Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dingdong [Cayman] Ltd ADR (NY: DDL )

1.910 +0.190 (+11.05%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.890 1.915 1.710 1.720 516,269 -0.16(-8.51%)
Jun 11, 2024 1.920 1.945 1.860 1.880 245,774 -0.06(-3.09%)
Jun 10, 2024 1.920 1.990 1.910 1.940 123,173 +0.02(+1.04%)
Jun 07, 2024 2.010 2.020 1.920 1.920 179,819 -0.12(-5.88%)
Jun 06, 2024 2.060 2.120 1.980 2.040 396,372 +0.04(+2.00%)
Jun 05, 2024 2.210 2.360 1.960 2.000 889,513 -0.19(-8.68%)
Jun 04, 2024 2.030 2.219 2.020 2.190 302,224 +0.15(+7.35%)
Jun 03, 2024 2.100 2.100 2.030 2.040 217,731 -0.04(-1.92%)
May 31, 2024 2.110 2.110 2.060 2.080 163,732 -0.02(-0.95%)
May 30, 2024 2.080 2.110 2.050 2.100 313,855 +0.00(+0.00%)
May 29, 2024 2.120 2.120 2.060 2.100 299,584 -0.04(-1.87%)
May 28, 2024 2.160 2.215 2.060 2.140 539,800 +0.01(+0.47%)
May 24, 2024 2.280 2.340 2.060 2.130 836,815 -0.12(-5.33%)
May 23, 2024 2.130 2.330 1.980 2.250 1,294,614 +0.12(+5.63%)
May 22, 2024 1.950 2.139 1.950 2.130 1,209,213 +0.21(+10.94%)
May 21, 2024 1.850 1.950 1.830 1.920 641,148 +0.07(+3.78%)
May 20, 2024 1.790 1.870 1.760 1.850 681,040 +0.06(+3.35%)
May 17, 2024 1.890 1.905 1.750 1.790 890,439 -0.11(-5.79%)
May 16, 2024 1.880 1.940 1.840 1.900 679,957 -0.01(-0.52%)
May 15, 2024 1.820 1.922 1.750 1.910 1,276,640 +0.11(+6.11%)
May 14, 2024 1.850 1.940 1.770 1.800 1,104,379 -0.02(-1.10%)
May 13, 2024 2.040 2.060 1.700 1.820 3,124,899 -0.34(-15.74%)
May 10, 2024 1.930 2.170 1.930 2.160 1,692,318 +0.29(+15.51%)
May 09, 2024 1.700 1.930 1.700 1.870 1,095,704 +0.20(+11.98%)
May 08, 2024 1.670 1.780 1.660 1.670 505,588 +0.05(+3.09%)
May 07, 2024 1.560 1.730 1.550 1.620 612,420 +0.08(+5.19%)
May 06, 2024 1.500 1.560 1.500 1.540 176,228 +0.03(+1.99%)
May 03, 2024 1.480 1.590 1.480 1.510 520,991 +0.05(+3.42%)
May 02, 2024 1.410 1.490 1.400 1.460 362,246 +0.05(+3.55%)
May 01, 2024 1.350 1.440 1.350 1.410 213,461 +0.04(+2.92%)
Apr 30, 2024 1.320 1.370 1.320 1.370 172,295 +0.03(+2.24%)
Apr 29, 2024 1.280 1.355 1.280 1.340 278,851 +0.08(+6.35%)
Apr 26, 2024 1.240 1.380 1.240 1.260 613,873 +0.03(+2.44%)
Apr 25, 2024 1.200 1.250 1.200 1.230 58,521 +0.01(+0.82%)
Apr 24, 2024 1.250 1.260 1.180 1.220 118,404 +0.00(+0.00%)
Apr 23, 2024 1.120 1.240 1.120 1.220 374,935 +0.07(+6.09%)
Apr 22, 2024 1.190 1.190 1.150 1.150 87,175 +0.00(+0.00%)
Apr 19, 2024 1.120 1.185 1.100 1.150 200,017 +0.07(+6.48%)
Apr 18, 2024 1.170 1.200 1.080 1.080 445,585 -0.05(-4.42%)
Apr 17, 2024 1.140 1.200 1.120 1.130 226,091 +0.01(+0.89%)
Apr 16, 2024 1.180 1.180 1.120 1.120 155,643 -0.03(-2.61%)
Apr 15, 2024 1.240 1.240 1.140 1.150 149,246 -0.06(-4.96%)
Apr 12, 2024 1.310 1.310 1.110 1.210 598,542 -0.11(-8.33%)
Apr 11, 2024 1.310 1.360 1.300 1.320 123,060 +0.01(+0.76%)
Apr 10, 2024 1.400 1.400 1.270 1.310 84,070 +0.02(+1.55%)
Apr 09, 2024 1.310 1.330 1.280 1.290 106,567 -0.02(-1.53%)
Apr 08, 2024 1.270 1.360 1.270 1.310 135,211 +0.03(+2.34%)
Apr 05, 2024 1.290 1.310 1.260 1.280 63,773 +0.03(+2.40%)
Apr 04, 2024 1.390 1.390 1.250 1.250 146,988 -0.10(-7.41%)
Apr 03, 2024 1.260 1.400 1.250 1.350 297,909 +0.05(+3.85%)
Apr 02, 2024 1.200 1.320 1.200 1.300 157,010 +0.08(+6.56%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.