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 )

3.590 +0.030 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 4.080 4.270 3.950 4.160 294,085 +0.12(+2.97%)
Nov 29, 2023 4.120 4.200 4.010 4.040 119,637 -0.04(-0.98%)
Nov 28, 2023 4.130 4.160 3.980 4.080 128,463 -0.04(-0.97%)
Nov 27, 2023 4.030 4.190 3.990 4.120 170,970 +0.04(+0.98%)
Nov 24, 2023 4.090 4.165 3.990 4.080 75,484 +0.02(+0.49%)
Nov 22, 2023 4.040 4.150 4.000 4.060 68,504 +0.00(+0.00%)
Nov 21, 2023 3.960 4.220 3.930 4.060 109,353 +0.06(+1.50%)
Nov 20, 2023 4.120 4.235 4.000 4.000 259,924 +0.00(+0.00%)
Nov 17, 2023 3.950 4.120 3.930 4.000 65,125 +0.00(+0.00%)
Nov 16, 2023 4.400 4.400 3.914 4.000 170,533 -0.36(-8.26%)
Nov 15, 2023 4.260 4.460 4.229 4.360 113,859 +0.12(+2.83%)
Nov 14, 2023 4.400 4.400 4.210 4.240 57,793 -0.07(-1.62%)
Nov 13, 2023 4.330 4.420 4.260 4.310 67,928 +0.02(+0.47%)
Nov 10, 2023 4.080 4.320 4.080 4.290 41,653 +0.16(+3.87%)
Nov 09, 2023 4.310 4.350 4.100 4.130 74,915 -0.15(-3.50%)
Nov 08, 2023 4.310 4.330 4.190 4.280 35,399 -0.12(-2.73%)
Nov 07, 2023 4.340 4.450 4.270 4.400 52,864 -0.01(-0.23%)
Nov 06, 2023 4.370 4.430 4.330 4.410 37,690 +0.06(+1.38%)
Nov 03, 2023 4.290 4.450 4.250 4.350 116,361 +0.12(+2.84%)
Nov 02, 2023 4.140 4.340 4.140 4.230 105,644 +0.10(+2.42%)
Nov 01, 2023 4.100 4.200 4.020 4.130 87,812 -0.04(-0.96%)
Oct 31, 2023 4.140 4.250 4.100 4.170 82,587 -0.01(-0.24%)
Oct 30, 2023 4.010 4.240 4.010 4.180 97,855 +0.20(+5.03%)
Oct 27, 2023 4.070 4.100 3.940 3.980 73,550 -0.06(-1.49%)
Oct 26, 2023 4.030 4.205 4.010 4.040 96,688 -0.02(-0.49%)
Oct 25, 2023 4.040 4.210 4.040 4.060 90,455 -0.08(-1.93%)
Oct 24, 2023 4.010 4.300 4.010 4.140 106,009 +0.14(+3.50%)
Oct 23, 2023 3.810 4.178 3.760 4.000 131,220 +0.21(+5.54%)
Oct 20, 2023 3.870 4.040 3.730 3.790 195,506 -0.20(-5.01%)
Oct 19, 2023 4.210 4.240 3.960 3.990 107,155 -0.27(-6.34%)
Oct 18, 2023 4.190 4.350 4.190 4.260 109,473 +0.01(+0.24%)
Oct 17, 2023 4.130 4.390 4.130 4.250 147,528 +0.06(+1.43%)
Oct 16, 2023 3.950 4.268 3.900 4.190 168,799 +0.25(+6.35%)
Oct 13, 2023 3.980 4.045 3.920 3.940 76,952 -0.14(-3.43%)
Oct 12, 2023 4.310 4.310 4.050 4.080 187,695 -0.27(-6.21%)
Oct 11, 2023 4.500 4.500 4.200 4.350 165,597 -0.05(-1.14%)
Oct 10, 2023 4.150 4.490 4.150 4.400 251,675 +0.28(+6.80%)
Oct 09, 2023 4.050 4.180 4.040 4.120 82,299 +0.03(+0.73%)
Oct 06, 2023 3.980 4.215 3.980 4.090 132,781 +0.08(+2.00%)
Oct 05, 2023 4.060 4.071 3.950 4.010 74,414 -0.04(-0.99%)
Oct 04, 2023 3.820 4.070 3.820 4.050 79,294 +0.20(+5.19%)
Oct 03, 2023 3.970 4.070 3.810 3.850 95,194 -0.23(-5.64%)
Oct 02, 2023 3.970 4.151 3.960 4.080 75,780 +0.06(+1.49%)
Sep 29, 2023 4.170 4.180 3.930 4.020 151,740 -0.02(-0.50%)
Sep 28, 2023 3.930 4.130 3.904 4.040 144,892 -0.03(-0.74%)
Sep 27, 2023 3.750 4.070 3.750 4.070 158,596 +0.32(+8.53%)
Sep 26, 2023 3.670 3.890 3.670 3.750 90,206 +0.04(+1.08%)
Sep 25, 2023 3.580 3.830 3.680 3.710 84,244 +0.06(+1.64%)
Sep 22, 2023 3.730 3.787 3.600 3.650 95,594 +0.08(+2.24%)
Sep 21, 2023 3.490 3.680 3.380 3.570 246,326 +0.02(+0.56%)
Sep 20, 2023 3.660 3.730 3.550 3.550 149,748 -0.14(-3.79%)
Sep 19, 2023 3.700 3.810 3.600 3.690 161,285 -0.05(-1.34%)
Sep 18, 2023 3.850 3.990 3.720 3.740 128,928 -0.10(-2.60%)
Sep 15, 2023 4.200 4.270 3.830 3.840 243,675 -0.40(-9.43%)
Sep 14, 2023 4.140 4.400 4.140 4.240 237,885 +0.10(+2.42%)
Sep 13, 2023 3.950 4.230 3.950 4.140 404,797 +0.13(+3.24%)
Sep 12, 2023 3.940 4.010 3.870 4.010 148,174 +0.02(+0.50%)
Sep 11, 2023 4.100 4.130 3.980 3.990 141,070 -0.07(-1.72%)
Sep 08, 2023 4.050 4.170 3.940 4.060 132,321 +0.01(+0.25%)
Sep 07, 2023 4.040 4.170 3.950 4.050 203,840 -0.18(-4.26%)
Sep 06, 2023 4.290 4.440 4.170 4.230 1,993,577 -0.09(-2.08%)
Sep 05, 2023 4.070 4.330 4.050 4.320 174,423 +0.20(+4.85%)
Sep 01, 2023 3.970 4.200 3.870 4.120 149,017 +0.22(+5.64%)
Aug 31, 2023 3.870 4.010 3.800 3.900 280,279 +0.00(+0.00%)
Aug 30, 2023 3.760 3.950 3.720 3.900 136,205 +0.13(+3.45%)
Aug 29, 2023 3.780 3.840 3.700 3.770 494,751 +0.00(+0.00%)
Aug 28, 2023 3.760 3.850 3.720 3.770 161,478 +0.07(+1.89%)
Aug 25, 2023 3.710 3.750 3.510 3.700 131,568 +0.02(+0.54%)
Aug 24, 2023 3.840 3.990 3.610 3.680 469,055 -0.09(-2.39%)
Aug 23, 2023 3.780 3.830 3.510 3.770 142,408 +0.12(+3.29%)
Aug 22, 2023 3.740 3.740 3.570 3.650 59,100 -0.06(-1.62%)
Aug 21, 2023 3.500 3.790 3.470 3.710 133,111 +0.19(+5.40%)
Aug 18, 2023 3.570 3.700 3.510 3.520 179,115 -0.18(-4.86%)
Aug 17, 2023 3.730 3.775 3.590 3.700 145,888 +0.08(+2.21%)
Aug 16, 2023 3.760 3.800 3.620 3.620 126,298 -0.23(-5.97%)
Aug 15, 2023 3.970 4.010 3.730 3.850 111,201 -0.13(-3.27%)
Aug 14, 2023 3.860 4.050 3.805 3.980 146,106 +0.09(+2.31%)
Aug 11, 2023 3.900 3.970 3.620 3.890 409,446 -0.13(-3.23%)
Aug 10, 2023 4.200 4.247 3.950 4.020 173,418 -0.03(-0.74%)
Aug 09, 2023 4.350 4.350 4.000 4.050 335,478 -0.26(-6.03%)
Aug 08, 2023 4.380 4.460 4.230 4.310 136,114 -0.18(-4.01%)
Aug 07, 2023 4.710 4.790 4.410 4.490 217,023 -0.21(-4.47%)
Aug 04, 2023 4.810 4.920 4.640 4.700 110,644 -0.11(-2.29%)
Aug 03, 2023 4.720 4.870 4.720 4.810 357,313 +0.16(+3.44%)
Aug 02, 2023 4.870 4.870 4.600 4.650 214,368 -0.25(-5.10%)
Aug 01, 2023 4.950 5.050 4.841 4.900 246,741 -0.04(-0.81%)
Jul 31, 2023 5.330 5.498 4.920 4.940 522,506 -0.37(-6.97%)
Jul 28, 2023 4.700 5.380 4.690 5.310 555,645 +0.73(+15.94%)
Jul 27, 2023 4.820 4.840 4.460 4.580 168,789 -0.18(-3.78%)
Jul 26, 2023 4.650 4.760 4.544 4.760 310,822 +0.26(+5.78%)
Jul 25, 2023 4.670 4.720 4.470 4.500 586,520 +0.00(+0.00%)
Jul 24, 2023 4.320 4.700 4.300 4.500 595,337 +0.13(+2.97%)
Jul 21, 2023 4.560 4.560 4.320 4.370 115,244 -0.10(-2.24%)
Jul 20, 2023 4.540 4.593 4.450 4.470 100,944 -0.07(-1.54%)
Jul 19, 2023 4.620 4.700 4.480 4.540 155,195 -0.06(-1.30%)
Jul 18, 2023 4.600 4.693 4.550 4.600 360,521 -0.04(-0.86%)
Jul 17, 2023 4.800 4.800 4.610 4.640 106,051 -0.16(-3.33%)
Jul 14, 2023 4.850 4.860 4.610 4.800 121,197 +0.03(+0.63%)
Jul 13, 2023 4.790 4.850 4.750 4.770 292,430 -0.01(-0.21%)
Jul 12, 2023 4.740 4.830 4.680 4.780 128,519 +0.13(+2.80%)
Jul 11, 2023 4.670 4.798 4.600 4.650 64,782 -0.01(-0.21%)
Jul 10, 2023 4.710 4.830 4.616 4.660 53,165 -0.01(-0.21%)
Jul 07, 2023 4.830 5.130 4.640 4.670 251,323 -0.12(-2.51%)
Jul 06, 2023 4.830 4.960 4.760 4.790 113,750 -0.21(-4.20%)
Jul 05, 2023 4.910 5.090 4.800 5.000 111,247 +0.06(+1.21%)
Jul 03, 2023 4.920 5.210 4.910 4.940 129,266 +0.12(+2.49%)
Jun 30, 2023 4.940 5.000 4.800 4.820 95,769 -0.07(-1.43%)
Jun 29, 2023 4.880 5.000 4.880 4.890 110,640 -0.05(-1.01%)
Jun 28, 2023 4.900 5.000 4.850 4.940 89,021 -0.02(-0.40%)
Jun 27, 2023 4.920 5.080 4.900 4.960 189,139 +0.13(+2.69%)
Jun 26, 2023 4.620 5.000 4.620 4.830 178,247 +0.21(+4.55%)
Jun 23, 2023 4.630 4.790 4.440 4.620 169,688 -0.05(-1.07%)
Jun 22, 2023 4.700 4.890 4.670 4.670 94,322 -0.05(-1.06%)
Jun 21, 2023 4.710 4.960 4.690 4.720 142,068 -0.11(-2.28%)
Jun 20, 2023 5.190 5.210 4.670 4.830 254,057 -0.39(-7.47%)
Jun 16, 2023 5.200 5.313 5.020 5.220 372,435 -0.02(-0.38%)
Jun 15, 2023 5.480 5.616 5.210 5.240 177,637 -1.46(-21.79%)
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%)
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.