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

Doordash Inc Cl A (NY: DASH )

74.58 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 26, 2023 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 28, 2021 152.00 154.22 149.56 150.28 2,238,859 -2.54(-1.66%)
May 27, 2021 142.30 155.50 140.17 152.82 5,995,824 +10.96(+7.73%)
May 26, 2021 138.73 145.23 136.71 141.86 3,150,945 +5.59(+4.10%)
May 25, 2021 140.11 141.48 135.68 136.27 2,812,525 -4.19(-2.98%)
May 24, 2021 139.00 143.42 137.36 140.46 3,975,259 +2.89(+2.10%)
May 21, 2021 136.77 138.85 135.44 137.57 3,250,174 +0.57(+0.42%)
May 20, 2021 134.81 138.02 133.35 137.00 6,764,956 -3.20(-2.28%)
May 19, 2021 130.36 140.73 130.01 140.20 5,585,024 +1.64(+1.18%)
May 18, 2021 135.50 143.85 133.09 138.56 10,741,749 +4.77(+3.57%)
May 17, 2021 138.91 140.69 130.71 133.79 5,194,607 -7.28(-5.16%)
May 14, 2021 125.00 146.63 123.57 141.07 15,264,690 +25.58(+22.15%)
May 13, 2021 114.05 118.72 110.13 115.49 6,865,358 +2.50(+2.21%)
May 12, 2021 119.52 120.17 112.05 112.99 4,432,635 -11.55(-9.27%)
May 11, 2021 115.93 125.50 114.69 124.54 2,724,114 +4.09(+3.40%)
May 10, 2021 124.90 125.09 118.56 120.45 2,277,593 -4.44(-3.56%)
May 07, 2021 126.49 129.49 122.55 124.89 1,887,545 +2.12(+1.73%)
May 06, 2021 127.88 131.11 120.05 122.77 3,114,872 -5.62(-4.38%)
May 05, 2021 132.83 134.63 124.93 128.39 2,786,449 -6.83(-5.05%)
May 04, 2021 137.31 138.03 129.59 135.22 2,092,436 -5.25(-3.74%)
May 03, 2021 142.85 146.43 139.53 140.47 1,412,343 -2.70(-1.89%)
Apr 30, 2021 148.31 150.63 142.13 143.17 1,806,700 -6.94(-4.62%)
Apr 29, 2021 164.04 164.04 144.13 150.11 4,109,776 -12.34(-7.60%)
Apr 28, 2021 160.01 167.23 158.40 162.45 1,621,843 +0.32(+0.20%)
Apr 27, 2021 156.55 164.66 154.90 162.13 3,095,515 +8.33(+5.42%)
Apr 26, 2021 153.20 157.34 150.44 153.80 1,563,866 +1.05(+0.69%)
Apr 23, 2021 145.06 153.17 144.01 152.75 2,088,600 +8.79(+6.11%)
Apr 22, 2021 144.90 149.50 142.21 143.96 990,646 +0.64(+0.45%)
Apr 21, 2021 143.74 143.74 139.06 143.32 1,169,046 -1.03(-0.71%)
Apr 20, 2021 146.72 148.81 142.25 144.35 1,647,552 -2.32(-1.58%)
Apr 19, 2021 142.46 150.34 142.31 146.67 2,245,754 -2.82(-1.89%)
Apr 16, 2021 151.29 151.29 148.25 149.49 921,200 -2.01(-1.33%)
Apr 15, 2021 145.00 154.88 144.87 151.50 3,338,556 +7.85(+5.46%)
Apr 14, 2021 150.01 153.28 143.11 143.65 2,234,382 -5.81(-3.89%)
Apr 13, 2021 146.84 150.36 143.55 149.46 2,823,230 +1.63(+1.10%)
Apr 12, 2021 138.00 149.01 136.28 147.83 5,728,723 +7.33(+5.22%)
Apr 09, 2021 126.30 141.00 122.06 140.50 6,671,800 +12.36(+9.65%)
Apr 08, 2021 129.02 130.45 126.14 128.14 1,879,681 +0.64(+0.50%)
Apr 07, 2021 131.19 134.71 127.25 127.50 1,866,252 -3.59(-2.74%)
Apr 06, 2021 131.75 135.50 130.51 131.09 1,755,037 -2.46(-1.84%)
Apr 05, 2021 133.89 134.73 130.54 133.55 1,459,436 +0.41(+0.31%)
Apr 01, 2021 136.88 140.90 130.94 133.14 2,190,900 +2.01(+1.53%)
Mar 31, 2021 130.96 132.83 127.64 131.13 2,938,881 +0.53(+0.41%)
Mar 30, 2021 128.21 132.00 126.16 130.60 1,446,806 +0.62(+0.48%)
Mar 29, 2021 133.53 138.52 129.66 129.98 2,302,273 -4.03(-3.01%)
Mar 26, 2021 131.63 136.99 129.57 134.01 2,038,300 +2.26(+1.72%)
Mar 25, 2021 124.88 132.77 121.00 131.75 3,016,144 +6.22(+4.95%)
Mar 24, 2021 131.77 132.54 124.90 125.53 2,164,291 -6.23(-4.73%)
Mar 23, 2021 136.20 139.90 131.35 131.76 1,886,155 -4.15(-3.05%)
Mar 22, 2021 136.00 139.48 133.44 135.91 1,957,743 +0.88(+0.65%)
Mar 19, 2021 132.08 136.62 127.13 135.03 2,259,300 +4.41(+3.38%)
Mar 18, 2021 131.46 134.67 129.31 130.62 2,983,719 -3.18(-2.38%)
Mar 17, 2021 133.00 136.25 127.70 133.80 3,284,675 +0.14(+0.10%)
Mar 16, 2021 140.79 141.99 133.09 133.66 2,476,915 -7.03(-5.00%)
Mar 15, 2021 143.78 144.04 138.03 140.69 2,109,758 -1.34(-0.94%)
Mar 12, 2021 139.48 145.46 136.55 142.03 3,255,100 -2.94(-2.03%)
Mar 11, 2021 140.00 147.73 139.56 144.97 3,610,098 +9.20(+6.78%)
Mar 10, 2021 142.54 147.74 134.04 135.77 5,394,821 -5.71(-4.04%)
Mar 09, 2021 132.91 147.21 130.00 141.48 20,397,180 +8.07(+6.05%)
Mar 08, 2021 146.41 150.40 130.03 133.41 6,880,313 -18.07(-11.93%)
Mar 05, 2021 150.50 160.00 138.45 151.48 6,175,800 +1.48(+0.99%)
Mar 04, 2021 147.32 152.47 138.82 150.00 4,360,211 +1.75(+1.18%)
Mar 03, 2021 156.69 161.34 144.56 148.25 4,060,822 -12.34(-7.68%)
Mar 02, 2021 168.00 170.80 155.22 160.59 5,310,611 -8.30(-4.91%)
Mar 01, 2021 171.44 173.79 164.20 168.89 4,143,201 -0.60(-0.35%)
Feb 26, 2021 155.50 172.97 155.02 169.49 7,579,800 +2.62(+1.57%)
Feb 25, 2021 174.41 182.55 163.73 166.87 3,978,559 -9.45(-5.36%)
Feb 24, 2021 174.36 180.55 173.52 176.32 1,981,613 +2.82(+1.63%)
Feb 23, 2021 176.44 185.46 165.55 173.50 3,004,079 -4.57(-2.57%)
Feb 22, 2021 198.00 201.99 176.36 178.07 3,142,335 -27.90(-13.55%)
Feb 19, 2021 200.07 209.16 199.23 205.97 1,879,200 +5.91(+2.95%)
Feb 18, 2021 194.30 201.41 188.91 200.06 1,725,347 +2.19(+1.11%)
Feb 17, 2021 213.82 213.82 194.09 197.87 2,011,276 -14.30(-6.74%)
Feb 16, 2021 205.60 226.47 205.00 212.17 2,661,354 +9.20(+4.53%)
Feb 12, 2021 213.03 213.54 202.51 202.97 1,376,200 -10.29(-4.83%)
Feb 11, 2021 208.50 222.00 208.50 213.26 1,948,124 -1.90(-0.88%)
Feb 10, 2021 190.66 215.68 190.00 215.16 3,993,349 +27.41(+14.60%)
Feb 09, 2021 177.71 192.28 177.60 187.75 2,133,787 +10.32(+5.82%)
Feb 08, 2021 183.45 185.49 174.21 177.43 1,998,022 -3.80(-2.10%)
Feb 05, 2021 189.57 190.92 180.25 181.23 1,521,300 -8.10(-4.28%)
Feb 04, 2021 181.38 191.88 180.65 189.33 1,142,143 +8.75(+4.85%)
Feb 03, 2021 184.66 186.66 178.33 180.58 1,324,111 -1.95(-1.07%)
Feb 02, 2021 191.95 197.60 181.63 182.53 1,336,376 -8.64(-4.52%)
Feb 01, 2021 194.59 203.67 187.56 191.17 1,169,752 -2.10(-1.09%)
Jan 29, 2021 188.65 194.99 183.48 193.27 1,851,500 +9.47(+5.15%)
Jan 28, 2021 198.99 201.50 183.48 183.80 1,690,020 -9.27(-4.80%)
Jan 27, 2021 200.00 256.09 190.40 193.07 5,909,624 -5.15(-2.60%)
Jan 26, 2021 198.00 204.38 196.41 198.22 2,360,423 +6.41(+3.34%)
Jan 25, 2021 194.33 215.39 191.31 191.81 3,423,746 -0.19(-0.10%)
Jan 22, 2021 190.20 197.07 187.11 192.00 1,679,700 +1.11(+0.58%)
Jan 21, 2021 191.61 195.47 183.19 190.89 2,337,241 +1.43(+0.75%)
Jan 20, 2021 200.00 203.82 189.04 189.46 2,063,591 -9.29(-4.67%)
Jan 19, 2021 191.19 202.30 185.54 198.75 3,485,194 +11.60(+6.20%)
Jan 15, 2021 207.00 212.09 186.95 187.15 3,351,000 -20.09(-9.69%)
Jan 14, 2021 196.62 221.40 195.33 207.24 4,509,168 +9.24(+4.67%)
Jan 13, 2021 192.41 215.50 188.07 198.00 6,054,206 +6.01(+3.13%)
Jan 12, 2021 165.50 201.93 162.62 191.99 7,083,317 +24.99(+14.96%)
Jan 11, 2021 153.19 169.00 153.19 167.00 2,540,589 +10.91(+6.99%)
Jan 08, 2021 152.00 158.31 147.30 156.09 2,548,600 +3.32(+2.17%)
Jan 07, 2021 140.00 154.64 139.43 152.77 3,213,225 +12.76(+9.11%)
Jan 06, 2021 141.27 142.00 138.21 140.01 1,929,324 -4.42(-3.06%)
Jan 05, 2021 138.00 146.12 137.84 144.43 1,030,757 +5.24(+3.76%)
Jan 04, 2021 142.50 143.62 137.17 139.19 2,025,468 -3.56(-2.49%)
Dec 31, 2020 142.75 142.75 142.75 3,117,975 +2.55(+1.82%)
Dec 30, 2020 144.40 147.98 139.80 140.20 3,117,975 -1.07(-0.76%)
Dec 29, 2020 146.12 147.40 139.64 141.27 3,846,848 -6.62(-4.48%)
Dec 28, 2020 158.25 158.45 141.51 147.89 3,804,650 -10.57(-6.67%)
Dec 24, 2020 157.38 158.60 153.07 158.46 672,900 +0.24(+0.15%)
Dec 23, 2020 155.00 161.56 150.25 158.22 1,759,702 +1.43(+0.91%)
Dec 22, 2020 161.05 163.21 153.42 156.79 2,387,137 -3.44(-2.15%)
Dec 21, 2020 169.07 173.46 155.00 160.23 3,878,351 -6.12(-3.68%)
Dec 18, 2020 154.21 169.95 147.32 166.35 8,157,700 +12.14(+7.87%)
Dec 17, 2020 159.10 161.66 149.95 154.21 6,363,990 -3.84(-2.43%)
Dec 16, 2020 161.18 167.47 157.20 158.05 3,059,222 -0.84(-0.53%)
Dec 15, 2020 157.10 161.42 153.76 158.89 5,015,484 -1.11(-0.69%)
Dec 14, 2020 169.10 170.00 151.20 160.00 7,855,762 -15.00(-8.57%)
Dec 11, 2020 176.52 182.00 168.25 175.00 4,760,500 -11.00(-5.91%)
Dec 10, 2020 179.71 187.70 172.64 186.00 9,302,271 -3.51(-1.85%)
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.