Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ppdai Group Inc (NY: PPDF )

N/A UNCHANGED
Last Price Updated: 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 29, 2018 6.000 6.110 5.880 5.950 575,633 -0.02(-0.34%)
Jun 28, 2018 5.900 6.120 5.850 5.970 1,081,868 +0.07(+1.19%)
Jun 27, 2018 5.880 6.010 5.810 5.900 1,168,627 +0.06(+1.03%)
Jun 26, 2018 5.960 6.020 5.750 5.840 1,735,469 -0.15(-2.50%)
Jun 25, 2018 6.170 6.170 5.810 5.990 1,193,198 -0.21(-3.39%)
Jun 22, 2018 6.350 6.350 6.190 6.200 491,978 -0.13(-2.05%)
Jun 21, 2018 6.350 6.430 6.230 6.330 394,322 -0.05(-0.78%)
Jun 20, 2018 6.310 6.500 6.280 6.380 711,289 +0.11(+1.75%)
Jun 19, 2018 6.450 6.500 6.240 6.270 399,225 -0.34(-5.14%)
Jun 18, 2018 6.560 6.620 6.300 6.610 873,917 -0.01(-0.15%)
Jun 15, 2018 6.780 6.210 6.620 970,147 +0.41(+6.60%)
Jun 14, 2018 6.380 6.447 5.950 6.210 1,125,236 -0.21(-3.27%)
Jun 13, 2018 6.480 6.515 6.280 6.420 593,034 -0.05(-0.77%)
Jun 12, 2018 6.580 6.640 6.460 6.470 584,045 -0.04(-0.61%)
Jun 11, 2018 6.610 6.660 6.490 6.510 671,478 -0.06(-0.91%)
Jun 08, 2018 6.750 6.750 6.480 6.570 948,465 -0.22(-3.24%)
Jun 07, 2018 6.800 6.965 6.660 6.790 634,094 +0.02(+0.30%)
Jun 06, 2018 6.890 6.770 858,170 +0.15(+2.27%)
Jun 05, 2018 6.810 7.010 6.530 6.620 1,361,668 -0.32(-4.61%)
Jun 04, 2018 7.460 7.460 6.425 6.940 2,175,330 -0.75(-9.75%)
Jun 01, 2018 7.380 7.830 7.380 7.690 333,826 +0.26(+3.50%)
May 31, 2018 7.420 7.500 7.390 7.430 330,912 -0.01(-0.13%)
May 30, 2018 7.400 7.500 7.400 7.440 198,884 +0.00(+0.00%)
May 29, 2018 7.300 7.500 7.250 7.440 552,404 +0.08(+1.09%)
May 25, 2018 7.360 7.360 7.360 0 -0.07(-0.94%)
May 24, 2018 7.240 7.550 6.760 7.430 548,014 +0.08(+1.09%)
May 23, 2018 7.300 7.460 7.250 7.350 145,420 -0.03(-0.41%)
May 22, 2018 7.300 7.420 7.190 7.380 283,410 +0.06(+0.82%)
May 21, 2018 7.280 7.400 7.200 7.320 336,130 -0.12(-1.61%)
May 18, 2018 7.940 7.978 6.950 7.440 890,510 -0.64(-7.92%)
May 17, 2018 8.300 8.450 8.040 8.080 418,109 -0.27(-3.23%)
May 16, 2018 7.770 8.400 7.740 8.350 1,101,295 +0.37(+4.64%)
May 15, 2018 7.230 8.161 7.105 7.980 1,227,058 +1.10(+15.99%)
May 14, 2018 6.750 6.970 6.750 6.880 213,213 +0.15(+2.23%)
May 11, 2018 6.810 6.860 6.680 6.730 115,640 -0.10(-1.46%)
May 10, 2018 6.760 6.880 6.660 6.830 152,393 +0.14(+2.09%)
May 09, 2018 6.490 6.730 6.480 6.690 180,161 +0.17(+2.61%)
May 08, 2018 6.580 6.592 6.395 6.520 187,556 -0.04(-0.61%)
May 07, 2018 6.590 6.640 6.500 6.560 104,625 +0.03(+0.46%)
May 04, 2018 6.530 6.570 6.500 6.530 67,811 +0.00(+0.00%)
May 03, 2018 6.550 6.570 6.530 6.530 95,132 -0.02(-0.31%)
May 02, 2018 6.550 6.630 6.540 6.550 74,965 -0.02(-0.30%)
May 01, 2018 6.760 6.760 6.540 6.570 208,154 -0.23(-3.38%)
Apr 30, 2018 6.720 6.850 6.680 6.800 255,199 +0.07(+1.04%)
Apr 27, 2018 6.750 6.890 6.680 6.730 300,270 +0.04(+0.60%)
Apr 26, 2018 6.670 6.740 6.660 6.690 177,683 +0.02(+0.30%)
Apr 25, 2018 6.710 6.720 6.660 6.670 104,006 -0.09(-1.33%)
Apr 24, 2018 6.740 6.830 6.720 6.760 116,426 +0.06(+0.90%)
Apr 23, 2018 6.660 6.750 6.660 6.700 107,842 +0.00(+0.00%)
Apr 20, 2018 6.660 6.890 6.650 6.700 189,458 +0.00(+0.00%)
Apr 19, 2018 6.800 6.851 6.660 6.700 239,469 -0.12(-1.76%)
Apr 18, 2018 6.770 6.900 6.720 6.820 479,380 +0.03(+0.44%)
Apr 17, 2018 6.720 6.835 6.650 6.790 546,003 +0.08(+1.19%)
Apr 16, 2018 6.850 6.850 6.610 6.710 361,817 -0.16(-2.33%)
Apr 13, 2018 7.000 7.090 6.710 6.870 436,155 -0.10(-1.43%)
Apr 12, 2018 7.040 7.090 6.810 6.970 310,601 -0.05(-0.71%)
Apr 11, 2018 7.050 7.115 7.000 7.020 450,542 +0.00(+0.00%)
Apr 10, 2018 7.250 7.250 7.020 7.020 311,096 -0.06(-0.85%)
Apr 09, 2018 7.100 7.240 7.080 7.080 105,459 +0.00(+0.00%)
Apr 06, 2018 7.080 7.250 7.020 7.080 361,082 -0.04(-0.56%)
Apr 05, 2018 7.300 7.355 7.100 7.120 227,304 -0.17(-2.33%)
Apr 04, 2018 7.010 7.400 7.010 7.290 176,627 +0.17(+2.39%)
Apr 03, 2018 7.210 7.375 7.110 7.120 391,891 -0.07(-0.97%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.