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 )

3.690 +0.100 (+2.79%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2022 5.290 5.605 4.690 4.740 178,213 -0.42(-8.14%)
May 31, 2022 5.160 5.280 4.940 5.160 359,401 +0.34(+7.05%)
May 27, 2022 4.670 4.970 4.400 4.820 248,139 +0.16(+3.43%)
May 26, 2022 4.520 4.950 4.520 4.660 246,486 +0.23(+5.19%)
May 25, 2022 4.550 4.659 4.380 4.430 206,889 -0.09(-1.99%)
May 24, 2022 5.520 5.850 4.510 4.520 268,716 -1.00(-18.12%)
May 23, 2022 5.690 5.690 5.370 5.520 102,611 -0.11(-1.95%)
May 20, 2022 6.240 6.350 5.510 5.630 110,990 -0.35(-5.85%)
May 19, 2022 6.290 6.580 5.920 5.980 131,064 -0.32(-5.08%)
May 18, 2022 5.330 6.420 5.330 6.300 303,327 +0.74(+13.31%)
May 17, 2022 5.320 5.710 5.300 5.560 144,826 +0.63(+12.78%)
May 16, 2022 5.050 5.356 4.905 4.930 182,501 -0.20(-3.90%)
May 13, 2022 4.630 5.170 4.580 5.130 133,126 +0.65(+14.51%)
May 12, 2022 4.510 4.800 4.310 4.480 135,234 -0.02(-0.44%)
May 11, 2022 5.100 5.240 4.500 4.500 189,219 -0.49(-9.82%)
May 10, 2022 5.290 5.450 4.920 4.990 130,005 -0.17(-3.29%)
May 09, 2022 5.850 5.980 5.140 5.160 116,667 -0.82(-13.71%)
May 06, 2022 6.360 6.470 5.980 5.980 76,011 -0.60(-9.12%)
May 05, 2022 6.890 7.010 6.460 6.580 92,283 -0.67(-9.24%)
May 04, 2022 6.980 7.290 6.910 7.250 75,285 +0.05(+0.69%)
May 03, 2022 7.600 7.880 7.160 7.200 95,596 -0.33(-4.38%)
May 02, 2022 6.980 7.660 6.980 7.530 104,047 +0.33(+4.58%)
Apr 29, 2022 7.200 7.660 7.120 7.200 243,152 +0.68(+10.43%)
Apr 28, 2022 6.450 6.710 6.360 6.520 82,317 +0.05(+0.77%)
Apr 27, 2022 6.080 6.480 5.970 6.470 150,478 +0.53(+8.92%)
Apr 26, 2022 6.370 6.415 5.940 5.940 82,929 -0.46(-7.19%)
Apr 25, 2022 5.810 6.480 5.800 6.400 108,250 +0.28(+4.58%)
Apr 22, 2022 6.460 6.870 6.120 6.120 116,691 -0.28(-4.38%)
Apr 21, 2022 6.730 6.940 6.340 6.400 121,061 -0.33(-4.90%)
Apr 20, 2022 7.090 7.095 6.620 6.730 226,274 -0.38(-5.34%)
Apr 19, 2022 6.490 7.285 6.460 7.110 150,061 +0.50(+7.56%)
Apr 18, 2022 6.700 6.700 6.360 6.610 126,059 -0.19(-2.79%)
Apr 14, 2022 7.150 7.150 6.670 6.800 92,005 -0.37(-5.16%)
Apr 13, 2022 6.990 7.245 6.930 7.170 136,862 +0.24(+3.46%)
Apr 12, 2022 7.180 7.310 6.840 6.930 93,842 -0.09(-1.28%)
Apr 11, 2022 7.410 7.470 7.000 7.020 95,990 -0.61(-7.99%)
Apr 08, 2022 7.520 8.040 7.520 7.630 103,928 +0.07(+0.93%)
Apr 07, 2022 7.750 7.920 7.440 7.560 75,430 -0.34(-4.30%)
Apr 06, 2022 7.790 8.120 7.500 7.900 81,980 -0.08(-1.00%)
Apr 05, 2022 8.410 8.530 7.975 7.980 87,826 -0.52(-6.12%)
Apr 04, 2022 8.420 8.800 8.070 8.500 215,498 +0.73(+9.40%)
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.