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 29, 2018 5.110 5.210 5.050 5.120 395,105 -0.01(-0.19%)
Jun 28, 2018 5.150 5.220 5.010 5.130 583,466 +0.00(+0.00%)
Jun 27, 2018 5.090 5.345 4.981 5.130 716,616 +0.07(+1.38%)
Jun 26, 2018 4.740 5.180 4.730 5.060 733,159 +0.31(+6.53%)
Jun 25, 2018 4.770 4.820 4.650 4.750 719,606 +0.05(+1.06%)
Jun 22, 2018 4.410 4.730 4.410 4.700 3,751,492 +0.34(+7.80%)
Jun 21, 2018 4.200 4.360 4.140 4.360 560,745 +0.16(+3.81%)
Jun 20, 2018 4.200 4.240 4.160 4.200 412,047 +0.01(+0.24%)
Jun 19, 2018 4.100 4.200 4.040 4.190 185,943 +0.09(+2.20%)
Jun 18, 2018 4.160 4.250 4.070 4.100 217,283 -0.09(-2.15%)
Jun 15, 2018 4.220 4.125 4.190 295,150 +0.01(+0.24%)
Jun 14, 2018 4.200 4.200 4.140 4.180 241,902 -0.02(-0.48%)
Jun 13, 2018 4.160 4.270 4.100 4.200 198,525 +0.07(+1.69%)
Jun 12, 2018 4.250 4.250 4.080 4.130 143,460 -0.11(-2.59%)
Jun 11, 2018 4.250 4.250 4.200 4.240 200,001 +0.04(+0.95%)
Jun 08, 2018 4.250 4.250 4.190 4.200 173,589 -0.02(-0.47%)
Jun 07, 2018 4.250 4.250 4.190 4.220 169,762 -0.03(-0.71%)
Jun 06, 2018 4.250 168,452 -0.05(-1.16%)
Jun 05, 2018 4.350 4.440 4.260 4.300 190,212 -0.05(-1.15%)
Jun 04, 2018 4.290 4.420 4.260 4.350 250,849 +0.12(+2.84%)
Jun 01, 2018 4.150 4.255 4.110 4.230 187,486 +0.07(+1.68%)
May 31, 2018 4.170 4.260 4.150 4.160 199,421 -0.01(-0.24%)
May 30, 2018 4.290 4.310 4.070 4.170 311,223 -0.12(-2.80%)
May 29, 2018 3.990 4.452 3.950 4.290 571,806 +0.34(+8.61%)
May 25, 2018 3.950 3.950 3.950 0 +0.08(+2.07%)
May 24, 2018 3.860 3.930 3.850 3.870 234,678 +0.01(+0.26%)
May 23, 2018 3.900 3.900 3.840 3.860 65,205 -0.01(-0.26%)
May 22, 2018 3.850 3.990 3.820 3.870 125,099 +0.04(+1.04%)
May 21, 2018 3.990 4.010 3.750 3.830 226,041 -0.14(-3.53%)
May 18, 2018 3.960 4.060 3.900 3.970 141,349 +0.03(+0.76%)
May 17, 2018 3.860 4.000 3.860 3.940 149,623 +0.10(+2.60%)
May 16, 2018 3.990 4.100 3.820 3.840 148,763 -0.12(-3.03%)
May 15, 2018 3.790 4.020 3.780 3.960 228,204 +0.19(+5.04%)
May 14, 2018 3.860 4.000 3.765 3.770 123,300 -0.15(-3.83%)
May 11, 2018 3.760 3.960 3.720 3.920 93,505 +0.16(+4.26%)
May 10, 2018 3.980 3.990 3.760 3.760 109,178 -0.19(-4.81%)
May 09, 2018 4.070 4.070 3.880 3.950 102,633 -0.11(-2.71%)
May 08, 2018 3.780 4.150 3.780 4.060 244,606 +0.30(+7.98%)
May 07, 2018 3.770 3.840 3.600 3.760 246,683 -0.01(-0.27%)
May 04, 2018 3.900 3.920 3.740 3.770 100,504 -0.16(-4.07%)
May 03, 2018 3.840 4.005 3.810 3.930 98,455 +0.10(+2.61%)
May 02, 2018 3.830 3.930 3.795 3.830 185,306 +0.02(+0.52%)
May 01, 2018 3.940 3.940 3.710 3.810 136,192 -0.12(-3.05%)
Apr 30, 2018 4.000 4.030 3.915 3.930 180,974 -0.06(-1.50%)
Apr 27, 2018 3.990 4.090 3.940 3.990 149,676 -0.01(-0.25%)
Apr 26, 2018 3.970 4.000 3.920 4.000 120,378 +0.04(+1.01%)
Apr 25, 2018 3.870 3.975 3.830 3.960 163,490 +0.09(+2.33%)
Apr 24, 2018 3.920 3.950 3.750 3.870 220,612 -0.04(-1.02%)
Apr 23, 2018 3.920 3.936 3.700 3.910 286,148 -0.01(-0.26%)
Apr 20, 2018 4.000 4.010 3.910 3.920 97,084 -0.08(-2.00%)
Apr 19, 2018 4.000 4.000 3.958 4.000 81,872 +0.00(+0.00%)
Apr 18, 2018 4.000 4.020 3.930 4.000 360,462 +0.01(+0.25%)
Apr 17, 2018 3.920 4.000 3.920 3.990 276,850 +0.08(+2.05%)
Apr 16, 2018 3.940 4.000 3.850 3.910 286,482 -0.03(-0.76%)
Apr 13, 2018 3.990 4.050 3.940 3.940 236,262 -0.01(-0.25%)
Apr 12, 2018 4.010 4.010 3.670 3.950 239,399 -0.06(-1.50%)
Apr 11, 2018 4.040 4.135 3.990 4.010 185,922 -0.06(-1.47%)
Apr 10, 2018 4.110 4.150 4.030 4.070 277,168 +0.00(+0.00%)
Apr 09, 2018 4.090 4.310 4.060 4.070 430,791 +0.09(+2.26%)
Apr 06, 2018 3.890 4.030 3.870 3.980 363,334 +0.10(+2.58%)
Apr 05, 2018 3.640 3.950 3.550 3.880 365,750 +0.30(+8.38%)
Apr 04, 2018 3.640 3.750 3.580 3.580 233,984 -0.03(-0.83%)
Apr 03, 2018 3.500 3.630 3.500 3.610 406,227 +0.13(+3.74%)
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.