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:

Jd.com Inc ADR (NQ: JD )

40.16 -3.98 (-9.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 41.56 42.00 40.02 40.16 25,513,160 -3.98(-9.02%)
Oct 14, 2024 43.77 45.35 43.35 44.14 22,366,716 +0.31(+0.71%)
Oct 11, 2024 42.08 44.25 41.91 43.83 14,620,765 +0.61(+1.41%)
Oct 10, 2024 43.00 44.04 41.91 43.22 15,861,453 +0.38(+0.89%)
Oct 09, 2024 41.39 43.54 41.29 42.84 26,430,024 -0.70(-1.61%)
Oct 08, 2024 43.08 44.50 42.58 43.54 33,663,504 -3.54(-7.52%)
Oct 07, 2024 47.55 47.82 44.48 47.08 34,755,948 +0.11(+0.23%)
Oct 04, 2024 46.28 47.00 45.76 46.97 30,102,198 +2.37(+5.31%)
Oct 03, 2024 43.00 44.83 42.81 44.60 30,853,484 -0.20(-0.45%)
Oct 02, 2024 46.64 46.64 43.73 44.80 58,707,576 +1.87(+4.36%)
Oct 01, 2024 39.79 43.00 39.65 42.93 36,243,968 +2.93(+7.33%)
Sep 30, 2024 42.38 42.68 39.81 40.00 49,743,120 +0.10(+0.25%)
Sep 27, 2024 39.51 39.94 38.81 39.90 44,930,728 +1.91(+5.03%)
Sep 26, 2024 37.06 38.18 36.93 37.99 53,715,312 +4.78(+14.39%)
Sep 25, 2024 32.51 33.37 32.33 33.21 25,627,284 -0.69(-2.04%)
Sep 24, 2024 32.49 33.91 32.03 33.90 45,834,064 +4.14(+13.91%)
Sep 23, 2024 29.11 29.97 29.09 29.76 16,385,388 +1.21(+4.24%)
Sep 20, 2024 28.86 28.90 28.39 28.55 10,104,952 -0.19(-0.66%)
Sep 19, 2024 28.43 28.79 28.17 28.74 21,197,894 +1.82(+6.76%)
Sep 18, 2024 27.02 27.14 26.67 26.92 10,335,971 +0.00(+0.00%)
Sep 17, 2024 26.66 27.39 26.63 26.92 15,020,079 +0.62(+2.36%)
Sep 16, 2024 26.36 26.44 26.18 26.30 6,960,530 +0.06(+0.23%)
Sep 13, 2024 26.59 26.65 26.12 26.24 9,395,757 -0.41(-1.54%)
Sep 12, 2024 26.68 26.75 26.40 26.65 7,048,958 +0.09(+0.34%)
Sep 11, 2024 26.06 26.58 26.00 26.56 8,235,665 +0.58(+2.23%)
Sep 10, 2024 26.19 26.38 25.91 25.98 8,630,191 +0.09(+0.35%)
Sep 09, 2024 25.73 25.96 25.61 25.89 9,163,071 -0.18(-0.69%)
Sep 06, 2024 26.30 26.47 26.00 26.07 10,172,987 -0.31(-1.18%)
Sep 05, 2024 26.80 26.91 26.27 26.38 12,826,877 -0.45(-1.68%)
Sep 04, 2024 27.10 27.11 26.70 26.83 14,144,198 +0.13(+0.49%)
Sep 03, 2024 26.52 26.87 26.45 26.70 9,244,721 -0.30(-1.11%)
Aug 30, 2024 27.34 27.41 26.76 27.00 21,636,924 +0.63(+2.39%)
Aug 29, 2024 26.49 26.68 26.27 26.37 11,468,256 +0.43(+1.66%)
Aug 28, 2024 26.42 26.45 25.82 25.94 14,969,104 -0.44(-1.67%)
Aug 27, 2024 26.80 26.88 26.32 26.38 22,804,322 +0.58(+2.25%)
Aug 26, 2024 25.50 26.03 25.24 25.80 26,878,016 -1.03(-3.84%)
Aug 23, 2024 27.01 27.04 26.64 26.83 17,486,234 +0.19(+0.71%)
Aug 22, 2024 27.18 27.19 26.17 26.64 28,980,180 -0.38(-1.41%)
Aug 21, 2024 26.04 27.04 25.85 27.02 86,020,696 -1.17(-4.15%)
Aug 20, 2024 28.65 28.76 27.79 28.19 25,605,648 -1.35(-4.57%)
Aug 19, 2024 29.08 29.71 29.03 29.54 12,552,962 +0.25(+0.85%)
Aug 16, 2024 27.94 29.30 27.93 29.29 24,921,776 +2.29(+8.48%)
Aug 15, 2024 27.07 27.78 26.63 27.00 20,731,340 +1.10(+4.25%)
Aug 14, 2024 26.17 26.23 25.55 25.90 10,581,757 -0.23(-0.88%)
Aug 13, 2024 26.05 26.20 25.91 26.13 6,865,235 +0.06(+0.23%)
Aug 12, 2024 25.83 26.32 25.83 26.07 5,545,105 +0.19(+0.73%)
Aug 09, 2024 25.71 25.90 25.48 25.88 4,326,704 -0.10(-0.38%)
Aug 08, 2024 25.48 26.08 25.46 25.98 5,061,702 +0.65(+2.57%)
Aug 07, 2024 25.65 25.80 25.14 25.33 6,098,289 -0.12(-0.47%)
Aug 06, 2024 24.95 25.65 24.93 25.45 8,092,948 +0.50(+2.00%)
Aug 05, 2024 24.20 24.98 24.13 24.95 12,295,745 -0.21(-0.83%)
Aug 02, 2024 25.00 25.28 24.77 25.16 7,922,362 -0.08(-0.32%)
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.