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

(NY: DDC )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 17, 2024 0.7600 0.7890 0.7002 0.7400 17,642 +0.01(+0.68%)
May 16, 2024 0.7584 0.7584 0.7020 0.7350 6,283 -0.02(-3.14%)
May 15, 2024 0.7490 0.7730 0.7000 0.7588 10,022 +0.03(+3.92%)
May 14, 2024 0.7159 0.7380 0.6801 0.7302 31,143 -0.06(-7.34%)
May 13, 2024 0.7410 0.8023 0.7349 0.7880 3,792 -0.05(-6.18%)
May 10, 2024 0.8300 0.8399 0.7700 0.8399 2,962 +0.04(+4.83%)
May 09, 2024 0.8140 0.8699 0.7700 0.8012 3,599 -0.02(-2.19%)
May 08, 2024 0.8300 0.8300 0.8000 0.8191 18,105 -0.01(-1.31%)
May 07, 2024 0.7352 0.8300 0.7277 0.8300 58,440 +0.12(+16.90%)
May 06, 2024 0.8000 0.8032 0.6800 0.7100 51,995 -0.03(-4.07%)
May 03, 2024 0.8100 0.8300 0.7401 0.7401 42,907 -0.04(-5.22%)
May 02, 2024 0.8058 0.8190 0.7700 0.7809 17,163 +0.02(+3.17%)
May 01, 2024 0.8500 0.9895 0.7201 0.7569 148,440 -0.06(-7.70%)
Apr 30, 2024 0.8630 0.9164 0.8200 0.8200 80,554 -0.06(-6.44%)
Apr 29, 2024 1.000 1.010 0.8334 0.8764 153,961 -0.12(-12.36%)
Apr 26, 2024 1.196 1.196 0.9776 1.000 79,280 -0.08(-7.41%)
Apr 25, 2024 1.170 1.200 1.065 1.080 26,224 -0.12(-10.00%)
Apr 24, 2024 1.180 1.240 1.050 1.200 40,685 +0.04(+3.45%)
Apr 23, 2024 1.100 1.240 1.040 1.160 18,190 -0.02(-1.69%)
Apr 22, 2024 1.480 1.480 1.100 1.180 26,159 -0.08(-6.35%)
Apr 19, 2024 1.300 1.480 1.250 1.260 6,580 +0.01(+0.80%)
Apr 18, 2024 1.335 1.371 1.220 1.250 25,493 -0.07(-5.66%)
Apr 17, 2024 1.430 1.510 1.300 1.325 15,958 -0.05(-3.28%)
Apr 16, 2024 1.335 1.425 1.330 1.370 12,132 +0.04(+3.01%)
Apr 15, 2024 1.520 1.530 1.330 1.330 16,688 -0.19(-12.50%)
Apr 12, 2024 1.600 1.780 1.510 1.520 34,956 -0.08(-5.00%)
Apr 11, 2024 1.420 1.600 1.410 1.600 17,744 +0.20(+14.29%)
Apr 10, 2024 1.650 1.650 1.400 1.400 21,033 -0.15(-9.68%)
Apr 09, 2024 1.450 1.600 1.450 1.550 27,721 +0.11(+7.64%)
Apr 08, 2024 1.397 1.490 1.397 1.440 6,910 +0.04(+2.86%)
Apr 05, 2024 1.440 1.480 1.394 1.400 2,585 -0.13(-8.50%)
Apr 04, 2024 1.390 1.530 1.276 1.530 45,601 +0.13(+9.29%)
Apr 03, 2024 1.200 1.400 1.190 1.400 24,716 +0.10(+7.69%)
Apr 02, 2024 1.160 1.300 1.150 1.300 9,938 +0.12(+10.17%)
Apr 01, 2024 1.200 1.220 1.180 1.180 8,225 -0.04(-3.28%)
Mar 28, 2024 1.290 1.317 1.170 1.220 13,135 +0.00(+0.00%)
Mar 27, 2024 1.280 1.290 1.220 1.220 7,966 -0.06(-4.69%)
Mar 26, 2024 1.360 1.360 1.280 1.280 6,105 +0.01(+0.78%)
Mar 25, 2024 1.300 1.330 1.250 1.270 24,496 +0.02(+1.61%)
Mar 22, 2024 1.420 1.500 1.250 1.250 19,025 -0.21(-14.38%)
Mar 21, 2024 1.290 1.470 1.290 1.460 55,522 +0.13(+9.77%)
Mar 20, 2024 1.220 1.350 1.200 1.330 27,435 +0.05(+3.91%)
Mar 19, 2024 1.230 1.314 1.200 1.280 19,972 +0.04(+3.23%)
Mar 18, 2024 1.260 1.340 1.240 1.240 25,740 -0.06(-4.62%)
Mar 15, 2024 1.380 1.380 1.244 1.300 20,894 +0.10(+8.33%)
Mar 14, 2024 1.350 1.360 1.200 1.200 13,053 -0.15(-11.11%)
Mar 13, 2024 1.200 1.360 1.198 1.350 24,854 +0.15(+12.50%)
Mar 12, 2024 1.260 1.343 1.170 1.200 35,489 -0.10(-7.69%)
Mar 11, 2024 1.300 1.300 1.230 1.300 38,335 +0.00(+0.00%)
Mar 08, 2024 1.280 1.380 1.170 1.300 52,936 +0.00(+0.00%)
Mar 07, 2024 1.530 1.530 1.250 1.300 61,825 -0.09(-6.47%)
Mar 06, 2024 1.230 1.550 1.210 1.390 180,885 +0.23(+19.83%)
Mar 05, 2024 1.170 1.250 1.100 1.160 49,258 -0.03(-2.52%)
Mar 04, 2024 1.210 1.220 1.120 1.190 31,973 -0.04(-3.25%)
Mar 01, 2024 1.180 1.230 1.120 1.230 42,319 +0.13(+11.82%)
Feb 29, 2024 1.180 1.244 1.100 1.100 52,288 -0.11(-9.09%)
Feb 28, 2024 1.280 1.304 1.190 1.210 40,739 -0.11(-8.33%)
Feb 27, 2024 1.300 1.320 1.175 1.320 85,991 +0.12(+10.00%)
Feb 26, 2024 1.250 1.290 1.125 1.200 222,877 -0.06(-4.76%)
Feb 23, 2024 1.370 1.470 1.170 1.260 288,947 -0.10(-7.35%)
Feb 22, 2024 1.480 1.680 1.320 1.360 347,374 +0.08(+6.25%)
Feb 21, 2024 1.740 1.880 1.251 1.280 435,198 -0.52(-28.89%)
Feb 20, 2024 2.120 2.150 1.690 1.800 365,148 -0.28(-13.46%)
Feb 16, 2024 1.880 2.080 1.845 2.080 284,978 +0.13(+6.67%)
Feb 15, 2024 1.760 1.950 1.665 1.950 276,821 +0.21(+12.07%)
Feb 14, 2024 1.670 1.815 1.610 1.740 249,124 +0.06(+3.57%)
Feb 13, 2024 1.640 1.710 1.580 1.680 242,152 +0.02(+1.20%)
Feb 12, 2024 1.650 2.100 1.590 1.660 466,963 +0.05(+3.11%)
Feb 09, 2024 1.730 1.780 1.552 1.610 254,056 -0.09(-5.29%)
Feb 08, 2024 1.790 1.892 1.670 1.700 219,824 -0.39(-18.66%)
Feb 07, 2024 2.010 2.330 1.830 2.090 328,316 +0.09(+4.50%)
Feb 06, 2024 2.600 2.600 1.990 2.000 276,629 -0.75(-27.27%)
Feb 05, 2024 2.870 2.946 2.750 2.750 221,521 -0.07(-2.48%)
Feb 02, 2024 2.960 3.050 2.820 2.820 254,144 -0.20(-6.62%)
Feb 01, 2024 3.050 3.120 2.920 3.020 240,905 +0.02(+0.67%)
Jan 31, 2024 2.920 3.120 2.850 3.000 246,682 +0.12(+4.17%)
Jan 30, 2024 3.150 3.170 2.750 2.880 322,928 -0.37(-11.38%)
Jan 29, 2024 3.290 3.340 3.150 3.250 231,042 +0.01(+0.31%)
Jan 26, 2024 3.200 3.250 3.100 3.240 230,976 +0.11(+3.51%)
Jan 25, 2024 3.140 3.200 2.950 3.130 252,460 +0.18(+6.10%)
Jan 24, 2024 2.740 3.230 2.660 2.950 323,688 +0.32(+12.17%)
Jan 23, 2024 3.230 3.300 2.601 2.630 330,430 -0.58(-18.07%)
Jan 22, 2024 3.380 3.410 3.120 3.210 219,787 -0.14(-4.18%)
Jan 19, 2024 3.320 3.513 3.210 3.350 270,190 +0.05(+1.52%)
Jan 18, 2024 3.270 3.620 3.200 3.300 266,993 -0.07(-2.08%)
Jan 17, 2024 3.050 3.395 3.050 3.370 256,646 +0.22(+6.98%)
Jan 16, 2024 3.390 3.490 3.140 3.150 198,792 -0.26(-7.62%)
Jan 12, 2024 3.530 3.610 3.330 3.410 313,928 +0.06(+1.79%)
Jan 11, 2024 3.250 3.890 3.100 3.350 371,968 +0.30(+9.84%)
Jan 10, 2024 3.250 3.500 3.050 3.050 408,132 +0.05(+1.67%)
Jan 09, 2024 3.800 3.860 2.670 3.000 345,385 -0.67(-18.26%)
Jan 08, 2024 3.970 4.089 3.380 3.670 245,294 -0.47(-11.35%)
Jan 05, 2024 4.320 4.354 3.850 4.140 178,739 -0.19(-4.39%)
Jan 04, 2024 4.460 4.460 4.200 4.330 210,649 -0.16(-3.56%)
Jan 03, 2024 4.590 4.630 4.350 4.490 190,392 -0.11(-2.39%)
Jan 02, 2024 4.690 4.700 4.510 4.600 197,193 -0.07(-1.50%)
Dec 29, 2023 4.650 4.710 4.520 4.670 184,688 -0.06(-1.27%)
Dec 28, 2023 4.840 4.890 4.460 4.730 233,335 -0.17(-3.47%)
Dec 27, 2023 4.460 4.910 4.404 4.900 304,678 +0.34(+7.46%)
Dec 26, 2023 4.800 4.865 4.400 4.560 191,611 -0.19(-4.00%)
Dec 22, 2023 4.330 4.750 4.100 4.750 336,040 +0.43(+9.95%)
Dec 21, 2023 4.030 4.440 4.012 4.320 247,484 +0.05(+1.17%)
Dec 20, 2023 4.090 4.450 3.842 4.270 237,502 +0.28(+7.02%)
Dec 19, 2023 3.610 4.240 3.340 3.990 284,851 +0.66(+19.82%)
Dec 18, 2023 4.000 4.190 3.200 3.330 276,460 -1.02(-23.45%)
Dec 15, 2023 5.350 5.350 4.220 4.350 287,642 -1.48(-25.39%)
Dec 14, 2023 5.840 6.060 5.620 5.830 266,118 -0.25(-4.03%)
Dec 13, 2023 5.940 6.110 5.723 6.075 249,295 +0.12(+2.10%)
Dec 12, 2023 5.700 5.950 5.680 5.950 265,860 +0.06(+1.02%)
Dec 11, 2023 5.880 6.000 5.690 5.890 255,589 -0.07(-1.17%)
Dec 08, 2023 5.820 6.150 5.820 5.960 194,327 -0.10(-1.65%)
Dec 07, 2023 5.800 6.200 5.800 6.060 228,629 +0.02(+0.41%)
Dec 06, 2023 6.200 6.200 5.760 6.035 237,618 -0.06(-1.07%)
Dec 05, 2023 6.150 6.395 5.850 6.100 301,913 +0.07(+1.16%)
Dec 04, 2023 6.220 6.250 5.860 6.030 256,251 -0.09(-1.47%)
Dec 01, 2023 5.630 6.120 5.630 6.120 252,028 +0.09(+1.49%)
Nov 30, 2023 6.400 6.400 5.800 6.030 235,257 -0.29(-4.59%)
Nov 29, 2023 5.860 6.430 5.370 6.320 347,183 +0.04(+0.64%)
Nov 28, 2023 5.780 6.280 5.380 6.280 357,748 +0.86(+15.87%)
Nov 27, 2023 5.950 6.300 5.250 5.420 249,471 -0.63(-10.41%)
Nov 24, 2023 6.350 6.619 5.400 6.050 217,983 -0.32(-5.02%)
Nov 22, 2023 5.650 6.480 5.308 6.370 235,949 +0.70(+12.35%)
Nov 21, 2023 4.930 5.670 4.220 5.670 313,653 +0.46(+8.83%)
Nov 20, 2023 6.570 6.570 5.025 5.210 336,995 -1.00(-16.10%)
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.