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

New York Times Company (NY: NYT )

54.49 -0.07 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 4.870 5.583 4.852 4.852 1,474,562 +0.01(+0.19%)
Apr 29, 2009 4.546 4.897 4.518 4.843 1,043,387 +0.32(+7.19%)
Apr 28, 2009 4.582 4.591 4.392 4.518 750,762 -0.13(-2.72%)
Apr 27, 2009 4.933 4.933 4.618 4.645 1,146,954 -0.36(-7.21%)
Apr 24, 2009 4.645 5.005 4.482 5.005 1,574,529 +0.38(+8.19%)
Apr 23, 2009 4.455 4.663 4.203 4.627 1,796,047 +0.17(+3.85%)
Apr 22, 2009 4.419 4.582 4.293 4.455 2,203,070 +0.02(+0.41%)
Apr 21, 2009 5.005 5.005 4.266 4.437 2,993,627 -0.84(-15.90%)
Apr 20, 2009 5.844 5.844 5.231 5.276 1,982,622 -0.78(-12.82%)
Apr 17, 2009 5.366 6.196 5.321 6.052 1,626,020 +0.71(+13.34%)
Apr 16, 2009 5.204 5.493 5.005 5.339 1,134,185 +0.16(+3.14%)
Apr 15, 2009 4.888 5.384 4.852 5.177 1,267,861 +0.23(+4.74%)
Apr 14, 2009 4.762 5.123 4.518 4.942 1,652,601 +0.16(+3.40%)
Apr 13, 2009 4.861 4.996 4.663 4.780 907,200 -0.10(-2.03%)
Apr 09, 2009 4.582 4.951 4.419 4.879 946,385 +0.51(+11.78%)
Apr 08, 2009 4.365 4.455 4.293 4.365 470,578 +0.01(+0.21%)
Apr 07, 2009 4.654 4.789 4.329 4.356 734,289 -0.39(-8.17%)
Apr 06, 2009 4.546 4.753 4.410 4.744 814,300 +0.19(+4.16%)
Apr 03, 2009 4.491 4.582 4.248 4.555 749,464 +0.08(+1.81%)
Apr 02, 2009 4.194 4.591 4.194 4.473 1,206,525 +0.36(+8.77%)
Apr 01, 2009 4.077 4.194 3.937 4.113 1,236,141 +0.04(+0.88%)
Mar 31, 2009 4.320 4.320 4.022 4.077 1,048,008 -0.09(-2.16%)
Mar 30, 2009 4.509 4.546 4.140 4.167 1,081,111 -0.32(-7.23%)
Mar 26, 2009 4.149 4.491 4.095 4.491 928,886 +0.37(+8.97%)
Mar 25, 2009 4.122 4.419 3.977 4.122 1,722,566 +0.02(+0.44%)
Mar 24, 2009 4.230 4.509 4.077 4.104 2,136,421 -0.18(-4.21%)
Mar 23, 2009 4.149 4.284 4.131 4.284 1,106,421 +0.30(+7.47%)
Mar 20, 2009 4.077 4.086 3.734 3.986 2,250,067 -0.07(-1.78%)
Mar 19, 2009 4.176 4.329 3.995 4.059 1,072,308 +0.06(+1.58%)
Mar 18, 2009 3.752 4.113 3.716 3.995 878,060 +0.18(+4.73%)
Mar 17, 2009 3.788 3.815 3.653 3.815 1,094,917 +0.11(+2.92%)
Mar 16, 2009 3.869 3.923 3.671 3.707 1,772,160 -0.13(-3.29%)
Mar 13, 2009 3.833 3.977 3.698 3.833 0 +0.09(+2.41%)
Mar 12, 2009 3.445 3.923 3.166 3.743 2,825,788 +0.26(+7.51%)
Mar 11, 2009 3.869 3.869 3.373 3.481 2,086,180 -0.14(-3.74%)
Mar 10, 2009 3.581 3.752 3.427 3.617 1,274,654 +0.10(+2.82%)
Mar 09, 2009 3.626 3.905 3.508 3.517 1,270,382 -0.15(-4.18%)
Mar 06, 2009 3.698 3.896 3.499 3.671 0 -0.01(-0.25%)
Mar 05, 2009 3.815 3.878 3.490 3.680 2,783,036 -0.28(-7.06%)
Mar 04, 2009 3.743 4.230 3.662 3.959 1,967,528 +0.32(+8.93%)
Mar 02, 2009 3.716 3.716 3.427 3.635 1,943,591 -0.09(-2.42%)
Feb 27, 2009 3.680 3.779 3.544 3.725 0 -0.06(-1.67%)
Feb 26, 2009 3.590 3.788 3.490 3.788 2,039,470 +0.22(+6.06%)
Feb 25, 2009 3.553 3.680 3.148 3.571 1,671,211 +0.01(+0.25%)
Feb 24, 2009 3.553 3.761 3.445 3.562 2,106,254 -0.04(-1.00%)
Feb 23, 2009 3.653 3.707 3.535 3.599 1,735,893 -0.07(-1.97%)
Feb 20, 2009 3.130 3.734 3.103 3.671 0 +0.51(+15.95%)
Feb 19, 2009 4.807 3.626 3.121 3.166 1,583,643 -0.18(-5.39%)
Feb 18, 2009 3.409 3.454 3.292 3.346 915,754 -0.05(-1.59%)
Feb 17, 2009 3.553 3.553 3.364 3.400 963,160 -0.26(-7.14%)
Feb 13, 2009 3.896 3.896 3.599 3.662 1,113,710 -0.23(-5.80%)
Feb 12, 2009 3.860 3.896 3.653 3.887 931,546 -0.02(-0.46%)
Feb 11, 2009 3.815 3.986 3.770 3.905 950,872 +0.09(+2.36%)
Feb 10, 2009 4.212 4.329 3.815 3.815 2,035,112 -0.44(-10.38%)
Feb 09, 2009 4.600 4.600 4.257 4.257 949,352 -0.30(-6.53%)
Feb 06, 2009 4.401 4.735 4.338 4.555 1,524,052 +0.14(+3.06%)
Feb 05, 2009 4.316 4.464 4.266 4.419 743,659 +0.10(+2.30%)
Feb 04, 2009 4.573 4.609 4.320 4.320 1,127,614 -0.28(-6.08%)
Feb 03, 2009 4.401 4.600 4.221 4.600 1,681,192 +0.22(+4.94%)
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.