 5.530 52,709 -0.16(-2.81%)
Sep 12, 2022 5.510 5.850 5.510 5.690 99,026 +0.25(+4.60%)
Sep 09, 2022 5.500 5.730 5.390 5.440 87,969 +0.27(+5.22%)
Sep 08, 2022 5.150 5.407 5.070 5.170 98,014 -0.15(-2.82%)
Sep 07, 2022 5.290 5.449 5.130 5.320 48,796 +0.17(+3.30%)
Sep 06, 2022 5.590 5.646 5.109 5.150 83,047 -0.42(-7.54%)
Sep 02, 2022 5.250 5.640 5.210 5.570 68,658 +0.31(+5.89%)
Sep 01, 2022 5.220 5.340 5.050 5.260 82,975 -0.10(-1.87%)
Aug 31, 2022 5.480 5.880 5.200 5.360 174,615 +0.01(+0.19%)
Aug 30, 2022 5.560 5.697 5.320 5.350 115,150 -0.12(-2.19%)
Aug 29, 2022 5.960 6.325 5.440 5.470 158,266 -0.56(-9.29%)
Aug 26, 2022 6.330 6.550 6.020 6.030 313,771 +0.08(+1.34%)
Aug 25, 2022 5.430 6.000 5.180 5.950 307,894 +0.63(+11.84%)
Aug 24, 2022 5.040 5.450 4.981 5.320 109,991 +0.17(+3.30%)
Aug 23, 2022 5.130 5.430 5.070 5.150 106,468 -0.09(-1.72%)
Aug 22, 2022 5.330 5.430 5.190 5.240 103,680 +0.04(+0.77%)
Aug 19, 2022 5.130 5.300 5.082 5.200 83,564 -0.03(-0.57%)
Aug 18, 2022 5.220 5.280 4.910 5.230 399,846 -0.35(-6.27%)
Aug 17, 2022 5.250 5.650 5.230 5.580 184,285 +0.28(+5.28%)
Aug 16, 2022 4.830 5.380 4.812 5.300 176,559 +0.38(+7.72%)
Aug 15, 2022 4.800 4.980 4.700 4.920 57,823 +0.12(+2.50%)
Aug 12, 2022 4.900 5.150 4.800 4.800 141,624 -0.29(-5.70%)
Aug 11, 2022 5.040 5.440 5.010 5.090 121,701 +0.07(+1.39%)
Aug 10, 2022 4.590 5.100 4.590 5.020 218,059 +0.41(+8.89%)
Aug 09, 2022 4.660 4.740 4.420 4.610 82,647 -0.02(-0.43%)
Aug 08, 2022 4.300 4.700 4.300 4.630 100,350 +0.23(+5.23%)
Aug 05, 2022 4.270 4.549 4.270 4.400 74,454 +0.04(+0.92%)
Aug 04, 2022 4.550 4.720 4.260 4.360 106,364 -0.08(-1.80%)
Aug 03, 2022 4.280 4.550 4.250 4.440 54,343 +0.13(+3.02%)
Aug 02, 2022 4.050 4.640 4.050 4.310 313,665 +0.26(+6.42%)
Aug 01, 2022 4.200 4.250 4.050 4.050 140,769 -0.20(-4.71%)
Jul 29, 2022 4.410 4.520 4.250 4.250 143,473 -0.33(-7.21%)
Jul 28, 2022 4.630 4.690 4.420 4.580 80,079 -0.07(-1.51%)
Jul 27, 2022 4.480 4.800 4.480 4.650 56,242 +0.21(+4.73%)
Jul 26, 2022 4.800 4.930 4.440 4.440 99,432 -0.39(-8.07%)
Jul 25, 2022 4.460 4.870 4.450 4.830 119,214 +0.38(+8.54%)
Jul 22, 2022 4.670 4.870 4.450 4.450 153,553 -0.31(-6.51%)
Jul 21, 2022 4.740 4.900 4.740 4.760 85,662 +0.00(+0.00%)
Jul 20, 2022 4.590 4.930 4.530 4.760 191,512 +0.09(+1.93%)
Jul 19, 2022 4.400 4.690 4.310 4.670 137,364 +0.31(+7.11%)
Jul 18, 2022 4.490 4.700 4.350 4.360 152,390 -0.03(-0.68%)
Jul 15, 2022 4.290 4.490 4.054 4.390 215,323 +0.08(+1.86%)
Jul 14, 2022 4.320 4.360 4.250 4.310 296,352 -0.05(-1.15%)
Jul 13, 2022 4.250 4.460 4.250 4.360 132,604 +0.01(+0.23%)
Jul 12, 2022 4.360 4.510 4.260 4.350 151,304 -0.03(-0.68%)
Jul 11, 2022 4.520 4.580 4.250 4.380 335,928 -0.31(-6.61%)
Jul 08, 2022 4.670 4.890 4.600 4.690 114,768 -0.11(-2.29%)
Jul 07, 2022 4.900 5.060 4.620 4.800 290,797 +0.09(+1.91%)
Jul 06, 2022 5.000 5.050 4.520 4.710 255,921 -0.32(-6.36%)
Jul 05, 2022 4.740 5.040 4.740 5.030 226,731 +0.17(+3.50%)
Jul 01, 2022 4.930 5.300 4.830 4.860 233,586 -0.06(-1.22%)
Jun 30, 2022 5.070 5.169 4.850 4.920 252,818 -0.35(-6.64%)
Jun 29, 2022 5.430 5.460 5.080 5.270 195,881 -0.27(-4.87%)
Jun 28, 2022 5.680 5.960 5.540 5.540 189,200 -0.14(-2.46%)
Jun 27, 2022 5.550 5.800 5.370 5.680 192,758 +0.32(+5.97%)
Jun 24, 2022 5.620 5.870 5.350 5.360 260,049 -0.07(-1.29%)
Jun 23, 2022 5.530 5.820 5.260 5.430 241,509 -0.02(-0.37%)
Jun 22, 2022 5.660 5.961 5.390 5.450 251,648 -0.52(-8.71%)
Jun 21, 2022 6.180 6.270 5.500 5.970 398,442 -0.09(-1.49%)
Jun 17, 2022 5.930 6.140 5.730 6.060 293,814 +0.44(+7.83%)
Jun 16, 2022 5.440 6.300 5.261 5.620 476,292 -0.01(-0.18%)
Jun 15, 2022 5.700 5.780 5.340 5.630 309,976 -0.05(-0.88%)
Jun 14, 2022 4.920 5.810 4.800 5.680 750,301 +0.95(+20.08%)
Jun 13, 2022 4.640 4.960 4.530 4.730 480,470 -0.02(-0.42%)
Jun 10, 2022 5.740 5.830 4.545 4.750 3,739,093 -0.80(-14.41%)
Jun 09, 2022 6.270 6.540 5.525 5.550 622,331 -1.21(-17.90%)
Jun 08, 2022 5.370 7.250 5.370 6.760 1,329,159 +1.56(+30.00%)
Jun 07, 2022 4.810 5.200 4.700 5.200 285,671 +0.43(+9.01%)
Jun 06, 2022 5.030 5.330 4.660 4.770 356,669 +0.09(+1.92%)
Jun 03, 2022 5.140 5.140 4.630 4.680 147,012 -0.43(-8.41%)
Jun 02, 2022 4.820 5.460 4.800 5.110 262,152 +0.37(+7.81%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.