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

Dada Nexus Ltd ADR (NQ: DADA )

1.660 -0.050 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 4.550 4.550 4.415 4.450 750,995 +0.10(+2.30%)
Sep 28, 2023 4.200 4.410 4.200 4.350 619,850 +0.03(+0.69%)
Sep 27, 2023 4.320 4.365 4.280 4.320 496,483 +0.06(+1.41%)
Sep 26, 2023 4.210 4.315 4.150 4.260 528,872 -0.05(-1.16%)
Sep 25, 2023 4.270 4.350 4.310 4.310 284,452 -0.10(-2.27%)
Sep 22, 2023 4.450 4.500 4.320 4.410 721,949 +0.18(+4.26%)
Sep 21, 2023 4.280 4.340 4.145 4.230 813,482 -0.16(-3.64%)
Sep 20, 2023 4.350 4.480 4.340 4.390 729,565 +0.01(+0.23%)
Sep 19, 2023 4.270 4.420 4.270 4.380 782,847 +0.10(+2.34%)
Sep 18, 2023 4.300 4.380 4.240 4.280 771,190 -0.05(-1.15%)
Sep 15, 2023 4.470 4.480 4.325 4.330 882,131 -0.11(-2.48%)
Sep 14, 2023 4.530 4.605 4.440 4.440 762,476 -0.06(-1.33%)
Sep 13, 2023 4.530 4.590 4.495 4.500 840,073 -0.08(-1.75%)
Sep 12, 2023 4.590 4.700 4.510 4.580 762,036 -0.03(-0.65%)
Sep 11, 2023 5.010 5.010 4.590 4.610 1,804,199 -0.29(-5.92%)
Sep 08, 2023 5.080 5.130 4.810 4.900 939,638 -0.20(-3.92%)
Sep 07, 2023 5.410 5.411 5.050 5.100 1,171,092 -0.53(-9.41%)
Sep 06, 2023 5.690 5.795 5.500 5.630 1,117,871 -0.10(-1.75%)
Sep 05, 2023 5.640 5.740 5.545 5.730 1,016,416 -0.03(-0.52%)
Sep 01, 2023 5.475 5.820 5.475 5.760 1,899,102 +0.36(+6.67%)
Aug 31, 2023 5.440 5.525 5.350 5.400 1,474,292 -0.11(-2.00%)
Aug 30, 2023 5.410 5.560 5.300 5.510 1,459,675 -0.01(-0.18%)
Aug 29, 2023 5.260 5.615 4.920 5.520 1,330,596 +0.31(+5.95%)
Aug 28, 2023 5.000 5.250 5.000 5.210 799,840 +0.27(+5.47%)
Aug 25, 2023 5.000 5.000 4.755 4.940 945,331 -0.09(-1.79%)
Aug 24, 2023 5.130 5.180 5.030 5.030 690,942 -0.07(-1.37%)
Aug 23, 2023 5.160 5.230 4.960 5.100 1,167,176 -0.05(-0.97%)
Aug 22, 2023 5.210 5.215 5.040 5.150 935,006 -0.01(-0.19%)
Aug 21, 2023 4.960 5.180 4.859 5.160 1,269,770 +0.19(+3.82%)
Aug 18, 2023 5.270 5.320 4.940 4.970 2,599,597 -0.59(-10.61%)
Aug 17, 2023 5.550 5.740 5.520 5.560 1,474,149 +0.07(+1.28%)
Aug 16, 2023 5.380 5.820 5.300 5.490 2,544,926 +0.27(+5.17%)
Aug 15, 2023 5.330 5.330 5.110 5.220 1,397,806 -0.11(-2.06%)
Aug 14, 2023 5.370 5.380 5.170 5.330 1,594,012 -0.11(-2.02%)
Aug 11, 2023 5.630 5.630 5.360 5.440 1,089,929 -0.25(-4.39%)
Aug 10, 2023 5.580 5.990 5.580 5.690 1,242,700 +0.09(+1.61%)
Aug 09, 2023 5.840 5.840 5.500 5.600 962,917 -0.10(-1.75%)
Aug 08, 2023 5.690 5.730 5.587 5.700 812,024 -0.23(-3.88%)
Aug 07, 2023 6.210 6.210 5.830 5.930 813,170 -0.16(-2.63%)
Aug 04, 2023 6.260 6.260 6.030 6.090 1,443,015 -0.17(-2.72%)
Aug 03, 2023 6.080 6.380 6.030 6.260 1,351,933 +0.40(+6.83%)
Aug 02, 2023 6.150 6.250 5.830 5.860 1,817,807 -0.57(-8.86%)
Aug 01, 2023 6.450 6.710 6.340 6.430 1,063,207 -0.26(-3.89%)
Jul 31, 2023 6.500 6.830 6.360 6.690 1,793,654 +0.17(+2.61%)
Jul 28, 2023 5.960 6.590 5.940 6.520 3,267,599 +0.86(+15.19%)
Jul 27, 2023 6.040 6.080 5.630 5.660 1,714,336 -0.31(-5.19%)
Jul 26, 2023 5.550 5.980 5.480 5.970 2,207,093 +0.38(+6.80%)
Jul 25, 2023 5.740 6.220 5.430 5.590 2,620,853 +0.14(+2.57%)
Jul 24, 2023 5.290 5.665 5.060 5.450 2,119,244 +0.00(+0.00%)
Jul 21, 2023 5.550 5.590 5.443 5.450 597,934 +0.03(+0.55%)
Jul 20, 2023 5.550 5.583 5.415 5.420 773,806 -0.25(-4.41%)
Jul 19, 2023 5.730 5.879 5.670 5.670 874,924 +0.11(+1.98%)
Jul 18, 2023 5.790 5.790 5.550 5.560 759,700 -0.32(-5.44%)
Jul 17, 2023 5.950 5.950 5.750 5.880 700,167 -0.06(-1.01%)
Jul 14, 2023 6.120 6.170 5.890 5.940 907,547 -0.33(-5.26%)
Jul 13, 2023 6.410 6.460 6.160 6.270 1,431,039 +0.07(+1.13%)
Jul 12, 2023 6.020 6.305 6.020 6.200 2,359,296 +0.40(+6.90%)
Jul 11, 2023 5.750 5.890 5.690 5.800 582,658 +0.11(+1.93%)
Jul 10, 2023 5.450 5.780 5.390 5.690 805,258 +0.19(+3.45%)
Jul 07, 2023 5.280 5.610 5.230 5.500 1,063,656 +0.30(+5.77%)
Jul 06, 2023 5.250 5.365 5.120 5.200 1,283,983 -0.19(-3.53%)
Jul 05, 2023 5.520 5.520 5.310 5.390 945,512 -0.20(-3.58%)
Jul 03, 2023 5.470 5.680 5.465 5.590 559,447 +0.28(+5.27%)
Jun 30, 2023 5.410 5.460 5.275 5.310 704,713 +0.00(+0.00%)
Jun 29, 2023 5.320 5.378 5.220 5.310 585,543 -0.07(-1.30%)
Jun 28, 2023 5.500 5.519 5.235 5.380 999,094 -0.18(-3.24%)
Jun 27, 2023 5.710 5.760 5.520 5.560 1,494,301 -0.04(-0.71%)
Jun 26, 2023 5.700 5.720 5.520 5.600 871,312 +0.04(+0.72%)
Jun 23, 2023 5.700 5.700 5.515 5.560 941,292 -0.26(-4.47%)
Jun 22, 2023 5.880 5.885 5.610 5.820 768,771 -0.04(-0.68%)
Jun 21, 2023 6.040 6.100 5.785 5.860 1,447,330 -0.24(-3.93%)
Jun 20, 2023 6.280 6.280 5.995 6.100 1,280,442 -0.47(-7.15%)
Jun 16, 2023 6.790 6.940 6.370 6.570 2,618,214 -0.03(-0.45%)
Jun 15, 2023 6.290 6.830 6.260 6.600 2,426,414 +0.64(+10.74%)
May 08, 2023 5.880 5.980 5.660 5.960 1,467,774 +0.14(+2.41%)
May 05, 2023 5.610 5.845 5.430 5.820 2,362,298 +0.26(+4.68%)
May 04, 2023 5.560 5.600 5.400 5.560 1,655,799 +0.11(+2.02%)
May 03, 2023 5.630 5.630 5.350 5.450 1,502,692 -0.14(-2.50%)
May 02, 2023 5.850 5.850 5.580 5.590 1,169,491 -0.31(-5.25%)
May 01, 2023 6.020 6.180 5.885 5.900 951,725 -0.16(-2.64%)
Apr 28, 2023 5.790 6.090 5.710 6.060 1,413,215 +0.28(+4.84%)
Apr 27, 2023 5.740 5.925 5.650 5.780 1,783,102 +0.13(+2.30%)
Apr 26, 2023 5.820 5.905 5.620 5.650 1,865,232 -0.06(-1.05%)
Apr 25, 2023 6.000 6.000 5.630 5.710 1,985,276 -0.42(-6.85%)
Apr 24, 2023 6.350 6.350 6.000 6.130 1,602,980 -0.24(-3.77%)
Apr 21, 2023 6.550 6.620 6.195 6.370 1,977,482 -0.31(-4.64%)
Apr 20, 2023 6.680 6.768 6.600 6.680 940,444 +0.00(+0.00%)
Apr 19, 2023 6.550 6.728 6.430 6.680 1,149,808 -0.06(-0.89%)
Apr 18, 2023 6.950 6.950 6.470 6.740 1,326,537 -0.07(-1.03%)
Apr 17, 2023 6.920 6.931 6.645 6.810 1,438,815 -0.03(-0.44%)
Apr 14, 2023 7.220 7.268 6.785 6.840 1,351,445 -0.40(-5.52%)
Apr 13, 2023 7.450 7.782 7.220 7.240 1,205,894 -0.07(-0.96%)
Apr 12, 2023 7.710 7.900 7.300 7.310 1,629,892 -0.51(-6.52%)
Apr 11, 2023 7.550 7.940 7.430 7.820 1,219,513 +0.48(+6.54%)
Apr 10, 2023 7.550 7.568 7.205 7.340 1,023,962 -0.40(-5.17%)
Apr 06, 2023 7.810 7.890 7.630 7.740 1,100,694 -0.06(-0.77%)
Apr 05, 2023 8.020 8.200 7.520 7.800 1,351,992 -0.23(-2.86%)
Apr 04, 2023 8.190 8.255 7.750 8.030 2,480,635 -0.41(-4.86%)
Apr 03, 2023 8.460 8.620 8.200 8.440 1,570,726 -0.03(-0.35%)
Mar 31, 2023 8.750 8.920 8.380 8.470 2,627,016 -0.27(-3.09%)
Mar 30, 2023 8.340 8.830 8.290 8.740 2,403,362 +0.47(+5.68%)
Mar 29, 2023 8.010 8.320 7.770 8.270 1,752,774 +0.28(+3.50%)
Mar 28, 2023 8.200 8.330 7.865 7.990 1,250,651 +0.03(+0.38%)
Mar 27, 2023 7.890 8.040 7.680 7.960 1,279,261 -0.22(-2.69%)
Mar 24, 2023 7.870 8.210 7.761 8.180 1,953,052 +0.18(+2.25%)
Mar 23, 2023 7.230 8.060 7.130 8.000 3,208,281 +1.11(+16.11%)
Mar 22, 2023 7.340 7.340 6.890 6.890 1,263,279 -0.29(-4.04%)
Mar 21, 2023 6.950 7.200 6.880 7.180 1,547,794 +0.39(+5.74%)
Mar 20, 2023 6.660 6.930 6.470 6.790 1,969,869 -0.07(-1.02%)
Mar 17, 2023 7.090 7.360 6.800 6.860 2,577,176 -0.25(-3.52%)
Mar 16, 2023 6.980 7.160 6.610 7.110 3,472,774 +0.12(+1.72%)
Mar 15, 2023 7.340 7.351 6.920 6.990 3,212,388 -0.60(-7.91%)
Mar 14, 2023 8.160 8.174 7.480 7.590 2,731,175 -0.54(-6.64%)
Mar 13, 2023 8.180 8.430 7.620 8.130 2,932,600 -0.49(-5.68%)
Mar 10, 2023 8.860 9.010 8.540 8.620 3,274,871 -0.33(-3.69%)
Mar 09, 2023 9.400 9.570 8.750 8.950 1,967,101 -0.77(-7.92%)
Mar 08, 2023 9.510 9.830 9.110 9.720 1,206,957 -0.03(-0.31%)
Mar 07, 2023 10.02 10.19 9.540 9.750 1,570,234 -0.46(-4.51%)
Mar 06, 2023 10.75 10.75 10.06 10.21 1,155,827 -0.48(-4.49%)
Mar 03, 2023 10.46 11.14 10.46 10.69 1,914,025 +0.22(+2.10%)
Mar 02, 2023 9.310 10.61 9.210 10.47 2,198,833 +0.92(+9.63%)
Mar 01, 2023 9.665 10.04 9.415 9.550 2,435,757 +0.59(+6.58%)
Feb 28, 2023 8.900 9.110 8.810 8.960 1,580,323 +0.09(+1.01%)
Feb 27, 2023 9.100 9.160 8.710 8.870 1,022,059 -0.03(-0.34%)
Feb 24, 2023 9.220 9.230 8.830 8.900 1,148,408 -0.70(-7.29%)
Feb 23, 2023 9.720 9.840 9.380 9.600 955,277 -0.14(-1.44%)
Feb 22, 2023 10.11 10.19 9.540 9.740 1,103,346 -0.27(-2.70%)
Feb 21, 2023 10.36 10.44 9.820 10.01 2,082,666 -0.77(-7.14%)
Feb 17, 2023 11.06 11.13 10.70 10.78 953,081 -0.53(-4.69%)
Feb 16, 2023 11.69 11.75 11.22 11.31 818,894 -0.33(-2.84%)
Feb 15, 2023 11.80 11.86 11.01 11.64 1,760,083 -0.26(-2.18%)
Feb 14, 2023 11.94 12.12 11.70 11.90 1,040,999 -0.52(-4.19%)
Feb 13, 2023 12.16 12.63 11.80 12.42 1,288,938 +0.32(+2.64%)
Feb 10, 2023 12.20 12.23 11.65 12.10 1,336,254 -0.50(-3.97%)
Feb 09, 2023 13.30 13.34 12.43 12.60 1,628,184 -0.23(-1.79%)
Feb 08, 2023 12.56 13.38 12.52 12.83 1,725,810 +0.07(+0.55%)
Feb 07, 2023 13.12 13.19 12.32 12.76 2,011,882 +0.44(+3.57%)
Feb 06, 2023 12.34 12.61 12.01 12.32 1,493,786 -0.61(-4.72%)
Feb 03, 2023 13.20 13.40 12.67 12.93 1,589,679 -1.00(-7.18%)
Feb 02, 2023 14.36 14.67 13.65 13.93 1,387,015 -0.53(-3.67%)
Feb 01, 2023 13.50 14.56 13.35 14.46 2,311,372 +1.45(+11.15%)
Jan 31, 2023 12.90 13.46 12.40 13.01 1,857,495 +0.23(+1.80%)
Jan 30, 2023 14.07 14.09 12.65 12.78 3,102,245 -2.40(-15.81%)
Jan 27, 2023 14.68 15.46 13.82 15.18 2,445,426 +0.45(+3.05%)
Jan 26, 2023 15.25 15.59 14.44 14.73 1,426,196 +0.06(+0.41%)
Jan 25, 2023 14.20 14.72 13.81 14.67 1,258,020 +0.45(+3.16%)
Jan 24, 2023 14.75 14.75 13.92 14.22 1,064,656 -0.47(-3.20%)
Jan 23, 2023 14.40 14.97 14.16 14.69 2,074,859 +0.51(+3.60%)
Jan 20, 2023 13.39 15.29 13.23 14.18 4,289,300 +1.37(+10.69%)
Jan 19, 2023 12.97 13.24 12.58 12.81 1,909,539 -0.25(-1.91%)
Jan 18, 2023 13.97 14.35 12.93 13.06 3,266,418 -0.79(-5.70%)
Jan 17, 2023 13.25 13.90 12.57 13.85 2,843,221 -0.15(-1.07%)
Jan 13, 2023 13.82 14.63 13.06 14.00 3,445,693 +0.53(+3.93%)
Jan 12, 2023 12.87 13.52 12.65 13.47 1,909,129 +0.44(+3.38%)
Jan 11, 2023 13.68 13.75 12.51 13.03 2,718,334 -0.78(-5.65%)
Jan 10, 2023 12.26 13.92 12.16 13.81 3,277,196 +1.45(+11.73%)
Jan 09, 2023 12.39 12.59 11.60 12.36 2,966,939 +0.46(+3.91%)
Jan 06, 2023 12.19 12.86 11.61 11.89 5,396,981 -1.29(-9.82%)
Jan 05, 2023 9.950 13.53 9.810 13.19 9,749,114 +2.93(+28.56%)
Jan 04, 2023 9.500 10.80 9.290 10.26 5,897,781 +1.44(+16.33%)
Jan 03, 2023 7.230 9.160 7.180 8.820 3,394,416 +1.85(+26.54%)
Dec 30, 2022 6.660 7.330 6.660 6.970 1,310,712 -0.15(-2.11%)
Dec 29, 2022 6.700 7.190 6.510 7.120 651,083 +0.53(+8.04%)
Dec 28, 2022 6.970 7.002 6.330 6.590 979,198 -0.49(-6.92%)
Dec 27, 2022 6.520 7.110 6.455 7.080 1,304,571 +0.78(+12.38%)
Dec 23, 2022 7.590 7.590 6.255 6.300 1,572,034 -1.31(-17.21%)
Dec 22, 2022 7.400 8.040 7.110 7.610 2,340,379 +0.22(+2.98%)
Dec 21, 2022 7.400 7.510 7.210 7.390 1,386,912 +0.10(+1.37%)
Dec 20, 2022 6.980 7.370 6.880 7.290 686,397 -0.06(-0.82%)
Dec 19, 2022 7.820 7.820 7.100 7.350 953,487 -0.51(-6.49%)
Dec 16, 2022 7.750 8.290 7.690 7.860 1,638,618 +0.23(+3.01%)
Dec 15, 2022 7.930 8.230 7.272 7.630 1,392,549 -0.33(-4.15%)
Dec 14, 2022 7.880 8.100 7.510 7.960 2,268,341 +0.12(+1.53%)
Dec 13, 2022 7.120 8.169 7.020 7.840 3,235,059 +1.25(+18.97%)
Dec 12, 2022 6.900 6.900 6.220 6.590 1,650,101 -0.80(-10.83%)
Dec 09, 2022 7.530 7.540 6.900 7.390 2,788,895 -0.07(-0.94%)
Dec 08, 2022 7.320 8.050 7.320 7.460 2,304,338 +0.48(+6.88%)
Dec 07, 2022 6.410 7.030 6.250 6.980 1,785,243 -0.13(-1.83%)
Dec 06, 2022 7.000 7.170 6.800 7.110 1,731,477 +0.11(+1.57%)
Dec 05, 2022 7.750 7.930 6.500 7.000 3,429,333 +0.12(+1.74%)
Dec 02, 2022 6.090 7.180 6.050 6.880 1,646,762 +0.62(+9.90%)
Dec 01, 2022 5.970 6.420 5.860 6.260 1,010,809 +0.03(+0.48%)
Nov 30, 2022 6.000 6.680 5.910 6.230 2,032,177 +0.58(+10.27%)
Nov 29, 2022 5.320 5.920 5.270 5.650 1,701,343 +0.64(+12.77%)
Nov 28, 2022 4.670 5.050 4.650 5.010 681,144 +0.36(+7.74%)
Nov 25, 2022 4.440 4.670 4.430 4.650 251,321 +0.00(+0.00%)
Nov 23, 2022 4.460 4.670 4.400 4.650 468,525 +0.31(+7.14%)
Nov 22, 2022 4.850 4.920 4.210 4.340 1,615,368 -0.51(-10.52%)
Nov 21, 2022 5.050 5.280 4.845 4.850 787,761 -0.52(-9.68%)
Nov 18, 2022 5.300 5.560 5.020 5.370 1,882,530 -0.21(-3.76%)
Nov 17, 2022 4.980 5.600 4.850 5.580 1,581,122 +0.44(+8.56%)
Nov 16, 2022 4.850 5.180 4.830 5.140 1,664,715 +0.11(+2.19%)
Nov 15, 2022 4.500 5.130 4.495 5.030 1,912,671 +0.93(+22.68%)
Nov 14, 2022 4.100 4.260 4.095 4.100 990,241 +0.08(+1.99%)
Nov 11, 2022 3.660 4.060 3.660 4.020 1,286,431 +0.43(+11.98%)
Nov 10, 2022 3.350 3.620 3.350 3.590 608,100 +0.48(+15.43%)
Nov 09, 2022 3.400 3.400 3.090 3.110 957,505 -0.38(-10.89%)
Nov 08, 2022 3.530 3.560 3.300 3.490 696,889 -0.10(-2.79%)
Nov 07, 2022 3.760 3.800 3.500 3.590 713,591 -0.12(-3.23%)
Nov 04, 2022 3.590 3.720 3.310 3.710 1,491,272 +0.54(+17.03%)
Nov 03, 2022 2.980 3.320 2.980 3.170 532,011 +0.11(+3.59%)
Nov 02, 2022 3.150 3.250 3.000 3.060 851,674 -0.07(-2.24%)
Nov 01, 2022 3.360 3.700 3.085 3.130 2,341,333 +0.04(+1.29%)
Oct 31, 2022 3.090 3.150 3.000 3.090 1,399,865 -0.05(-1.59%)
Oct 28, 2022 3.240 3.370 3.050 3.140 1,202,142 -0.23(-6.82%)
Oct 27, 2022 3.490 3.599 3.365 3.370 825,532 -0.23(-6.39%)
Oct 26, 2022 3.460 3.910 3.390 3.600 1,229,869 +0.24(+7.14%)
Oct 25, 2022 3.350 3.430 3.150 3.360 1,425,273 +0.05(+1.51%)
Oct 24, 2022 3.290 3.370 3.015 3.310 1,571,347 -0.56(-14.47%)
Oct 21, 2022 3.720 3.900 3.470 3.870 763,886 +0.09(+2.38%)
Oct 20, 2022 3.820 4.125 3.760 3.780 703,501 +0.02(+0.53%)
Oct 19, 2022 4.000 4.030 3.740 3.760 797,799 -0.38(-9.18%)
Oct 18, 2022 4.330 4.410 4.110 4.140 464,267 -0.02(-0.48%)
Oct 17, 2022 4.240 4.390 4.050 4.160 621,769 +0.08(+1.96%)
Oct 14, 2022 4.290 4.290 4.045 4.080 568,105 -0.09(-2.16%)
Oct 13, 2022 4.170 4.210 3.920 4.170 818,390 -0.25(-5.66%)
Oct 12, 2022 4.460 4.560 4.310 4.420 453,346 -0.07(-1.56%)
Oct 11, 2022 4.710 4.740 4.420 4.490 451,105 -0.34(-7.04%)
Oct 10, 2022 4.960 5.060 4.775 4.830 366,343 -0.23(-4.55%)
Oct 07, 2022 5.240 5.280 5.040 5.060 358,027 -0.34(-6.30%)
Oct 06, 2022 5.360 5.550 5.355 5.400 349,311 -0.03(-0.55%)
Oct 05, 2022 5.400 5.740 5.335 5.430 879,453 +0.01(+0.18%)
Oct 04, 2022 5.020 5.590 5.000 5.420 1,261,863 +0.53(+10.84%)
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.