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 & Company (NY: NWY )

N/A UNCHANGED
Last Price Updated: 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 30, 2009 3.290 3.430 3.080 3.090 1,313,789 -0.19(-5.79%)
Jun 29, 2009 3.250 3.320 3.160 3.280 207,954 +0.10(+3.14%)
Jun 26, 2009 3.100 3.230 3.090 3.180 710,333 +0.06(+1.92%)
Jun 25, 2009 3.210 3.230 3.050 3.120 337,018 -0.02(-0.64%)
Jun 24, 2009 3.130 3.260 3.050 3.140 204,095 +0.06(+1.95%)
Jun 23, 2009 3.160 3.270 3.000 3.080 542,631 -0.10(-3.14%)
Jun 22, 2009 3.360 3.400 3.155 3.180 316,833 -0.22(-6.47%)
Jun 19, 2009 3.390 3.470 3.290 3.400 299,296 +0.05(+1.49%)
Jun 18, 2009 3.220 3.430 3.170 3.350 442,185 +0.08(+2.45%)
Jun 17, 2009 3.190 3.320 3.010 3.270 491,221 -0.14(-4.11%)
Jun 16, 2009 3.610 3.660 3.400 3.410 257,313 -0.19(-5.28%)
Jun 15, 2009 3.600 3.660 3.420 3.600 345,224 -0.14(-3.74%)
Jun 12, 2009 3.670 3.740 3.560 3.740 276,411 +0.05(+1.36%)
Jun 11, 2009 3.590 3.710 3.510 3.690 288,261 +0.11(+3.07%)
Jun 10, 2009 3.630 3.650 3.510 3.580 665,466 +0.00(+0.00%)
Jun 09, 2009 3.630 3.690 3.510 3.580 429,414 -0.02(-0.56%)
Jun 08, 2009 3.600 3.680 3.580 3.600 770,916 +0.01(+0.28%)
Jun 05, 2009 3.530 3.640 3.530 3.590 328,598 +0.08(+2.28%)
Jun 04, 2009 3.460 3.560 3.450 3.510 633,383 +0.02(+0.57%)
Jun 03, 2009 3.480 3.530 3.450 3.490 169,264 -0.02(-0.57%)
Jun 02, 2009 3.510 3.620 3.480 3.510 479,058 +0.02(+0.57%)
Jun 01, 2009 3.660 3.890 3.420 3.490 502,335 -0.11(-3.06%)
May 29, 2009 3.530 3.650 3.420 3.600 487,409 +0.08(+2.27%)
May 28, 2009 3.380 3.530 3.280 3.520 516,647 +0.19(+5.71%)
May 27, 2009 3.420 3.550 3.330 3.330 379,667 -0.09(-2.63%)
May 26, 2009 3.280 3.560 3.250 3.420 573,857 +0.11(+3.32%)
May 22, 2009 3.400 3.450 3.110 3.310 1,113,053 +0.00(+0.00%)
May 21, 2009 4.040 4.040 3.110 3.310 2,197,311 -1.26(-27.57%)
May 20, 2009 4.550 4.750 4.470 4.570 605,800 +0.06(+1.33%)
May 19, 2009 4.380 4.660 4.310 4.510 557,749 +0.06(+1.35%)
May 18, 2009 4.290 4.540 4.240 4.450 401,461 +0.21(+4.95%)
May 15, 2009 4.310 4.490 4.220 4.240 320,545 -0.14(-3.20%)
May 14, 2009 4.410 4.510 4.280 4.380 559,372 -0.02(-0.45%)
May 13, 2009 4.650 4.690 4.300 4.400 405,426 -0.35(-7.37%)
May 12, 2009 4.940 5.060 4.600 4.750 481,956 -0.17(-3.46%)
May 11, 2009 5.000 5.190 4.910 4.920 508,530 -0.18(-3.53%)
May 08, 2009 5.350 5.440 4.900 5.100 437,686 -0.18(-3.41%)
May 07, 2009 5.680 5.700 5.200 5.280 652,718 -0.27(-4.86%)
May 06, 2009 6.000 6.110 5.400 5.550 1,123,199 -0.40(-6.72%)
May 05, 2009 5.810 6.000 5.700 5.950 592,344 +0.13(+2.23%)
May 04, 2009 5.710 5.840 5.660 5.820 1,218,612 +0.16(+2.83%)
May 01, 2009 5.820 5.840 5.570 5.660 1,024,409 -0.14(-2.41%)
Apr 30, 2009 5.520 6.070 5.370 5.800 796,587 +0.34(+6.23%)
Apr 29, 2009 5.290 5.590 5.270 5.460 902,852 +0.16(+3.02%)
Apr 28, 2009 5.020 5.410 5.000 5.300 562,686 +0.24(+4.74%)
Apr 27, 2009 4.880 5.230 4.810 5.060 927,124 +0.10(+2.02%)
Apr 24, 2009 4.630 5.300 4.560 4.960 1,183,591 +0.36(+7.83%)
Apr 23, 2009 4.590 4.800 4.440 4.600 357,855 +0.00(+0.00%)
Apr 22, 2009 4.370 4.800 4.220 4.600 451,588 +0.26(+5.99%)
Apr 21, 2009 4.030 4.380 3.970 4.340 263,551 +0.25(+6.11%)
Apr 20, 2009 4.250 4.270 3.965 4.090 283,170 -0.26(-5.98%)
Apr 17, 2009 4.360 4.430 4.280 4.350 128,311 +0.00(+0.00%)
Apr 16, 2009 4.240 4.400 4.100 4.350 244,097 +0.17(+4.07%)
Apr 15, 2009 4.170 4.250 4.080 4.180 259,148 -0.03(-0.71%)
Apr 14, 2009 4.290 4.430 4.130 4.210 436,779 -0.21(-4.75%)
Apr 13, 2009 4.340 4.430 4.160 4.420 282,205 +0.00(+0.00%)
Apr 09, 2009 4.110 4.600 4.110 4.420 991,016 +0.38(+9.41%)
Apr 08, 2009 3.910 4.100 3.750 4.040 346,253 +0.11(+2.80%)
Apr 07, 2009 4.280 4.390 3.880 3.930 318,853 -0.37(-8.60%)
Apr 06, 2009 4.500 4.500 4.120 4.300 498,470 -0.25(-5.49%)
Apr 03, 2009 4.380 5.000 4.330 4.550 443,924 +0.17(+3.88%)
Apr 02, 2009 4.020 4.480 3.910 4.380 960,030 +0.48(+12.31%)
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.