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 )

12.00 -0.35 (-2.83%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Jul 29, 2022 9.560 9.990 9.555 9.800 9,191 +0.29(+3.05%)
Jul 28, 2022 9.310 10.00 9.310 9.510 20,056 +0.01(+0.11%)
Jul 27, 2022 9.150 9.597 9.150 9.500 16,879 -0.02(-0.21%)
Jul 26, 2022 9.575 9.575 9.490 9.520 8,982 -0.03(-0.31%)
Jul 25, 2022 9.620 9.800 9.500 9.550 11,405 -0.10(-1.04%)
Jul 22, 2022 9.600 9.810 9.500 9.650 16,203 +0.05(+0.52%)
Jul 21, 2022 9.660 9.660 9.360 9.600 2,313 +0.05(+0.52%)
Jul 20, 2022 9.550 9.550 9.550 9.550 600 +0.34(+3.69%)
Jul 19, 2022 9.610 9.620 9.140 9.210 10,755 -0.39(-4.06%)
Jul 18, 2022 9.750 9.905 9.600 9.600 2,953 -0.12(-1.23%)
Jul 15, 2022 10.00 10.00 9.600 9.720 1,938 +0.12(+1.25%)
Jul 14, 2022 9.600 9.610 9.600 9.600 6,639 +0.00(+0.00%)
Jul 13, 2022 9.700 9.700 9.510 9.600 3,435 -0.10(-1.03%)
Jul 12, 2022 9.720 10.68 9.700 9.700 16,266 +0.20(+2.11%)
Jul 11, 2022 9.990 9.990 9.500 9.500 7,198 -0.49(-4.87%)
Jul 08, 2022 9.986 9.986 9.986 9.986 747 +0.29(+2.95%)
Jul 07, 2022 10.08 10.08 9.700 9.700 7,552 +0.00(+0.00%)
Jul 06, 2022 9.700 10.07 9.458 9.700 5,548 -0.12(-1.22%)
Jul 05, 2022 9.910 10.23 9.820 9.820 4,446 -0.12(-1.21%)
Jul 01, 2022 9.750 9.970 9.570 9.940 17,709 +0.29(+2.95%)
Jun 30, 2022 9.900 9.900 9.655 9.655 1,127 +0.38(+4.04%)
Jun 29, 2022 10.00 10.00 9.280 9.280 479 -0.51(-5.21%)
Jun 27, 2022 9.790 36 -0.19(-1.90%)
Jun 23, 2022 9.980 120 +0.28(+2.89%)
Jun 22, 2022 9.524 9.820 9.440 9.700 7,596 -0.18(-1.82%)
Jun 21, 2022 10.12 10.12 9.880 9.880 22,203 +0.13(+1.33%)
Jun 17, 2022 10.26 10.91 9.750 9.750 5,302 -0.23(-2.30%)
Jun 16, 2022 11.18 11.18 9.980 9.980 8,727 -0.65(-6.11%)
Jun 15, 2022 11.00 11.20 10.62 10.63 1,079 -0.57(-5.09%)
Jun 14, 2022 11.16 11.20 11.16 11.20 988 +0.21(+1.91%)
Jun 13, 2022 11.65 11.65 10.04 10.99 31,270 -0.64(-5.50%)
Jun 10, 2022 11.40 11.63 10.96 11.63 23,715 +0.19(+1.66%)
Jun 09, 2022 11.44 11.44 11.44 11.44 345 -1.06(-8.47%)
Jun 08, 2022 12.44 12.50 12.44 12.50 802 +0.45(+3.72%)
Jun 07, 2022 12.24 12.30 12.05 12.05 23,106 -0.19(-1.55%)
Jun 06, 2022 12.00 12.55 12.00 12.24 1,697 +0.14(+1.16%)
Jun 03, 2022 11.26 12.59 11.26 12.10 9,461 +0.80(+7.08%)
Jun 02, 2022 11.00 11.30 10.99 11.30 2,434 +0.29(+2.68%)
Jun 01, 2022 11.50 11.50 10.90 11.01 9,679 -0.31(-2.77%)
May 31, 2022 11.32 11.32 11.32 11.32 794 -0.17(-1.47%)
May 27, 2022 10.89 11.50 10.70 11.49 10,380 +0.59(+5.40%)
May 26, 2022 10.93 11.00 10.50 10.90 3,392 -0.10(-0.91%)
May 25, 2022 11.01 11.01 11.00 11.00 301 +0.13(+1.20%)
May 24, 2022 10.98 10.98 10.86 10.87 2,543 -0.13(-1.18%)
May 23, 2022 10.75 11.24 10.75 11.00 19,201 +0.32(+3.00%)
May 20, 2022 10.66 11.05 10.30 10.68 6,212 -0.10(-0.93%)
May 19, 2022 11.01 11.07 10.63 10.78 4,099 +0.08(+0.75%)
May 18, 2022 10.48 11.00 10.48 10.70 3,833 -0.06(-0.51%)
May 17, 2022 10.00 11.59 9.620 10.76 22,069 +0.86(+8.64%)
May 16, 2022 9.750 9.930 9.420 9.900 16,601 +0.00(+0.00%)
May 13, 2022 9.920 10.00 9.740 9.900 7,866 +0.86(+9.51%)
May 12, 2022 9.490 9.690 8.890 9.040 6,301 +0.29(+3.31%)
May 11, 2022 10.25 10.38 8.750 8.750 13,245 -1.05(-10.71%)
May 10, 2022 10.00 10.07 9.750 9.800 3,530 -0.20(-2.00%)
May 09, 2022 10.52 10.60 9.501 10.00 25,021 -0.60(-5.66%)
May 06, 2022 10.90 10.90 10.09 10.60 19,806 -0.30(-2.75%)
May 05, 2022 10.80 11.16 10.80 10.90 10,472 -0.07(-0.64%)
May 04, 2022 11.20 11.20 10.52 10.97 16,153 +0.08(+0.73%)
May 03, 2022 10.80 11.25 10.56 10.89 14,886 +0.07(+0.65%)
May 02, 2022 11.30 11.40 10.82 10.82 13,322 -0.21(-1.90%)
Apr 29, 2022 11.08 11.55 11.02 11.03 33,902 -0.60(-5.13%)
Apr 28, 2022 11.59 11.63 11.59 11.63 878 +0.63(+5.70%)
Apr 27, 2022 11.20 11.36 11.00 11.00 3,048 -0.43(-3.78%)
Apr 26, 2022 11.31 11.43 11.31 11.43 1,009 +0.03(+0.28%)
Apr 25, 2022 11.16 11.40 11.00 11.40 2,671 +0.37(+3.35%)
Apr 22, 2022 11.21 11.40 10.80 11.03 9,895 +0.08(+0.73%)
Apr 21, 2022 11.30 11.51 10.95 10.95 9,701 -0.70(-6.00%)
Apr 20, 2022 11.65 11.65 11.65 11.65 1,325 +0.15(+1.30%)
Apr 19, 2022 11.70 12.11 11.45 11.50 7,956 +0.09(+0.79%)
Apr 18, 2022 11.86 11.95 11.32 11.41 13,749 -0.72(-5.97%)
Apr 14, 2022 11.50 12.13 11.50 12.13 2,119 +0.67(+5.89%)
Apr 13, 2022 11.46 11.84 11.37 11.46 1,576 +0.13(+1.15%)
Apr 12, 2022 12.21 12.35 11.33 11.33 9,319 -0.48(-4.06%)
Apr 11, 2022 12.01 12.01 11.45 11.81 6,396 -0.19(-1.58%)
Apr 08, 2022 11.65 12.09 11.65 12.00 3,606 +0.35(+3.00%)
Apr 07, 2022 11.50 12.00 11.30 11.65 9,559 +0.15(+1.30%)
Apr 06, 2022 11.73 11.80 11.50 11.50 1,389 -0.28(-2.38%)
Apr 05, 2022 11.78 11.78 11.78 11.78 617 -0.11(-0.93%)
Apr 04, 2022 12.04 12.15 11.70 11.89 9,624 -0.04(-0.34%)
Apr 01, 2022 11.95 12.11 11.72 11.93 4,255 +0.07(+0.61%)
Mar 31, 2022 11.79 12.00 11.61 11.86 7,769 +0.26(+2.22%)
Mar 30, 2022 13.02 13.02 11.60 11.60 5,637 -0.35(-2.93%)
Mar 29, 2022 12.50 12.78 11.94 11.95 9,335 +0.07(+0.59%)
Mar 28, 2022 11.86 12.25 11.86 11.88 5,787 -0.03(-0.25%)
Mar 25, 2022 12.70 12.90 11.56 11.91 21,124 +0.17(+1.45%)
Mar 24, 2022 11.90 11.96 11.70 11.74 6,559 +0.14(+1.21%)
Mar 23, 2022 12.11 12.50 11.60 11.60 9,413 -0.32(-2.69%)
Mar 22, 2022 12.01 12.80 11.79 11.92 9,198 -0.06(-0.54%)
Mar 21, 2022 12.02 12.29 11.76 11.98 7,826 +0.37(+3.14%)
Mar 18, 2022 11.78 12.57 11.62 11.62 12,154 +0.12(+1.04%)
Mar 17, 2022 11.74 12.47 11.50 11.50 12,818 -0.63(-5.23%)
Mar 16, 2022 12.46 13.09 12.00 12.13 20,472 -0.04(-0.33%)
Mar 15, 2022 12.24 12.42 11.92 12.18 11,435 -0.32(-2.60%)
Mar 14, 2022 12.97 13.02 12.50 12.50 4,387 +0.00(+0.00%)
Mar 11, 2022 12.58 12.94 12.50 12.50 8,631 +0.00(+0.00%)
Mar 10, 2022 12.75 13.00 12.40 12.50 19,188 -0.00(-0.00%)
Mar 09, 2022 13.02 13.03 12.50 12.50 13,629 +0.00(+0.00%)
Mar 08, 2022 12.80 12.92 12.50 12.50 4,840 -0.02(-0.16%)
Mar 07, 2022 12.60 13.38 12.52 12.52 23,883 +0.02(+0.16%)
Mar 04, 2022 12.50 12.65 12.50 12.50 4,713 +0.00(+0.00%)
Mar 03, 2022 12.51 12.90 12.50 12.50 3,114 +0.00(+0.00%)
Mar 02, 2022 12.98 13.05 12.50 12.50 11,232 -0.47(-3.62%)
Mar 01, 2022 13.21 13.21 12.76 12.97 3,222 +0.19(+1.48%)
Feb 28, 2022 13.25 13.30 12.76 12.78 6,869 +0.02(+0.17%)
Feb 25, 2022 13.05 13.18 12.75 12.76 26,033 -0.32(-2.45%)
Feb 24, 2022 13.09 13.36 12.75 13.08 23,051 +0.33(+2.59%)
Feb 23, 2022 13.10 13.13 12.65 12.75 14,455 +0.00(+0.00%)
Feb 22, 2022 12.60 13.00 12.60 12.75 2,983 -0.02(-0.14%)
Feb 18, 2022 12.77 0 +0.01(+0.06%)
Feb 17, 2022 13.59 13.67 12.02 12.76 12,899 -0.65(-4.85%)
Feb 16, 2022 13.40 13.71 13.40 13.41 15,123 +0.00(+0.00%)
Feb 15, 2022 13.64 14.02 13.40 13.41 26,444 -0.33(-2.40%)
Feb 14, 2022 13.80 13.90 13.74 13.74 22,867 -0.16(-1.15%)
Feb 11, 2022 13.99 13.99 13.83 13.90 13,442 -0.01(-0.07%)
Feb 10, 2022 13.99 14.25 13.80 13.91 21,738 -0.34(-2.39%)
Feb 09, 2022 14.85 15.00 13.80 14.25 58,589 -0.80(-5.32%)
Feb 08, 2022 13.91 15.25 13.90 15.05 30,513 +1.11(+7.96%)
Feb 07, 2022 13.96 14.01 13.90 13.94 14,971 -0.11(-0.78%)
Feb 04, 2022 14.04 14.07 14.04 14.05 7,748 +0.01(+0.08%)
Feb 03, 2022 14.14 13.90 14.04 13,452 -0.21(-1.48%)
Feb 02, 2022 14.23 14.25 14.02 14.25 7,449 +0.00(+0.00%)
Feb 01, 2022 13.85 14.99 13.57 14.25 66,975 +0.36(+2.59%)
Jan 31, 2022 13.87 14.00 13.00 13.89 8,330 +0.88(+6.76%)
Jan 28, 2022 13.28 13.28 12.18 13.01 9,916 +0.11(+0.85%)
Jan 27, 2022 13.12 13.66 12.56 12.90 16,254 -1.02(-7.33%)
Jan 26, 2022 13.94 13.98 13.34 13.92 4,411 +0.21(+1.53%)
Jan 25, 2022 12.65 13.92 12.65 13.71 11,585 +0.80(+6.20%)
Jan 24, 2022 12.80 13.09 11.76 12.91 56,127 +0.36(+2.87%)
Jan 21, 2022 14.04 14.20 12.51 12.55 28,798 -1.70(-11.93%)
Jan 20, 2022 14.65 14.65 14.25 14.25 38,152 -0.40(-2.73%)
Jan 19, 2022 14.69 14.69 14.65 14.65 5,783 +0.00(+0.00%)
Jan 18, 2022 14.67 14.91 14.65 14.65 4,013 -0.99(-6.33%)
Jan 14, 2022 15.64 0 +0.98(+6.68%)
Jan 13, 2022 14.97 14.97 14.66 14.66 13,060 -0.09(-0.61%)
Jan 12, 2022 14.80 14.82 14.75 14.75 4,901 -0.05(-0.34%)
Jan 11, 2022 14.80 15.31 14.80 14.80 15,212 -0.01(-0.07%)
Jan 10, 2022 14.95 15.02 14.81 14.81 20,142 -0.34(-2.24%)
Jan 07, 2022 15.00 15.17 14.95 15.15 7,500 +0.13(+0.87%)
Jan 06, 2022 15.11 15.11 14.95 15.02 5,973 -0.21(-1.38%)
Jan 05, 2022 15.05 15.25 15.00 15.23 1,179 +0.13(+0.86%)
Jan 04, 2022 15.36 15.36 15.00 15.10 7,229 -0.14(-0.92%)
Jan 03, 2022 15.74 15.74 15.00 15.24 5,858 -0.26(-1.68%)
Dec 31, 2021 15.60 15.86 14.72 15.50 36,838 +0.00(+0.00%)
Dec 30, 2021 14.25 15.50 14.17 15.50 8,530 +1.23(+8.62%)
Dec 29, 2021 14.68 14.68 14.15 14.27 23,653 -0.20(-1.38%)
Dec 28, 2021 14.25 15.20 14.25 14.47 24,601 +0.23(+1.62%)
Dec 27, 2021 14.36 14.45 14.20 14.24 27,513 -0.20(-1.39%)
Dec 23, 2021 14.58 14.58 14.35 14.44 26,285 +0.04(+0.28%)
Dec 22, 2021 14.55 14.97 14.40 14.40 43,683 -0.10(-0.69%)
Dec 21, 2021 14.72 14.88 14.50 14.50 47,107 -0.05(-0.34%)
Dec 20, 2021 14.75 14.93 14.55 14.55 37,166 -0.20(-1.36%)
Dec 17, 2021 14.87 14.90 14.70 14.75 27,059 -0.26(-1.73%)
Dec 16, 2021 14.79 15.21 14.75 15.01 46,425 +0.00(+0.00%)
Dec 15, 2021 14.85 15.10 14.75 15.01 46,653 +0.11(+0.74%)
Dec 14, 2021 15.14 15.14 14.85 14.90 40,625 -0.12(-0.80%)
Dec 13, 2021 15.29 15.29 15.02 15.02 42,306 -0.18(-1.18%)
Dec 10, 2021 15.32 15.32 15.15 15.20 27,867 -0.14(-0.91%)
Dec 09, 2021 15.45 15.46 15.25 15.34 48,456 -0.11(-0.71%)
Dec 08, 2021 15.50 15.50 15.35 15.45 17,023 -0.02(-0.13%)
Dec 07, 2021 15.94 16.00 15.45 15.47 28,885 -0.52(-3.25%)
Dec 06, 2021 15.74 15.99 15.50 15.99 19,909 +0.49(+3.16%)
Dec 03, 2021 15.89 15.89 15.50 15.50 33,615 -0.27(-1.71%)
Dec 02, 2021 15.99 15.99 15.51 15.77 7,683 +0.09(+0.57%)
Dec 01, 2021 15.73 16.15 15.61 15.68 6,103 -0.05(-0.32%)
Nov 30, 2021 15.64 15.86 15.51 15.73 14,852 -0.27(-1.69%)
Nov 29, 2021 16.32 16.32 15.60 16.00 10,665 +0.39(+2.50%)
Nov 26, 2021 15.70 15.98 15.60 15.61 4,639 -0.38(-2.38%)
Nov 24, 2021 16.10 16.52 15.71 15.99 11,373 +0.24(+1.52%)
Nov 23, 2021 15.92 16.56 15.75 15.75 9,181 -0.19(-1.19%)
Nov 22, 2021 15.79 16.26 15.61 15.94 15,450 -0.24(-1.48%)
Nov 19, 2021 16.48 16.48 15.13 16.18 57,838 -0.26(-1.58%)
Nov 18, 2021 16.69 16.55 16.43 16.44 8,273 -0.53(-3.12%)
Nov 17, 2021 16.33 17.06 16.33 16.97 14,070 +0.23(+1.37%)
Nov 16, 2021 16.96 16.96 16.73 16.74 6,701 -0.32(-1.88%)
Nov 15, 2021 16.94 17.30 16.65 17.06 31,057 +0.42(+2.52%)
Nov 12, 2021 16.23 16.90 16.23 16.64 14,706 +0.39(+2.40%)
Nov 11, 2021 16.00 16.43 16.00 16.25 67,810 +0.25(+1.56%)
Nov 10, 2021 16.33 16.00 35,679 -0.02(-0.12%)
Nov 09, 2021 16.47 16.47 16.00 16.02 15,888 -0.45(-2.73%)
Nov 08, 2021 16.39 16.61 16.31 16.47 16,979 +0.24(+1.48%)
Nov 05, 2021 16.51 16.51 16.11 16.23 6,606 -0.14(-0.86%)
Nov 04, 2021 16.12 16.40 16.12 16.37 13,251 -0.08(-0.49%)
Nov 03, 2021 16.14 16.46 16.00 16.45 38,758 +0.32(+1.98%)
Nov 02, 2021 16.72 16.72 16.00 16.13 37,429 -0.66(-3.93%)
Nov 01, 2021 16.37 16.79 16.25 16.79 18,207 +0.54(+3.32%)
Oct 29, 2021 16.74 16.74 16.19 16.25 15,024 -0.10(-0.61%)
Oct 28, 2021 16.27 16.86 16.17 16.35 118,303 -0.55(-3.25%)
Oct 27, 2021 17.14 17.15 16.65 16.90 63,392 -0.42(-2.42%)
Oct 26, 2021 17.10 17.50 17.32 6,049 +0.22(+1.29%)
Oct 25, 2021 17.38 17.65 17.00 17.10 34,604 -0.29(-1.67%)
Oct 22, 2021 16.50 16.50 16.50 17.39 50,409 +1.11(+6.82%)
Oct 21, 2021 17.36 17.55 15.99 16.28 30,274 -1.07(-6.17%)
Oct 20, 2021 17.61 17.61 17.12 17.35 30,217 -0.17(-0.97%)
Oct 19, 2021 17.48 17.84 17.46 17.52 74,760 +0.02(+0.11%)
Oct 18, 2021 17.55 17.55 17.47 17.50 10,951 -0.04(-0.23%)
Oct 15, 2021 17.60 17.60 17.48 17.54 19,761 -0.06(-0.34%)
Oct 14, 2021 17.62 17.62 17.47 17.60 12,167 +0.07(+0.40%)
Oct 13, 2021 17.60 17.72 17.43 17.53 10,775 +0.03(+0.17%)
Oct 12, 2021 17.52 17.63 17.50 17.50 10,136 +0.05(+0.29%)
Oct 11, 2021 17.62 17.82 17.45 17.45 27,317 -0.17(-0.96%)
Oct 08, 2021 17.72 17.72 17.43 17.62 134,841 +0.00(+0.00%)
Oct 07, 2021 17.59 17.65 17.34 17.62 185,135 +0.16(+0.92%)
Oct 06, 2021 17.67 17.84 17.32 17.46 17,769 -0.13(-0.74%)
Oct 05, 2021 17.85 17.85 17.49 17.59 26,655 +0.07(+0.40%)
Oct 04, 2021 17.76 17.76 17.03 17.52 42,473 -0.05(-0.28%)
Oct 01, 2021 17.61 17.65 17.41 17.57 73,523 -0.04(-0.23%)
Sep 30, 2021 17.70 17.78 17.50 17.61 98,029 -0.01(-0.06%)
Sep 29, 2021 17.50 17.75 17.50 17.62 95,914 +0.00(+0.00%)
Sep 28, 2021 17.49 17.76 17.32 17.62 203,169 +0.12(+0.69%)
Sep 27, 2021 17.80 17.80 17.32 17.50 276,395 -0.03(-0.17%)
Sep 24, 2021 17.36 17.78 17.36 17.53 43,241 +0.06(+0.34%)
Sep 23, 2021 17.21 17.52 17.17 17.47 297,948 +0.31(+1.81%)
Sep 22, 2021 17.15 17.30 17.15 17.16 52,037 +0.01(+0.06%)
Sep 21, 2021 17.20 17.39 17.08 17.15 84,943 -0.01(-0.06%)
Sep 20, 2021 17.62 17.62 17.10 17.16 120,766 -0.46(-2.61%)
Sep 17, 2021 17.40 17.72 17.26 17.62 72,712 +0.32(+1.85%)
Sep 16, 2021 17.56 17.70 17.20 17.30 165,144 +0.15(+0.87%)
Sep 15, 2021 17.07 17.57 17.03 17.15 157,345 +0.13(+0.76%)
Sep 14, 2021 17.25 17.88 17.02 17.02 99,987 -0.60(-3.41%)
Sep 13, 2021 17.25 17.90 16.40 17.62 665,504 +1.52(+9.44%)
Sep 10, 2021 15.70 16.21 15.51 16.10 97,513 +0.60(+3.87%)
Sep 09, 2021 15.50 15.85 15.43 15.50 138,920 +0.00(+0.00%)
Sep 08, 2021 16.10 16.32 15.40 15.50 313,237 -0.60(-3.73%)
Sep 07, 2021 16.62 16.62 16.03 16.10 79,575 -0.05(-0.31%)
Sep 03, 2021 16.65 16.65 16.05 16.15 266,848 -0.60(-3.58%)
Sep 02, 2021 17.99 18.00 16.65 16.75 575,708 -1.12(-6.27%)
Sep 01, 2021 17.75 18.45 17.55 17.87 500,828 +0.12(+0.68%)
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.