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 )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 10, 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 (%)
May 31, 2023 0.2344 0.2420 0.2210 0.2300 57,334 -0.02(-8.00%)
May 30, 2023 0.2405 0.2600 0.2305 0.2500 139,049 -0.00(-1.57%)
May 26, 2023 0.2478 0.2540 0.2327 0.2540 1,054,937 +0.00(+0.40%)
May 25, 2023 0.2600 0.2675 0.2405 0.2530 887,267 -0.01(-4.53%)
May 24, 2023 0.2655 0.2750 0.2600 0.2650 21,267 -0.01(-1.85%)
May 23, 2023 0.2660 0.2750 0.2650 0.2700 6,035 -0.01(-1.82%)
May 22, 2023 0.2655 0.2795 0.2655 0.2750 77,953 -0.00(-1.61%)
May 19, 2023 0.2650 0.2850 0.2650 0.2795 58,893 -0.01(-1.93%)
May 18, 2023 0.2650 0.2850 0.2650 0.2850 55,147 +0.01(+5.56%)
May 17, 2023 0.2620 0.2800 0.2600 0.2700 31,861 -0.01(-5.26%)
May 16, 2023 0.2900 0.2900 0.2555 0.2850 156,634 -0.01(-1.72%)
May 15, 2023 0.2600 0.2900 0.2502 0.2900 32,366 +0.01(+3.57%)
May 12, 2023 0.2671 0.2843 0.2650 0.2800 44,561 +0.00(+0.00%)
May 11, 2023 0.2671 0.3195 0.2671 0.2800 25,306 -0.04(-12.36%)
May 10, 2023 0.2700 0.3195 0.2500 0.3195 251,251 +0.05(+20.57%)
May 09, 2023 0.2605 0.2800 0.2605 0.2650 11,269 +0.00(+0.95%)
May 08, 2023 0.2610 0.2975 0.2605 0.2625 46,575 -0.03(-9.48%)
May 05, 2023 0.3000 0.3375 0.2500 0.2900 95,730 -0.01(-3.33%)
May 04, 2023 0.2415 0.3500 0.2415 0.3000 193,835 +0.03(+13.21%)
May 03, 2023 0.2400 0.2698 0.2210 0.2650 238,627 +0.00(+0.00%)
May 02, 2023 0.2605 0.2889 0.2475 0.2650 103,509 -0.02(-5.36%)
May 01, 2023 0.2605 0.2944 0.2605 0.2800 66,260 -0.01(-4.92%)
Apr 28, 2023 0.2895 0.3035 0.2500 0.2945 152,583 -0.01(-3.44%)
Apr 27, 2023 0.2560 0.3100 0.2560 0.3050 12,718 +0.00(+0.83%)
Apr 26, 2023 0.3200 0.3200 0.2611 0.3025 26,804 +0.00(+0.83%)
Apr 25, 2023 0.2401 0.3300 0.2401 0.3000 93,340 +0.00(+0.00%)
Apr 24, 2023 0.3000 0.3108 0.2800 0.3000 48,949 -0.02(-5.60%)
Apr 21, 2023 0.2994 0.3300 0.2900 0.3178 43,957 +0.03(+9.59%)
Apr 20, 2023 0.2912 0.3099 0.2801 0.2900 99,509 -0.02(-6.42%)
Apr 19, 2023 0.3000 0.3199 0.3000 0.3099 69,081 -0.01(-3.13%)
Apr 18, 2023 0.3400 0.3400 0.3000 0.3199 131,038 -0.01(-3.06%)
Apr 17, 2023 0.3300 0.3600 0.3300 0.3300 12,244 -0.01(-4.35%)
Apr 14, 2023 0.3550 0.3724 0.3040 0.3450 110,631 -0.03(-6.76%)
Apr 13, 2023 0.2810 0.3950 0.2810 0.3700 29,233 +0.03(+8.82%)
Apr 12, 2023 0.3700 0.3950 0.2810 0.3400 57,963 -0.02(-4.74%)
Apr 11, 2023 0.3300 0.3590 0.3030 0.3569 49,493 +0.02(+6.19%)
Apr 10, 2023 0.3170 0.3390 0.3040 0.3361 21,574 +0.01(+2.22%)
Apr 06, 2023 0.3448 0.3590 0.3106 0.3288 65,475 -0.02(-5.16%)
Apr 05, 2023 0.3305 0.3566 0.3305 0.3467 13,670 -0.00(-0.34%)
Apr 04, 2023 0.3446 0.3595 0.3300 0.3479 29,049 +0.01(+4.16%)
Apr 03, 2023 0.3341 0.3595 0.3030 0.3340 128,336 -0.02(-6.47%)
Mar 31, 2023 0.3440 0.3653 0.3364 0.3571 18,783 +0.01(+2.91%)
Mar 30, 2023 0.3560 0.3600 0.3340 0.3470 42,050 -0.01(-2.53%)
Mar 29, 2023 0.3500 0.3744 0.3450 0.3560 45,250 +0.01(+3.19%)
Mar 28, 2023 0.3544 0.3708 0.3370 0.3450 37,820 -0.03(-7.88%)
Mar 27, 2023 0.3690 0.3745 0.3340 0.3745 107,508 +0.01(+1.49%)
Mar 24, 2023 0.3305 0.3690 0.3305 0.3690 49,126 +0.04(+11.38%)
Mar 23, 2023 0.3658 0.3735 0.3313 0.3313 58,392 -0.03(-8.10%)
Mar 22, 2023 0.3351 0.3735 0.3350 0.3605 50,501 +0.00(+0.00%)
Mar 21, 2023 0.3305 0.3805 0.3305 0.3605 101,357 +0.03(+9.08%)
Mar 20, 2023 0.3305 0.3730 0.3300 0.3305 108,795 -0.02(-5.44%)
Mar 17, 2023 0.3550 0.3550 0.3300 0.3495 38,718 -0.00(-0.63%)
Mar 16, 2023 0.3510 0.3911 0.3510 0.3517 52,215 -0.02(-4.43%)
Mar 15, 2023 0.3380 0.3680 0.3380 0.3680 37,787 +0.03(+8.88%)
Mar 14, 2023 0.3443 0.3690 0.3230 0.3380 55,986 +0.00(+0.75%)
Mar 13, 2023 0.3513 0.3700 0.3150 0.3355 70,461 -0.02(-6.81%)
Mar 10, 2023 0.3820 0.4195 0.3500 0.3600 201,271 -0.05(-11.22%)
Mar 09, 2023 0.3726 0.4243 0.3670 0.4055 403,953 +0.04(+10.49%)
Mar 08, 2023 0.3909 0.3948 0.3473 0.3670 140,945 -0.02(-6.21%)
Mar 07, 2023 0.3755 0.3950 0.3450 0.3913 22,835 +0.00(+0.38%)
Mar 06, 2023 0.3755 0.3999 0.3755 0.3898 119,604 +0.01(+2.71%)
Mar 03, 2023 0.3621 0.3890 0.3450 0.3795 101,376 +0.03(+10.00%)
Mar 02, 2023 0.3600 0.3620 0.3220 0.3450 108,454 -0.01(-1.43%)
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.