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: DSHKP )

7.480 +0.180 (+2.47%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 7, 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 31, 2023 3.750 4.000 3.500 3.500 3,424 -0.74(-17.40%)
Jul 28, 2023 4.200 4.248 4.200 4.237 9,981 +1.14(+36.69%)
Jul 26, 2023 3.100 0 -1.15(-27.06%)
Jul 25, 2023 4.200 4.250 4.200 4.250 1,664 +0.22(+5.35%)
Jul 24, 2023 4.020 4.034 4.010 4.034 2,110 +0.01(+0.35%)
Jul 21, 2023 4.350 4.350 4.020 4.020 791 -0.33(-7.59%)
Jul 19, 2023 4.350 0 -0.15(-3.33%)
Jul 18, 2023 3.800 4.500 3.230 4.500 3,823 +0.71(+18.73%)
Jul 17, 2023 4.210 4.210 3.790 3.790 535 -0.89(-19.09%)
Jul 14, 2023 4.684 4.684 4.684 4.684 112 +0.92(+24.57%)
Jul 13, 2023 4.010 4.122 3.760 3.760 2,107 -0.84(-18.26%)
Jul 12, 2023 4.500 4.600 4.500 4.600 610 -0.70(-13.21%)
Jul 11, 2023 4.700 5.300 4.700 5.300 20,764 +0.80(+17.78%)
Jul 10, 2023 4.500 4.500 4.500 4.500 9,900 -0.25(-5.26%)
Jul 07, 2023 4.750 4.750 4.750 4.750 100 -0.26(-5.12%)
Jul 06, 2023 5.090 5.090 5.000 5.006 2,128 +0.01(+0.13%)
Jul 05, 2023 5.000 5.000 5.000 5.000 101 +0.00(+0.00%)
Jul 03, 2023 4.918 5.000 4.760 5.000 1,161 +0.27(+5.71%)
Jun 30, 2023 4.730 4.730 4.730 4.730 560 +0.43(+10.00%)
Jun 29, 2023 4.300 4.300 4.000 4.300 2,763 +0.29(+7.23%)
Jun 28, 2023 4.300 4.300 4.010 4.010 2,106 -0.74(-15.58%)
Jun 26, 2023 4.750 35 +1.17(+32.50%)
Jun 23, 2023 3.250 3.585 3.250 3.585 12,490 +0.33(+10.31%)
Jun 22, 2023 3.450 3.450 3.010 3.250 9,282 -0.14(-4.13%)
Jun 21, 2023 3.032 3.573 3.000 3.390 28,818 +0.29(+9.35%)
Jun 20, 2023 3.000 3.100 3.000 3.100 15,623 +0.00(+0.00%)
Jun 16, 2023 2.760 3.100 2.760 3.100 2,900 +0.10(+3.33%)
Jun 15, 2023 3.000 3.250 2.870 3.000 12,030 +0.00(+0.00%)
Jun 14, 2023 2.852 3.050 2.790 3.000 2,354 -0.10(-3.23%)
Jun 13, 2023 3.100 3.129 2.998 3.100 8,000 -0.01(-0.32%)
Jun 12, 2023 3.200 3.210 3.110 3.110 1,358 +0.11(+3.67%)
Jun 09, 2023 3.000 3.080 3.000 3.000 2,051 +0.00(+0.00%)
Jun 08, 2023 3.000 3.010 2.750 3.000 8,007 -0.24(-7.41%)
Jun 07, 2023 3.000 3.240 3.000 3.240 2,400 +0.12(+3.68%)
Jun 06, 2023 3.062 3.125 3.000 3.125 1,453 +0.12(+4.17%)
Jun 05, 2023 2.770 3.000 2.770 3.000 10,980 -0.20(-6.25%)
Jun 02, 2023 2.900 3.200 2.860 3.200 1,500 +0.35(+12.28%)
Jun 01, 2023 2.865 2.900 2.850 2.850 1,018 -0.07(-2.40%)
May 31, 2023 2.850 2.920 2.700 2.920 2,115 -0.08(-2.67%)
May 30, 2023 3.050 3.050 3.000 3.000 3,286 -0.05(-1.64%)
May 26, 2023 3.000 3.050 3.000 3.050 3,779 +0.13(+4.45%)
May 25, 2023 3.400 3.660 2.920 2.920 7,940 -0.35(-10.70%)
May 24, 2023 3.200 3.500 3.200 3.270 1,500 +0.02(+0.62%)
May 23, 2023 2.850 3.600 2.850 3.250 5,950 +0.09(+2.85%)
May 22, 2023 3.050 3.160 2.650 3.160 3,350 -0.24(-7.06%)
May 19, 2023 3.457 3.457 2.850 3.400 4,439 -0.60(-15.00%)
May 18, 2023 3.900 4.000 3.900 4.000 3,883 +0.44(+12.36%)
May 17, 2023 3.465 3.640 3.230 3.560 3,174 -0.44(-11.00%)
May 16, 2023 4.000 4.000 4.000 4.000 603 +0.05(+1.27%)
May 15, 2023 3.700 4.000 3.560 3.950 1,455 +0.14(+3.67%)
May 12, 2023 4.900 4.900 3.500 3.810 2,800 -1.19(-23.80%)
May 11, 2023 3.750 5.000 3.750 5.000 5,134 +1.12(+28.87%)
May 10, 2023 3.880 3.880 3.880 3.880 358 -0.07(-1.77%)
May 09, 2023 3.900 3.950 3.900 3.950 1,080 +0.45(+12.86%)
May 08, 2023 3.510 3.800 3.500 3.500 4,167 -0.30(-7.89%)
May 05, 2023 4.400 4.400 3.800 3.800 1,159 -0.60(-13.64%)
May 04, 2023 4.370 4.400 4.250 4.400 3,840 +0.03(+0.69%)
May 03, 2023 5.500 5.500 4.370 4.370 2,388 -1.38(-24.03%)
May 02, 2023 5.780 5.780 5.753 5.753 211 -0.03(-0.48%)
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.