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

Doubledown Interactive ADR (NQ: DDI )

10.49 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 1, 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 28, 2023 8.000 8.000 7.740 7.940 617 +0.08(+1.02%)
Apr 26, 2023 7.860 8 -0.14(-1.75%)
Apr 25, 2023 8.090 8.150 7.710 8.000 3,848 +0.30(+3.90%)
Apr 24, 2023 8.000 8.010 7.700 7.700 7,093 -0.26(-3.33%)
Apr 21, 2023 8.080 8.150 7.710 7.965 16,934 -0.19(-2.27%)
Apr 20, 2023 8.080 8.180 7.930 8.150 8,074 +0.05(+0.62%)
Apr 19, 2023 7.800 8.110 7.750 8.100 19,323 +0.26(+3.32%)
Apr 18, 2023 7.840 7.840 7.840 7.840 213 -0.14(-1.74%)
Apr 17, 2023 7.979 7.980 7.979 7.979 3,252 +0.14(+1.77%)
Apr 14, 2023 8.110 8.110 7.840 7.840 18,838 -0.25(-3.09%)
Apr 13, 2023 7.995 8.090 7.995 8.090 1,366 +0.29(+3.72%)
Apr 12, 2023 7.900 7.920 7.690 7.800 1,938 +0.12(+1.50%)
Apr 11, 2023 7.940 7.940 7.685 7.685 39,925 -0.18(-2.23%)
Apr 06, 2023 7.860 85 -0.14(-1.75%)
Apr 04, 2023 8.000 194 -0.02(-0.19%)
Apr 03, 2023 8.015 8.015 8.015 8.015 417 +0.04(+0.44%)
Mar 31, 2023 8.000 8.000 7.900 7.980 1,431 +0.23(+2.97%)
Mar 30, 2023 7.600 7.860 7.600 7.750 893 -0.10(-1.27%)
Mar 29, 2023 7.990 8.000 7.850 7.850 1,101 -0.25(-3.09%)
Mar 28, 2023 8.260 8.360 7.600 8.100 12,515 -0.26(-3.08%)
Mar 27, 2023 8.000 8.357 7.880 8.357 612 +0.45(+5.65%)
Mar 24, 2023 8.000 8.190 7.830 7.910 1,537 +0.03(+0.38%)
Mar 23, 2023 8.000 8.000 7.880 7.880 874 -0.20(-2.48%)
Mar 22, 2023 8.190 9.000 8.080 8.080 10,362 +0.08(+1.00%)
Mar 21, 2023 8.050 8.370 7.410 8.000 13,504 -0.05(-0.62%)
Mar 20, 2023 9.000 9.000 8.050 8.050 10,283 -0.20(-2.42%)
Mar 17, 2023 8.470 8.670 8.180 8.250 26,845 -0.08(-0.96%)
Mar 16, 2023 8.330 8.330 8.330 8.330 310 +0.08(+0.97%)
Mar 15, 2023 8.680 8.680 8.020 8.250 758 -0.05(-0.60%)
Mar 14, 2023 8.060 8.300 8.060 8.300 352 +0.07(+0.85%)
Mar 13, 2023 8.500 8.680 7.410 8.230 35,857 -0.29(-3.40%)
Mar 10, 2023 9.100 9.100 8.520 8.520 4,598 -0.83(-8.88%)
Mar 08, 2023 9.350 132 -0.01(-0.11%)
Mar 07, 2023 9.580 9.760 9.350 9.360 4,521 -0.18(-1.84%)
Feb 28, 2023 9.535 305 +0.04(+0.37%)
Feb 27, 2023 9.700 10.30 9.350 9.500 11,319 +0.00(+0.00%)
Feb 24, 2023 9.600 9.600 9.490 9.500 3,420 +0.00(+0.00%)
Feb 23, 2023 9.500 9.500 9.290 9.500 4,832 +0.00(+0.00%)
Feb 22, 2023 9.550 10.27 9.250 9.500 11,854 -0.12(-1.25%)
Feb 21, 2023 9.710 9.910 9.620 9.620 8,031 -0.14(-1.43%)
Feb 17, 2023 9.710 10.27 9.550 9.760 17,273 -0.05(-0.51%)
Feb 16, 2023 9.660 9.980 9.660 9.810 6,463 -0.09(-0.90%)
Feb 15, 2023 9.520 10.15 9.520 9.899 11,141 +0.09(+0.91%)
Feb 14, 2023 9.720 9.810 9.415 9.810 9,006 +0.20(+2.08%)
Feb 13, 2023 9.618 9.885 9.400 9.610 18,661 -0.02(-0.20%)
Feb 10, 2023 9.860 9.910 9.550 9.630 11,375 -0.15(-1.54%)
Feb 09, 2023 9.570 9.800 9.420 9.780 17,590 +0.28(+2.95%)
Feb 08, 2023 10.40 10.40 9.050 9.500 37,626 +0.00(+0.00%)
Feb 07, 2023 9.070 9.720 9.070 9.500 18,256 +0.31(+3.37%)
Feb 06, 2023 9.260 9.450 9.030 9.190 24,797 -0.11(-1.18%)
Feb 03, 2023 10.01 10.02 9.000 9.300 44,191 -0.39(-4.02%)
Feb 02, 2023 9.737 9.737 9.530 9.690 14,843 -0.11(-1.12%)
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.