Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Dingdong [Cayman] Ltd ADR (NY: DDL )

4.000 +0.130 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 3.870 4.190 3.810 4.000 1,449,928 +0.13(+3.36%)
Oct 28, 2024 3.770 3.905 3.575 3.870 1,403,276 +0.38(+10.89%)
Oct 25, 2024 3.710 4.160 3.450 3.490 3,718,739 -0.13(-3.59%)
Oct 24, 2024 3.410 3.620 3.330 3.620 1,246,040 +0.26(+7.74%)
Oct 23, 2024 3.330 3.410 3.210 3.360 688,381 +0.06(+1.82%)
Oct 22, 2024 3.080 3.370 3.080 3.300 1,114,710 +0.19(+6.11%)
Oct 21, 2024 3.040 3.140 3.027 3.110 384,912 +0.04(+1.30%)
Oct 18, 2024 3.080 3.120 3.030 3.070 407,965 +0.12(+4.07%)
Oct 17, 2024 2.980 3.026 2.905 2.950 666,347 -0.14(-4.53%)
Oct 16, 2024 2.930 3.150 2.917 3.090 803,412 +0.19(+6.55%)
Oct 15, 2024 3.120 3.135 2.755 2.900 2,671,773 -0.37(-11.31%)
Oct 14, 2024 3.380 3.380 3.110 3.270 502,043 -0.16(-4.66%)
Oct 11, 2024 3.300 3.510 3.231 3.430 746,196 +0.12(+3.63%)
Oct 10, 2024 3.440 3.465 3.280 3.310 557,416 -0.07(-2.07%)
Oct 09, 2024 3.330 3.470 3.310 3.380 592,490 -0.07(-2.03%)
Oct 08, 2024 3.340 3.500 3.151 3.450 1,302,604 -0.19(-5.22%)
Oct 07, 2024 3.780 3.780 3.450 3.640 1,739,334 -0.13(-3.45%)
Oct 04, 2024 3.810 3.850 3.610 3.770 1,370,149 +0.08(+2.17%)
Oct 03, 2024 3.770 3.820 3.620 3.690 1,321,151 -0.27(-6.82%)
Oct 02, 2024 4.000 4.030 3.630 3.960 2,782,241 +0.14(+3.66%)
Oct 01, 2024 3.620 3.820 3.355 3.820 2,518,784 +0.27(+7.61%)
Sep 30, 2024 3.420 3.730 3.370 3.550 3,951,775 +0.39(+12.34%)
Sep 27, 2024 3.060 3.200 3.060 3.160 1,513,422 +0.16(+5.33%)
Sep 26, 2024 2.960 3.170 2.840 3.000 1,713,118 +0.22(+7.91%)
Sep 25, 2024 2.850 2.850 2.730 2.780 850,945 -0.19(-6.40%)
Sep 24, 2024 2.770 2.970 2.660 2.970 1,373,139 +0.31(+11.65%)
Sep 23, 2024 2.660 2.725 2.540 2.660 593,101 +0.03(+1.14%)
Sep 20, 2024 2.800 2.800 2.580 2.630 1,212,439 -0.11(-4.01%)
Sep 19, 2024 2.640 2.810 2.640 2.740 1,423,281 +0.14(+5.38%)
Sep 18, 2024 2.700 2.740 2.600 2.600 715,051 -0.13(-4.76%)
Sep 17, 2024 2.650 2.800 2.650 2.730 693,819 +0.08(+3.02%)
Sep 16, 2024 2.910 2.950 2.550 2.650 1,134,907 -0.28(-9.56%)
Sep 13, 2024 2.900 2.990 2.780 2.930 1,233,695 +0.05(+1.74%)
Sep 12, 2024 2.670 2.880 2.670 2.880 992,455 +0.18(+6.67%)
Sep 11, 2024 2.710 2.780 2.590 2.700 1,137,995 -0.06(-2.17%)
Sep 10, 2024 2.480 2.780 2.480 2.760 1,290,230 +0.25(+9.96%)
Sep 09, 2024 2.570 2.650 2.470 2.510 941,491 -0.08(-3.09%)
Sep 06, 2024 2.400 2.590 2.390 2.590 1,414,305 +0.18(+7.47%)
Sep 05, 2024 2.310 2.570 2.310 2.410 2,132,079 +0.10(+4.33%)
Sep 04, 2024 2.200 2.340 2.175 2.310 504,677 +0.09(+4.05%)
Sep 03, 2024 2.150 2.235 2.130 2.220 594,997 +0.06(+2.78%)
Aug 30, 2024 2.160 2.205 2.110 2.160 460,612 +0.00(+0.00%)
Aug 29, 2024 2.000 2.190 2.000 2.160 616,199 +0.17(+8.54%)
Aug 28, 2024 2.110 2.140 1.970 1.990 869,582 -0.13(-6.13%)
Aug 27, 2024 2.090 2.250 2.090 2.120 746,176 -0.01(-0.47%)
Aug 26, 2024 2.020 2.185 2.012 2.130 780,657 +0.10(+4.93%)
Aug 23, 2024 2.070 2.160 2.030 2.030 650,768 -0.05(-2.40%)
Aug 22, 2024 2.100 2.150 2.030 2.080 582,711 -0.04(-1.89%)
Aug 21, 2024 2.000 2.180 2.000 2.120 1,135,343 +0.10(+4.95%)
Aug 20, 2024 1.890 2.045 1.890 2.020 530,713 +0.13(+6.88%)
Aug 19, 2024 1.980 2.080 1.865 1.890 781,340 -0.11(-5.50%)
Aug 16, 2024 1.990 2.050 1.970 2.000 397,298 -0.03(-1.48%)
Aug 15, 2024 1.960 2.070 1.950 2.030 475,581 +0.07(+3.57%)
Aug 14, 2024 2.060 2.070 1.930 1.960 493,537 -0.12(-5.77%)
Aug 13, 2024 2.040 2.090 1.935 2.080 655,207 +0.04(+1.96%)
Aug 12, 2024 1.820 2.090 1.800 2.040 1,312,502 +0.25(+13.97%)
Aug 09, 2024 1.800 1.880 1.740 1.790 436,876 +0.01(+0.56%)
Aug 08, 2024 1.720 1.805 1.711 1.780 454,683 +0.14(+8.54%)
Aug 07, 2024 1.940 2.000 1.630 1.640 1,304,212 -0.19(-10.38%)
Aug 06, 2024 1.850 1.960 1.810 1.830 388,696 +0.05(+2.81%)
Aug 05, 2024 1.670 1.800 1.620 1.780 206,037 +0.06(+3.49%)
Aug 02, 2024 1.760 1.760 1.700 1.720 319,544 -0.09(-4.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.