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

(OP: DSHK )

0.2200 +0.0100 (+4.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 0.2100 0.2480 0.2000 0.2200 34,702 +0.01(+4.76%)
Jun 10, 2024 0.2000 0.2500 0.2000 0.2100 26,850 -0.01(-4.55%)
Jun 07, 2024 0.2200 0.2300 0.2200 0.2200 1,830 -0.02(-8.33%)
Jun 06, 2024 0.2300 0.2500 0.2000 0.2400 24,355 +0.01(+4.35%)
Jun 05, 2024 0.2500 0.2500 0.2300 0.2300 68,850 -0.01(-4.17%)
Jun 04, 2024 0.2300 0.2400 0.2300 0.2400 45,317 -0.01(-4.00%)
Jun 03, 2024 0.2700 0.2700 0.2000 0.2500 141,300 +0.05(+25.00%)
May 31, 2024 0.2000 0.2000 0.2000 0.2000 3,657 +0.00(+0.00%)
May 30, 2024 0.1850 0.2000 0.1850 0.2000 8,569 -0.05(-20.00%)
May 29, 2024 0.0011 0.2700 0.0011 0.2500 149,006 +0.00(+0.00%)
May 28, 2024 0.2500 0.2600 0.2500 0.2500 39,636 -0.01(-3.85%)
May 24, 2024 0.2600 0.2600 0.2600 0.2600 90,438 +0.00(+0.00%)
May 23, 2024 0.2600 0.2600 0.2600 0.2600 1,405 +0.00(+0.00%)
May 22, 2024 0.2600 0.2700 0.2600 0.2600 13,123 +0.00(+0.00%)
May 21, 2024 0.2600 0.2600 0.2500 0.2600 9,623 -0.02(-7.14%)
May 20, 2024 0.2000 0.2800 0.2000 0.2800 36,890 +0.08(+40.00%)
May 17, 2024 0.2600 0.2600 0.0500 0.2000 94,349 -0.07(-25.95%)
May 16, 2024 0.2500 0.2701 0.2500 0.2701 44,539 -0.00(-1.78%)
May 15, 2024 0.2701 0.2801 0.2700 0.2750 1,558,472 -0.01(-1.79%)
May 14, 2024 0.2800 0.2838 0.2800 0.2800 236,147 +0.00(+0.00%)
May 13, 2024 0.2800 0.2875 0.2622 0.2800 181,944 +0.02(+5.90%)
May 10, 2024 0.2675 0.2758 0.2600 0.2644 310,178 -0.01(-2.07%)
May 09, 2024 0.2700 0.2784 0.2700 0.2700 33,893 -0.01(-2.53%)
May 08, 2024 0.2760 0.2825 0.2700 0.2770 140,050 -0.00(-0.97%)
May 07, 2024 0.2770 0.2799 0.2700 0.2797 89,183 +0.01(+3.59%)
May 06, 2024 0.2600 0.2700 0.2530 0.2700 47,365 +0.01(+3.85%)
May 03, 2024 0.2701 0.2760 0.2600 0.2600 6,199 -0.01(-3.74%)
May 02, 2024 0.2750 0.2800 0.2650 0.2701 40,333 +0.00(+0.00%)
May 01, 2024 0.2649 0.2750 0.2601 0.2701 15,322 +0.01(+1.96%)
Apr 30, 2024 0.2600 0.2697 0.2532 0.2649 64,543 +0.01(+4.70%)
Apr 29, 2024 0.2551 0.2750 0.2530 0.2530 88,661 -0.02(-8.00%)
Apr 26, 2024 0.2551 0.2850 0.2551 0.2750 729,741 +0.00(+0.55%)
Apr 25, 2024 0.2725 0.2800 0.2700 0.2735 37,961 +0.00(+0.37%)
Apr 24, 2024 0.2700 0.2800 0.2700 0.2725 58,522 +0.00(+0.93%)
Apr 23, 2024 0.2552 0.2800 0.2552 0.2700 140,378 +0.00(+0.00%)
Apr 22, 2024 0.2552 0.2800 0.2552 0.2700 133,958 -0.01(-2.17%)
Apr 19, 2024 0.2699 0.2800 0.2551 0.2760 109,650 +0.02(+8.15%)
Apr 18, 2024 0.2506 0.2674 0.2501 0.2552 45,861 -0.00(-0.70%)
Apr 17, 2024 0.2750 0.2825 0.2500 0.2570 227,144 -0.02(-5.69%)
Apr 16, 2024 0.2800 0.2900 0.2650 0.2725 51,718 -0.02(-6.03%)
Apr 15, 2024 0.2651 0.2900 0.2650 0.2900 173,080 +0.02(+7.41%)
Apr 12, 2024 0.2800 0.2825 0.2700 0.2700 121,302 -0.01(-4.42%)
Apr 11, 2024 0.2710 0.2849 0.2710 0.2825 154,260 +0.01(+4.24%)
Apr 10, 2024 0.2751 0.2900 0.2660 0.2710 5,110 -0.01(-3.21%)
Apr 09, 2024 0.2798 0.2815 0.2700 0.2800 251,686 -0.01(-3.45%)
Apr 08, 2024 0.2800 0.2900 0.2650 0.2900 183,634 +0.01(+1.75%)
Apr 05, 2024 0.2660 0.2850 0.2520 0.2850 174,974 +0.00(+1.24%)
Apr 04, 2024 0.2516 0.2847 0.2516 0.2815 400,519 +0.00(+0.54%)
Apr 03, 2024 0.2500 0.2825 0.2500 0.2800 362,240 +0.03(+12.00%)
Apr 02, 2024 0.2500 0.2645 0.2500 0.2500 22,385 +0.00(+0.00%)
Apr 01, 2024 0.2376 0.2700 0.2376 0.2500 302,857 -0.01(-3.85%)
Mar 28, 2024 0.2510 0.2600 0.2450 0.2600 23,883 +0.01(+2.97%)
Mar 27, 2024 0.2510 0.2700 0.2510 0.2525 22,239 -0.01(-3.07%)
Mar 26, 2024 0.2500 0.2897 0.2350 0.2605 181,201 +0.00(+0.19%)
Mar 25, 2024 0.2600 0.2700 0.2500 0.2600 56,820 -0.01(-3.70%)
Mar 22, 2024 0.2551 0.2799 0.2500 0.2700 36,311 +0.01(+5.84%)
Mar 21, 2024 0.2681 0.2710 0.2502 0.2551 25,882 -0.00(-1.88%)
Mar 20, 2024 0.2679 0.2870 0.2500 0.2600 97,858 -0.01(-4.38%)
Mar 19, 2024 0.2500 0.2825 0.2320 0.2719 153,138 -0.01(-2.12%)
Mar 18, 2024 0.2500 0.2778 0.2306 0.2778 26,238 +0.03(+11.12%)
Mar 15, 2024 0.2499 0.2597 0.2400 0.2500 29,138 +0.02(+8.46%)
Mar 14, 2024 0.2511 0.2597 0.2230 0.2305 151,142 -0.02(-8.20%)
Mar 13, 2024 0.2501 0.2695 0.2501 0.2511 25,788 -0.01(-3.35%)
Mar 12, 2024 0.2470 0.2800 0.2470 0.2598 61,990 -0.02(-7.21%)
Mar 11, 2024 0.2900 0.2900 0.2800 0.2800 313,667 -0.01(-2.64%)
Mar 08, 2024 0.2430 0.2900 0.2430 0.2876 156,519 +0.04(+14.99%)
Mar 07, 2024 0.2400 0.2562 0.2290 0.2501 148,002 +0.01(+2.50%)
Mar 06, 2024 0.2116 0.2500 0.2116 0.2440 180,104 +0.02(+10.91%)
Mar 05, 2024 0.2171 0.2293 0.2170 0.2200 101,065 +0.00(+0.00%)
Mar 04, 2024 0.2240 0.2328 0.2142 0.2200 89,166 -0.01(-4.31%)
Mar 01, 2024 0.2400 0.2400 0.2111 0.2299 125,427 +0.00(+2.13%)
Feb 29, 2024 0.2226 0.2400 0.2190 0.2251 16,772 -0.00(-1.44%)
Feb 28, 2024 0.2350 0.2400 0.2226 0.2284 35,045 -0.00(-1.97%)
Feb 27, 2024 0.2226 0.2350 0.2226 0.2330 38,326 +0.00(+1.53%)
Feb 26, 2024 0.2224 0.2449 0.2224 0.2295 112,671 -0.01(-2.63%)
Feb 23, 2024 0.2200 0.2357 0.2150 0.2357 21,230 +0.02(+7.09%)
Feb 22, 2024 0.2225 0.2300 0.2100 0.2201 146,991 -0.00(-1.30%)
Feb 21, 2024 0.2101 0.2390 0.2101 0.2230 55,588 -0.00(-1.68%)
Feb 20, 2024 0.2200 0.2600 0.2110 0.2268 300,136 -0.00(-1.39%)
Feb 16, 2024 0.2282 0.2499 0.2200 0.2300 72,244 -0.01(-6.12%)
Feb 15, 2024 0.2325 0.2500 0.2325 0.2450 11,585 +0.01(+3.38%)
Feb 14, 2024 0.2489 0.2500 0.2320 0.2370 13,645 -0.01(-5.05%)
Feb 13, 2024 0.2515 0.2560 0.2365 0.2496 109,553 -0.01(-2.88%)
Feb 12, 2024 0.2550 0.2625 0.2270 0.2570 79,501 -0.00(-0.96%)
Feb 09, 2024 0.2400 0.2764 0.2100 0.2595 275,850 +0.04(+18.87%)
Feb 08, 2024 0.2250 0.2400 0.2100 0.2183 164,475 -0.01(-5.13%)
Feb 07, 2024 0.2101 0.2400 0.2100 0.2301 49,768 -0.00(-2.09%)
Feb 06, 2024 0.2279 0.2400 0.2150 0.2350 44,634 +0.00(+2.17%)
Feb 05, 2024 0.2675 0.2849 0.2030 0.2300 262,516 -0.03(-11.71%)
Feb 02, 2024 0.2605 0.2698 0.2605 0.2605 63,372 -0.01(-2.43%)
Feb 01, 2024 0.2653 0.2697 0.2600 0.2670 56,953 +0.01(+2.38%)
Jan 31, 2024 0.2605 0.2699 0.2605 0.2608 32,723 -0.00(-1.66%)
Jan 30, 2024 0.2670 0.2699 0.2605 0.2652 29,978 +0.00(+0.45%)
Jan 29, 2024 0.2605 0.2699 0.2605 0.2640 26,734 +0.00(+1.34%)
Jan 26, 2024 0.2674 0.2699 0.2605 0.2605 23,565 -0.00(-1.70%)
Jan 25, 2024 0.2605 0.2699 0.2605 0.2650 29,813 +0.00(+1.73%)
Jan 24, 2024 0.2701 0.2975 0.2605 0.2605 278,254 -0.03(-9.80%)
Jan 23, 2024 0.2520 0.2995 0.2401 0.2888 239,406 +0.05(+19.98%)
Jan 22, 2024 0.2450 0.2600 0.2401 0.2407 114,170 -0.02(-7.95%)
Jan 19, 2024 0.2404 0.2697 0.2353 0.2615 23,991 +0.02(+8.78%)
Jan 18, 2024 0.2180 0.2770 0.2180 0.2404 130,774 +0.00(+0.17%)
Jan 17, 2024 0.2400 0.2599 0.2355 0.2400 152,431 +0.00(+1.87%)
Jan 16, 2024 0.2355 0.2500 0.2355 0.2356 98,567 -0.01(-2.64%)
Jan 12, 2024 0.2355 0.2500 0.2355 0.2420 80,289 +0.00(+0.92%)
Jan 11, 2024 0.2250 0.2487 0.2250 0.2398 52,872 +0.00(+0.33%)
Jan 10, 2024 0.2385 0.2470 0.2100 0.2390 153,937 -0.01(-3.24%)
Jan 09, 2024 0.2353 0.2470 0.2300 0.2470 149,287 -0.00(-0.36%)
Jan 08, 2024 0.2160 0.2820 0.2160 0.2479 582,230 +0.02(+8.49%)
Jan 05, 2024 0.2100 0.2350 0.2100 0.2285 176,771 +0.02(+11.46%)
Jan 04, 2024 0.2032 0.2200 0.2030 0.2050 48,973 -0.01(-4.65%)
Jan 03, 2024 0.1901 0.2356 0.1901 0.2150 85,945 +0.01(+4.37%)
Jan 02, 2024 0.1912 0.2100 0.1720 0.2060 84,581 +0.02(+8.48%)
Dec 29, 2023 0.1741 0.1945 0.1740 0.1899 540,841 +0.01(+5.50%)
Dec 28, 2023 0.1777 0.1974 0.1713 0.1800 244,448 -0.01(-2.70%)
Dec 27, 2023 0.1800 0.1900 0.1752 0.1850 345,499 -0.01(-6.33%)
Dec 26, 2023 0.1920 0.1975 0.1712 0.1975 210,945 +0.01(+3.95%)
Dec 22, 2023 0.1802 0.2000 0.1780 0.1900 105,812 +0.01(+3.20%)
Dec 21, 2023 0.1800 0.1900 0.1720 0.1841 260,737 +0.00(+2.28%)
Dec 20, 2023 0.1900 0.2049 0.1800 0.1800 492,291 -0.02(-9.18%)
Dec 19, 2023 0.1901 0.2000 0.1850 0.1982 305,075 +0.01(+4.26%)
Dec 18, 2023 0.1825 0.2000 0.1810 0.1901 123,111 -0.01(-3.01%)
Dec 15, 2023 0.1900 0.2097 0.1900 0.1960 69,887 -0.00(-2.00%)
Dec 14, 2023 0.2099 0.2450 0.1688 0.2000 383,643 +0.00(+1.27%)
Dec 13, 2023 0.2001 0.2249 0.1812 0.1975 160,265 -0.01(-5.95%)
Dec 12, 2023 0.2151 0.2300 0.2012 0.2100 178,441 -0.01(-2.37%)
Dec 11, 2023 0.1990 0.2400 0.1990 0.2151 312,255 -0.02(-8.47%)
Dec 08, 2023 0.2255 0.2400 0.2110 0.2350 66,745 +0.01(+3.30%)
Dec 07, 2023 0.2375 0.2400 0.2255 0.2275 105,917 -0.00(-1.94%)
Dec 06, 2023 0.2270 0.2409 0.2270 0.2320 590,614 -0.00(-1.28%)
Dec 05, 2023 0.2256 0.2400 0.2255 0.2350 525,982 -0.01(-2.08%)
Dec 04, 2023 0.2400 0.2400 0.2350 0.2400 177,415 +0.00(+0.00%)
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.