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: DSHKO )

7.050 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 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 (%)
Mar 28, 2024 6.900 6.900 6.900 6.900 100 -0.10(-1.43%)
Mar 20, 2024 7.000 1 +0.00(+0.00%)
Mar 18, 2024 7.000 0 +0.00(+0.00%)
Mar 14, 2024 7.000 0 +0.00(+0.00%)
Mar 13, 2024 7.000 7.000 7.000 7.000 124 +0.00(+0.00%)
Mar 11, 2024 7.000 0 +0.00(+0.00%)
Mar 08, 2024 7.000 7.000 7.000 7.000 100 +0.25(+3.70%)
Mar 07, 2024 6.740 6.750 6.740 6.750 2,398 +0.25(+3.85%)
Mar 06, 2024 6.500 6.500 6.500 6.500 100 +0.25(+4.00%)
Mar 05, 2024 6.250 6.250 6.250 6.250 100 -0.25(-3.85%)
Mar 04, 2024 6.500 6.500 6.500 6.500 100 +0.00(+0.00%)
Mar 01, 2024 6.500 6.500 6.500 6.500 142 +0.05(+0.78%)
Feb 29, 2024 6.100 6.450 6.020 6.450 600 -0.20(-3.01%)
Feb 28, 2024 6.650 6.650 6.650 6.650 1,400 -0.10(-1.48%)
Feb 26, 2024 6.750 0 +0.00(+0.00%)
Feb 22, 2024 6.750 0 +0.50(+8.00%)
Feb 21, 2024 6.350 6.800 6.020 6.250 3,120 -0.25(-3.85%)
Feb 16, 2024 6.500 0 +0.10(+1.56%)
Feb 09, 2024 6.400 0 -0.85(-11.72%)
Feb 07, 2024 7.250 0 +0.65(+9.85%)
Feb 05, 2024 6.600 0 -0.30(-4.35%)
Feb 02, 2024 6.620 6.900 6.620 6.900 300 +0.30(+4.55%)
Feb 01, 2024 6.600 6.700 6.600 6.600 1,601 +0.00(+0.00%)
Jan 29, 2024 6.600 1 +0.50(+8.20%)
Jan 24, 2024 6.100 0 -0.65(-9.63%)
Jan 23, 2024 6.750 6.750 6.750 6.750 100 +0.73(+12.13%)
Jan 22, 2024 6.400 6.400 6.020 6.020 300 -0.68(-10.15%)
Jan 19, 2024 6.500 6.700 6.500 6.700 200 +0.30(+4.69%)
Jan 18, 2024 6.450 6.450 6.400 6.400 1,515 -0.05(-0.78%)
Jan 16, 2024 6.450 0 +0.05(+0.78%)
Jan 12, 2024 6.400 6.400 6.400 6.400 100 -0.05(-0.78%)
Jan 11, 2024 6.450 6.725 6.450 6.450 400 +0.00(+0.00%)
Jan 05, 2024 6.450 0 +0.45(+7.50%)
Dec 28, 2023 6.000 0 -0.10(-1.64%)
Dec 27, 2023 5.990 6.100 5.990 6.100 4,657 +0.19(+3.21%)
Dec 26, 2023 5.900 5.910 5.900 5.910 1,100 +0.01(+0.17%)
Dec 22, 2023 5.700 5.950 5.700 5.900 1,807 +0.11(+1.90%)
Dec 20, 2023 5.790 0 +0.01(+0.17%)
Dec 19, 2023 5.750 5.780 5.750 5.780 1,100 +0.03(+0.52%)
Dec 18, 2023 5.750 5.750 5.750 5.750 100 +0.15(+2.68%)
Dec 12, 2023 5.600 0 -0.14(-2.44%)
Dec 11, 2023 5.510 5.740 5.510 5.740 2,500 +0.24(+4.36%)
Dec 08, 2023 5.500 5.500 5.500 5.500 3,906 +1.18(+27.31%)
Dec 07, 2023 5.610 5.610 4.320 4.320 44,832 -1.28(-22.86%)
Dec 01, 2023 5.600 0 -0.11(-1.93%)
Nov 29, 2023 5.710 0 +0.36(+6.73%)
Nov 27, 2023 5.350 0 +0.05(+0.94%)
Nov 20, 2023 5.300 20 +0.00(+0.00%)
Nov 16, 2023 5.300 0 -0.51(-8.78%)
Nov 10, 2023 5.810 0 +0.00(+0.00%)
Nov 08, 2023 5.810 0 +0.36(+6.61%)
Nov 07, 2023 5.310 5.450 5.300 5.450 2,808 +0.01(+0.18%)
Nov 06, 2023 5.310 5.440 5.310 5.440 1,550 -0.05(-0.91%)
Nov 02, 2023 5.490 0 +0.00(+0.00%)
Nov 01, 2023 5.490 5.490 5.490 5.490 100 -0.01(-0.18%)
Oct 27, 2023 5.500 0 +0.00(+0.00%)
Oct 23, 2023 5.500 0 +0.50(+10.00%)
Oct 20, 2023 5.000 5.000 5.000 5.000 100 +0.25(+5.26%)
Oct 19, 2023 4.010 5.000 4.010 4.750 7,172 +1.75(+58.33%)
Oct 13, 2023 3.000 0 -2.00(-40.00%)
Oct 10, 2023 5.000 0 +0.00(+0.00%)
Oct 09, 2023 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Oct 05, 2023 5.000 0 -0.25(-4.76%)
Sep 28, 2023 5.250 0 +0.25(+5.00%)
Sep 27, 2023 5.000 5.000 5.000 5.000 201 +0.00(+0.00%)
Sep 25, 2023 5.000 0 -0.40(-7.41%)
Sep 22, 2023 5.250 5.400 5.250 5.400 500 +0.10(+1.84%)
Sep 21, 2023 5.303 5.303 5.303 5.303 264 -0.40(-6.97%)
Sep 20, 2023 5.700 5.700 5.700 5.700 100 +0.16(+2.93%)
Sep 18, 2023 5.537 0 -0.56(-9.22%)
Sep 15, 2023 5.500 6.100 5.400 6.100 870 +0.90(+17.31%)
Sep 14, 2023 3.330 5.200 3.330 5.200 7,711 +2.05(+65.08%)
Sep 12, 2023 3.150 6 -0.15(-4.55%)
Sep 08, 2023 3.300 0 -0.20(-5.71%)
Sep 05, 2023 3.500 0 +0.65(+22.81%)
Sep 01, 2023 2.850 2.850 2.850 2.850 100 -0.63(-18.10%)
Aug 25, 2023 3.480 0 +0.00(+0.00%)
Aug 23, 2023 3.480 0 +0.83(+31.32%)
Aug 22, 2023 2.650 2.650 2.650 2.650 2,501 +0.00(+0.00%)
Aug 18, 2023 2.650 53 -0.80(-23.19%)
Aug 14, 2023 3.450 0 +0.46(+15.38%)
Aug 11, 2023 3.000 3.000 2.990 2.990 292 +0.29(+10.74%)
Aug 10, 2023 2.700 2.700 2.700 2.700 2,200 +0.20(+8.00%)
Aug 09, 2023 2.700 2.700 1.940 2.500 1,540 -0.60(-19.35%)
Aug 08, 2023 2.600 3.100 2.500 3.100 3,181 +0.15(+5.08%)
Aug 07, 2023 2.950 2.950 2.950 2.950 201 -0.05(-1.67%)
Aug 04, 2023 2.731 3.000 2.559 3.000 1,000 +0.00(+0.00%)
Aug 02, 2023 3.000 1 +0.15(+5.26%)
Aug 01, 2023 3.500 3.575 2.850 2.850 3,600 -0.95(-25.00%)
Jul 31, 2023 3.800 3.800 3.800 3.800 100 -0.20(-5.00%)
Jul 24, 2023 4.000 0 +0.00(+0.00%)
Jul 20, 2023 4.000 0 +0.00(+0.00%)
Jul 19, 2023 4.000 4.000 4.000 4.000 100 -0.40(-9.09%)
Jul 17, 2023 4.400 0 -0.10(-2.22%)
Jul 11, 2023 4.500 0 +0.20(+4.65%)
Jul 10, 2023 4.300 4.300 4.300 4.300 300 -0.25(-5.49%)
Jul 07, 2023 4.550 4.550 4.550 4.550 100 -0.10(-2.15%)
Jun 30, 2023 4.650 0 +0.15(+3.33%)
Jun 29, 2023 4.500 4.500 3.550 4.500 1,100 +0.50(+12.56%)
Jun 28, 2023 4.000 4.000 3.998 3.998 280 +0.50(+14.23%)
Jun 26, 2023 3.500 0 +0.10(+2.94%)
Jun 23, 2023 3.250 3.400 3.250 3.400 1,117 +0.40(+13.33%)
Jun 22, 2023 3.250 3.250 2.760 3.000 1,162 -0.50(-14.29%)
Jun 21, 2023 3.250 3.500 3.250 3.500 22,394 +0.38(+12.00%)
Jun 20, 2023 3.000 3.125 3.000 3.125 646 -0.12(-3.85%)
Jun 16, 2023 3.100 3.250 3.100 3.250 1,500 +0.25(+8.33%)
Jun 14, 2023 3.000 1 +0.15(+5.26%)
Jun 13, 2023 2.850 2.850 2.850 2.850 400 -0.15(-5.00%)
Jun 09, 2023 3.000 0 +0.00(+0.00%)
Jun 08, 2023 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jun 07, 2023 3.000 3.000 3.000 3.000 406 +0.00(+0.00%)
Jun 06, 2023 3.000 3.000 3.000 3.000 261 +0.00(+0.00%)
Jun 05, 2023 2.750 3.000 2.750 3.000 4,201 +0.50(+20.00%)
Jun 02, 2023 2.970 2.970 2.500 2.500 18,912 -0.47(-15.82%)
May 31, 2023 2.970 0 -0.04(-1.33%)
May 30, 2023 3.010 3.010 3.010 3.010 100 +0.03(+1.01%)
May 25, 2023 2.980 0 -0.02(-0.67%)
May 24, 2023 3.050 3.050 3.000 3.000 2,700 -0.50(-14.29%)
May 23, 2023 3.500 3.500 3.500 3.500 210 +0.45(+14.75%)
May 22, 2023 3.390 3.390 3.050 3.050 211 -0.59(-16.21%)
May 18, 2023 3.640 0 +0.34(+10.30%)
May 17, 2023 3.100 3.300 3.100 3.300 808 -0.52(-13.61%)
May 16, 2023 4.500 4.500 3.820 3.820 2,700 -0.88(-18.72%)
May 15, 2023 4.700 4.700 4.700 4.700 1,500 -0.22(-4.47%)
May 12, 2023 4.960 4.960 4.920 4.920 6,699 -0.04(-0.81%)
May 09, 2023 4.960 0 +0.00(+0.00%)
May 08, 2023 4.960 5.000 4.960 4.960 2,780 +0.00(+0.00%)
May 04, 2023 4.960 0 +0.00(+0.00%)
May 03, 2023 5.100 5.100 4.960 4.960 7,717 -0.14(-2.75%)
May 02, 2023 5.100 5.100 5.100 5.100 700 +0.00(+0.00%)
May 01, 2023 5.100 5.100 5.100 5.100 613 +0.00(+0.00%)
Apr 28, 2023 5.100 5.100 5.100 5.100 102 +0.00(+0.00%)
Apr 27, 2023 5.100 5.100 5.100 5.100 300 -0.35(-6.42%)
Apr 20, 2023 5.450 0 +0.27(+5.20%)
Apr 19, 2023 5.110 5.181 5.110 5.181 310 +0.07(+1.39%)
Apr 18, 2023 5.110 5.110 5.110 5.110 569 -0.03(-0.58%)
Apr 12, 2023 5.140 0 +0.10(+1.98%)
Apr 04, 2023 5.040 0 -1.25(-19.87%)
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.