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 )

10.49 +0.21 (+2.04%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 1, 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 (%)
Apr 30, 2024 10.52 11.00 10.26 10.28 25,301 -0.23(-2.19%)
Apr 29, 2024 10.61 11.34 10.50 10.51 17,272 -0.61(-5.49%)
Apr 26, 2024 11.03 11.62 10.91 11.12 6,325 -0.04(-0.36%)
Apr 25, 2024 10.89 11.29 10.83 11.16 7,961 +0.11(+1.00%)
Apr 24, 2024 11.40 11.40 10.08 11.05 14,991 -0.37(-3.24%)
Apr 23, 2024 10.70 11.69 10.69 11.42 26,798 +0.66(+6.13%)
Apr 22, 2024 9.810 11.21 9.800 10.76 42,126 +0.67(+6.64%)
Apr 19, 2024 10.69 10.72 9.705 10.09 17,299 -0.56(-5.26%)
Apr 18, 2024 10.01 10.66 9.955 10.65 9,096 +0.38(+3.70%)
Apr 17, 2024 9.790 10.42 9.790 10.27 12,392 +0.47(+4.80%)
Apr 16, 2024 9.730 10.23 9.510 9.800 21,830 +0.00(+0.00%)
Apr 15, 2024 10.10 10.23 9.800 9.800 12,708 -0.39(-3.87%)
Apr 12, 2024 9.790 10.42 9.790 10.20 11,850 +0.32(+3.28%)
Apr 11, 2024 9.810 9.920 9.710 9.871 5,936 +0.21(+2.18%)
Apr 10, 2024 9.510 10.03 9.510 9.660 13,414 -0.18(-1.83%)
Apr 09, 2024 10.05 10.49 9.770 9.840 13,600 -0.20(-1.99%)
Apr 08, 2024 9.930 11.00 9.860 10.04 92,763 +0.45(+4.75%)
Apr 05, 2024 8.880 9.790 8.563 9.585 239,163 -0.59(-5.84%)
Apr 04, 2024 11.53 11.68 10.17 10.18 33,531 -1.43(-12.31%)
Apr 03, 2024 11.50 11.93 11.50 11.61 4,652 +0.12(+1.04%)
Apr 02, 2024 11.31 11.60 11.23 11.49 14,190 +0.04(+0.35%)
Apr 01, 2024 10.80 11.61 10.80 11.45 15,650 +0.57(+5.24%)
Mar 28, 2024 10.91 11.69 10.68 10.88 48,792 -0.42(-3.72%)
Mar 27, 2024 12.38 12.50 11.00 11.30 46,135 -0.94(-7.72%)
Mar 26, 2024 12.22 12.44 12.07 12.24 15,228 +0.01(+0.12%)
Mar 25, 2024 12.32 12.70 12.01 12.23 29,830 -0.09(-0.73%)
Mar 22, 2024 12.66 12.93 12.20 12.32 20,123 -0.57(-4.42%)
Mar 21, 2024 12.88 13.18 12.44 12.89 26,405 +0.04(+0.27%)
Mar 20, 2024 13.39 13.39 12.57 12.86 27,509 -0.89(-6.51%)
Mar 19, 2024 13.17 13.75 12.51 13.75 30,580 +0.55(+4.17%)
Mar 18, 2024 13.79 13.79 13.05 13.20 29,987 -0.59(-4.28%)
Mar 15, 2024 13.46 13.80 13.25 13.79 12,314 +0.02(+0.15%)
Mar 14, 2024 14.02 14.28 13.13 13.77 31,396 -0.24(-1.71%)
Mar 13, 2024 14.44 14.70 14.01 14.01 32,348 -0.68(-4.63%)
Mar 12, 2024 14.52 14.78 14.13 14.69 36,480 +0.20(+1.38%)
Mar 11, 2024 14.46 15.50 14.10 14.49 50,446 +0.37(+2.62%)
Mar 08, 2024 15.90 15.96 13.20 14.12 274,279 +2.40(+20.48%)
Mar 07, 2024 12.08 12.69 11.70 11.72 55,144 -0.39(-3.22%)
Mar 06, 2024 12.57 13.69 11.87 12.11 18,365 -0.46(-3.66%)
Mar 05, 2024 12.46 13.24 12.42 12.57 13,915 +0.15(+1.21%)
Mar 04, 2024 12.63 12.82 12.22 12.42 9,893 -0.51(-3.94%)
Mar 01, 2024 13.19 13.24 12.59 12.93 24,795 +0.10(+0.78%)
Feb 29, 2024 12.62 13.15 12.62 12.83 4,701 +0.23(+1.83%)
Feb 28, 2024 13.11 13.11 12.00 12.60 83,350 -0.81(-6.04%)
Feb 27, 2024 13.06 13.57 12.56 13.41 12,307 -0.17(-1.26%)
Feb 26, 2024 12.60 13.69 12.11 13.58 53,648 +1.14(+9.12%)
Feb 23, 2024 12.45 12.45 11.81 12.45 23,919 +0.85(+7.28%)
Feb 22, 2024 12.69 13.19 11.55 11.60 37,123 -1.39(-10.70%)
Feb 21, 2024 13.60 13.60 12.70 12.99 37,250 -0.29(-2.18%)
Feb 20, 2024 14.00 14.00 12.72 13.28 88,826 -0.04(-0.30%)
Feb 16, 2024 12.73 13.59 12.20 13.32 30,956 +1.13(+9.27%)
Feb 15, 2024 12.59 12.59 11.76 12.19 79,285 +0.45(+3.79%)
Feb 14, 2024 10.13 12.05 10.13 11.74 146,604 +1.29(+12.34%)
Feb 13, 2024 10.65 10.68 10.21 10.46 14,124 -0.19(-1.74%)
Feb 12, 2024 9.010 11.50 9.000 10.64 85,861 +1.62(+17.96%)
Feb 09, 2024 8.830 9.100 8.822 9.020 5,005 +0.02(+0.22%)
Feb 08, 2024 8.780 9.090 8.780 9.000 2,672 +0.00(+0.00%)
Feb 07, 2024 8.870 9.000 8.870 9.000 1,015 +0.17(+1.93%)
Feb 06, 2024 8.920 9.170 8.480 8.830 12,802 -0.09(-1.01%)
Feb 05, 2024 8.840 8.945 8.800 8.920 2,897 -0.18(-1.98%)
Feb 02, 2024 9.100 9.200 8.960 9.100 10,259 -0.05(-0.55%)
Feb 01, 2024 9.200 9.200 9.130 9.150 4,149 +0.05(+0.55%)
Jan 31, 2024 9.100 9.200 8.280 9.100 4,418 -0.02(-0.22%)
Jan 30, 2024 9.190 9.375 8.620 9.120 28,325 +0.20(+2.24%)
Jan 29, 2024 8.670 9.275 8.585 8.920 45,541 +0.47(+5.56%)
Jan 26, 2024 8.800 8.940 8.440 8.450 40,963 -0.16(-1.86%)
Jan 25, 2024 8.940 9.100 8.505 8.610 17,711 -0.31(-3.48%)
Jan 24, 2024 9.050 9.440 8.810 8.920 16,315 -0.23(-2.57%)
Jan 23, 2024 9.150 9.185 9.000 9.155 25,601 +0.04(+0.49%)
Jan 22, 2024 9.330 9.330 9.100 9.110 15,959 -0.08(-0.82%)
Jan 19, 2024 9.460 9.460 9.100 9.185 17,789 -0.10(-1.13%)
Jan 18, 2024 9.240 9.290 9.100 9.290 13,003 +0.05(+0.54%)
Jan 17, 2024 9.110 9.310 9.100 9.240 12,053 +0.01(+0.11%)
Jan 16, 2024 9.140 9.290 9.130 9.230 8,467 +0.15(+1.65%)
Jan 12, 2024 9.110 9.210 9.010 9.080 30,511 +0.02(+0.17%)
Jan 11, 2024 9.150 9.180 9.000 9.065 34,571 +0.05(+0.61%)
Jan 10, 2024 9.000 9.375 9.000 9.010 20,844 -0.09(-0.99%)
Jan 09, 2024 9.000 9.150 8.280 9.100 151,379 +0.46(+5.35%)
Jan 08, 2024 8.490 8.790 8.041 8.638 12,237 +0.27(+3.20%)
Jan 05, 2024 8.350 8.618 8.010 8.370 14,216 +0.17(+2.07%)
Jan 04, 2024 7.690 8.470 7.690 8.200 22,187 +0.37(+4.73%)
Jan 03, 2024 7.620 7.870 7.590 7.830 5,401 +0.07(+0.90%)
Jan 02, 2024 7.380 7.770 7.160 7.760 17,813 +0.41(+5.59%)
Dec 29, 2023 7.480 7.670 7.220 7.349 9,604 -0.00(-0.01%)
Dec 28, 2023 7.500 7.720 7.210 7.350 47,220 -0.09(-1.21%)
Dec 27, 2023 7.630 7.946 7.330 7.440 31,263 -0.29(-3.75%)
Dec 26, 2023 7.800 8.255 7.725 7.730 13,384 -0.15(-1.90%)
Dec 22, 2023 7.710 8.090 7.710 7.880 39,417 +0.07(+0.90%)
Dec 21, 2023 8.020 8.020 7.810 7.810 4,112 -0.07(-0.89%)
Dec 20, 2023 7.970 8.118 7.880 7.880 17,868 -0.06(-0.76%)
Dec 19, 2023 8.060 8.390 7.750 7.940 29,906 -0.16(-1.98%)
Dec 18, 2023 7.970 8.200 7.750 8.100 29,823 +0.15(+1.89%)
Dec 15, 2023 8.050 8.050 7.950 7.950 6,583 -0.15(-1.85%)
Dec 14, 2023 8.110 8.110 8.000 8.100 8,056 -0.00(-0.00%)
Dec 13, 2023 8.200 8.200 8.100 8.100 3,870 -0.03(-0.37%)
Dec 12, 2023 8.310 8.322 8.053 8.130 8,164 -0.17(-2.05%)
Dec 11, 2023 8.490 8.500 8.230 8.300 9,263 +0.10(+1.22%)
Dec 08, 2023 8.980 9.090 8.200 8.200 39,445 -0.67(-7.55%)
Dec 07, 2023 8.410 8.970 8.410 8.870 19,318 +0.24(+2.84%)
Dec 06, 2023 8.400 8.700 8.400 8.625 12,805 +0.13(+1.59%)
Dec 05, 2023 8.420 8.505 8.260 8.490 43,370 +0.06(+0.71%)
Dec 04, 2023 8.240 8.451 8.120 8.430 61,453 +0.05(+0.60%)
Dec 01, 2023 8.250 8.450 8.000 8.380 20,508 +0.38(+4.74%)
Nov 30, 2023 8.150 8.370 8.000 8.000 12,507 -0.21(-2.62%)
Nov 29, 2023 8.520 9.000 8.215 8.215 10,069 -0.04(-0.42%)
Nov 28, 2023 8.650 8.824 8.250 8.250 9,087 -0.36(-4.18%)
Nov 27, 2023 8.700 8.870 8.540 8.610 13,593 +0.01(+0.12%)
Nov 24, 2023 8.720 8.720 8.260 8.600 81,323 +0.29(+3.49%)
Nov 22, 2023 8.640 8.884 8.250 8.310 9,318 -0.01(-0.12%)
Nov 21, 2023 8.730 8.990 8.320 8.320 13,265 -0.41(-4.70%)
Nov 20, 2023 8.960 9.000 8.610 8.730 26,237 -0.27(-3.00%)
Nov 17, 2023 9.010 9.010 8.457 9.000 29,518 +0.00(+0.00%)
Nov 16, 2023 9.210 9.210 9.000 9.000 2,499 +0.15(+1.69%)
Nov 15, 2023 9.100 9.210 8.850 8.850 24,891 -0.23(-2.53%)
Nov 14, 2023 8.900 9.780 8.900 9.080 17,747 +0.14(+1.57%)
Nov 13, 2023 9.740 9.790 8.930 8.940 13,898 -0.49(-5.20%)
Nov 10, 2023 8.870 9.700 8.680 9.430 21,170 +0.75(+8.64%)
Nov 09, 2023 8.700 8.800 8.650 8.680 3,973 -0.12(-1.36%)
Nov 08, 2023 8.880 9.055 8.620 8.800 3,474 -0.30(-3.30%)
Nov 07, 2023 8.480 9.100 8.470 9.100 3,903 +0.63(+7.44%)
Nov 06, 2023 8.270 8.491 8.157 8.470 13,853 +0.28(+3.42%)
Nov 03, 2023 8.150 8.220 7.620 8.190 10,338 -0.11(-1.33%)
Nov 02, 2023 8.300 8.300 8.300 8.300 670 +0.13(+1.61%)
Nov 01, 2023 8.060 8.168 8.060 8.168 17,714 +0.04(+0.55%)
Oct 31, 2023 8.120 8.123 8.123 8.123 5,320 +0.12(+1.54%)
Oct 30, 2023 8.150 8.160 8.000 8.000 1,770 +0.04(+0.55%)
Oct 27, 2023 8.130 8.130 7.956 7.956 5,253 -0.20(-2.50%)
Oct 26, 2023 8.150 8.160 8.140 8.160 1,158 +0.04(+0.49%)
Oct 25, 2023 8.360 8.360 8.120 8.120 972 -0.36(-4.25%)
Oct 24, 2023 8.650 8.718 8.470 8.480 3,759 +0.11(+1.27%)
Oct 23, 2023 8.260 8.373 8.255 8.373 26,920 +0.41(+5.19%)
Oct 20, 2023 8.350 8.350 7.925 7.960 4,762 +0.00(+0.00%)
Oct 19, 2023 8.000 8.010 7.930 7.960 2,136 -0.44(-5.24%)
Oct 18, 2023 7.900 8.400 7.900 8.400 2,288 +0.41(+5.13%)
Oct 17, 2023 7.990 7.990 7.990 7.990 117 +0.49(+6.53%)
Oct 16, 2023 7.300 7.510 7.300 7.500 5,505 +0.02(+0.27%)
Oct 13, 2023 7.950 7.950 6.950 7.480 75,495 -0.14(-1.84%)
Oct 12, 2023 7.980 7.980 7.620 7.620 2,322 -0.29(-3.67%)
Oct 11, 2023 8.170 8.440 7.880 7.910 5,894 -0.54(-6.40%)
Oct 10, 2023 8.040 8.451 7.990 8.451 6,466 +0.39(+4.86%)
Oct 09, 2023 8.130 8.590 8.060 8.060 3,002 -0.26(-3.12%)
Oct 06, 2023 8.120 8.400 8.120 8.320 2,780 +0.11(+1.34%)
Oct 05, 2023 8.310 8.310 8.210 8.210 1,058 -0.11(-1.32%)
Oct 04, 2023 8.430 8.430 8.320 8.320 13,309 -0.08(-1.01%)
Oct 03, 2023 8.450 8.450 8.400 8.405 7,032 -0.04(-0.53%)
Oct 02, 2023 8.423 8.450 8.423 8.450 2,959 -0.03(-0.35%)
Sep 29, 2023 8.560 8.680 8.420 8.480 4,154 -0.19(-2.19%)
Sep 28, 2023 8.850 8.860 8.660 8.670 1,795 +0.20(+2.36%)
Sep 27, 2023 8.710 8.798 8.470 8.470 10,344 -0.23(-2.64%)
Sep 26, 2023 8.740 8.740 8.700 8.700 477 -0.07(-0.80%)
Sep 25, 2023 8.850 8.770 8.770 8.770 3,616 -0.08(-0.90%)
Sep 22, 2023 9.050 9.050 8.836 8.850 8,169 -0.17(-1.83%)
Sep 21, 2023 9.050 9.090 9.015 9.015 1,799 -0.05(-0.61%)
Sep 20, 2023 9.100 9.150 9.070 9.070 4,324 -0.04(-0.44%)
Sep 19, 2023 9.250 9.250 9.110 9.110 999 -0.13(-1.41%)
Sep 18, 2023 9.250 9.251 9.202 9.240 1,658 -0.01(-0.11%)
Sep 15, 2023 9.490 9.490 9.250 9.250 3,676 -0.12(-1.33%)
Sep 14, 2023 9.404 9.404 9.300 9.375 3,949 -0.15(-1.63%)
Sep 13, 2023 9.460 9.530 9.312 9.530 4,720 +0.08(+0.85%)
Sep 12, 2023 9.430 9.520 9.385 9.450 3,818 +0.06(+0.68%)
Sep 11, 2023 9.300 9.530 9.300 9.386 10,789 -0.01(-0.14%)
Sep 08, 2023 9.560 9.560 9.400 9.400 2,112 -0.03(-0.32%)
Sep 07, 2023 9.729 9.729 9.400 9.430 7,866 -0.27(-2.78%)
Sep 06, 2023 9.990 10.35 9.700 9.700 19,806 -0.22(-2.22%)
Sep 05, 2023 10.47 10.47 9.870 9.920 28,776 -0.07(-0.70%)
Sep 01, 2023 10.00 10.45 9.800 9.990 37,592 +0.08(+0.81%)
Aug 31, 2023 9.900 10.03 9.800 9.910 8,952 +0.07(+0.71%)
Aug 30, 2023 10.00 10.10 9.700 9.840 13,084 -0.06(-0.60%)
Aug 29, 2023 9.500 10.11 9.460 9.899 35,918 +0.64(+6.92%)
Aug 28, 2023 8.390 9.530 8.290 9.258 74,843 +0.87(+10.35%)
Aug 25, 2023 8.380 8.690 8.260 8.390 2,165 +0.08(+0.96%)
Aug 24, 2023 8.380 8.420 8.240 8.310 4,353 +0.30(+3.75%)
Aug 23, 2023 7.850 8.222 7.850 8.010 10,022 -0.01(-0.12%)
Aug 22, 2023 8.250 8.251 8.020 8.020 11,078 -0.29(-3.49%)
Aug 21, 2023 7.950 8.310 7.900 8.310 8,245 +0.40(+5.06%)
Aug 18, 2023 8.000 8.000 7.905 7.910 2,805 +0.11(+1.41%)
Aug 17, 2023 8.220 8.245 7.800 7.800 8,631 -0.62(-7.36%)
Aug 16, 2023 8.530 8.688 8.370 8.420 6,101 -0.19(-2.21%)
Aug 15, 2023 8.660 8.720 8.500 8.610 4,914 +0.06(+0.70%)
Aug 14, 2023 8.770 8.770 8.550 8.550 8,440 -0.08(-0.98%)
Aug 11, 2023 8.340 8.870 8.340 8.635 66,837 +0.67(+8.34%)
Aug 10, 2023 8.120 8.120 7.230 7.970 12,539 -0.04(-0.50%)
Aug 09, 2023 8.860 8.870 7.240 8.010 39,123 -0.74(-8.46%)
Aug 08, 2023 8.750 8.760 8.700 8.750 7,522 -0.10(-1.13%)
Aug 07, 2023 8.700 8.860 8.700 8.850 2,657 -0.02(-0.23%)
Aug 04, 2023 8.700 8.870 8.700 8.870 3,929 +0.08(+0.93%)
Aug 02, 2023 8.788 72 +0.07(+0.78%)
Aug 01, 2023 8.720 8.740 8.720 8.720 1,415 +0.00(+0.05%)
Jul 31, 2023 8.700 8.850 8.700 8.716 9,152 -0.34(-3.80%)
Jul 28, 2023 8.760 9.060 8.760 9.060 426 +0.36(+4.14%)
Jul 27, 2023 9.003 9.003 8.700 8.700 4,109 -0.11(-1.25%)
Jul 26, 2023 8.840 8.840 8.740 8.810 1,615 -0.20(-2.17%)
Jul 25, 2023 8.740 9.005 8.590 9.005 4,895 +0.31(+3.51%)
Jul 24, 2023 8.860 9.120 8.700 8.700 3,741 -0.30(-3.34%)
Jul 21, 2023 9.020 9.020 9.001 9.001 2,211 -0.15(-1.63%)
Jul 20, 2023 9.150 9.150 9.150 9.150 811 -0.03(-0.27%)
Jul 19, 2023 9.210 9.210 9.157 9.175 2,551 -0.06(-0.60%)
Jul 18, 2023 9.360 9.360 8.730 9.230 6,696 -0.21(-2.22%)
Jul 17, 2023 9.290 9.490 9.230 9.440 14,180 +0.33(+3.62%)
Jul 14, 2023 9.100 9.130 9.100 9.110 949 -0.22(-2.36%)
Jul 13, 2023 9.430 9.430 9.180 9.330 1,443 +0.18(+1.91%)
Jul 12, 2023 9.330 9.330 9.105 9.155 4,181 -0.10(-1.03%)
Jul 11, 2023 9.250 9.349 9.080 9.250 33,411 +0.09(+0.98%)
Jul 10, 2023 9.190 9.520 9.160 9.160 8,628 -0.24(-2.55%)
Jul 07, 2023 9.280 9.580 9.200 9.400 24,055 +0.24(+2.62%)
Jul 06, 2023 9.190 9.470 9.160 9.160 4,016 -0.24(-2.55%)
Jul 05, 2023 9.540 9.700 9.350 9.400 21,176 +0.06(+0.64%)
Jul 03, 2023 9.340 9.556 9.312 9.340 1,946 -0.23(-2.40%)
Jun 30, 2023 9.200 9.675 9.200 9.570 128,840 +0.22(+2.35%)
Jun 29, 2023 9.489 9.490 9.254 9.350 5,787 -0.15(-1.58%)
Jun 28, 2023 9.470 9.500 9.450 9.500 4,017 +0.19(+2.04%)
Jun 27, 2023 9.120 9.402 9.121 9.310 9,848 +0.15(+1.64%)
Jun 26, 2023 9.150 9.160 8.995 9.160 3,289 +0.06(+0.66%)
Jun 23, 2023 9.110 9.150 9.100 9.100 1,197 +0.04(+0.44%)
Jun 22, 2023 9.000 9.060 8.950 9.060 5,893 +0.06(+0.67%)
Jun 21, 2023 9.060 9.203 8.950 9.000 8,433 -0.05(-0.55%)
Jun 20, 2023 9.300 9.330 9.030 9.050 22,290 -0.30(-3.19%)
Jun 16, 2023 9.480 9.740 9.300 9.348 11,913 -0.17(-1.75%)
Jun 15, 2023 9.700 9.740 9.480 9.515 4,864 +1.23(+14.78%)
May 08, 2023 8.250 9.060 7.980 8.290 9,036 -0.20(-2.30%)
May 05, 2023 8.150 8.485 8.000 8.485 11,758 +0.35(+4.24%)
May 04, 2023 8.130 8.140 8.130 8.140 688 +0.14(+1.75%)
May 03, 2023 8.050 8.300 8.000 8.000 1,264 -0.10(-1.23%)
May 02, 2023 8.230 8.240 7.900 8.100 4,162 -0.15(-1.82%)
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.