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:

New York Times Company (NY: NYT )

43.22 -0.85 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.344 4.344 4.045 4.099 1,042,245 -0.09(-2.16%)
Mar 30, 2009 4.534 4.571 4.162 4.190 1,075,165 -0.33(-7.23%)
Mar 26, 2009 4.172 4.516 4.117 4.516 923,778 +0.37(+8.97%)
Mar 25, 2009 4.144 4.444 3.999 4.144 1,713,093 +0.02(+0.44%)
Mar 24, 2009 4.253 4.534 4.099 4.126 2,124,672 -0.18(-4.21%)
Mar 23, 2009 4.172 4.308 4.154 4.308 1,100,336 +0.30(+7.47%)
Mar 20, 2009 4.099 4.108 3.754 4.008 2,237,693 -0.07(-1.78%)
Mar 19, 2009 4.199 4.353 4.017 4.081 1,066,411 +0.06(+1.58%)
Mar 18, 2009 3.773 4.135 3.736 4.017 873,231 +0.18(+4.73%)
Mar 17, 2009 3.809 3.836 3.673 3.836 1,088,896 +0.11(+2.92%)
Mar 16, 2009 3.891 3.945 3.691 3.727 1,762,414 -0.13(-3.29%)
Mar 13, 2009 3.854 3.999 3.718 3.854 0 +0.09(+2.41%)
Mar 12, 2009 3.464 3.945 3.183 3.764 2,810,248 +0.26(+7.51%)
Mar 11, 2009 3.891 3.891 3.392 3.501 2,074,707 -0.14(-3.74%)
Mar 10, 2009 3.600 3.773 3.446 3.637 1,267,644 +0.10(+2.82%)
Mar 09, 2009 3.646 3.927 3.528 3.537 1,263,396 -0.15(-4.18%)
Mar 06, 2009 3.718 3.918 3.519 3.691 0 -0.01(-0.24%)
Mar 05, 2009 3.836 3.900 3.510 3.700 2,767,732 -0.28(-7.06%)
Mar 04, 2009 3.764 4.253 3.682 3.981 1,956,708 +0.33(+8.93%)
Mar 02, 2009 3.736 3.736 3.446 3.655 1,932,902 -0.09(-2.42%)
Feb 27, 2009 3.700 3.800 3.564 3.745 0 -0.06(-1.67%)
Feb 26, 2009 3.609 3.809 3.510 3.809 2,028,254 +0.22(+6.06%)
Feb 25, 2009 3.573 3.700 3.165 3.591 1,662,020 +0.01(+0.25%)
Feb 24, 2009 3.573 3.782 3.464 3.582 2,094,671 -0.04(-1.00%)
Feb 23, 2009 3.673 3.727 3.555 3.618 1,726,346 -0.07(-1.97%)
Feb 20, 2009 3.147 3.754 3.120 3.691 0 +0.51(+15.95%)
Feb 19, 2009 4.834 3.646 3.138 3.183 1,574,934 -0.18(-5.39%)
Feb 18, 2009 3.428 3.473 3.310 3.365 910,718 -0.05(-1.59%)
Feb 17, 2009 3.573 3.573 3.383 3.419 957,863 -0.26(-7.14%)
Feb 13, 2009 3.918 3.918 3.618 3.682 1,107,585 -0.23(-5.80%)
Feb 12, 2009 3.881 3.918 3.673 3.909 926,423 -0.02(-0.46%)
Feb 11, 2009 3.836 4.008 3.791 3.927 945,643 +0.09(+2.36%)
Feb 10, 2009 4.235 4.353 3.836 3.836 2,023,920 -0.44(-10.38%)
Feb 09, 2009 4.625 4.625 4.280 4.280 944,131 -0.30(-6.53%)
Feb 06, 2009 4.426 4.761 4.362 4.580 1,515,671 +0.14(+3.06%)
Feb 05, 2009 4.339 4.489 4.290 4.444 739,569 +0.10(+2.30%)
Feb 04, 2009 4.598 4.634 4.344 4.344 1,121,413 -0.28(-6.08%)
Feb 03, 2009 4.426 4.625 4.244 4.625 1,671,947 +0.22(+4.94%)
Feb 02, 2009 4.471 4.498 4.249 4.407 1,322,335 -0.10(-2.21%)
Jan 30, 2009 5.051 5.169 4.426 4.507 0 -0.54(-10.77%)
Jan 29, 2009 5.351 5.432 4.997 5.051 1,086,258 -0.37(-6.86%)
Jan 28, 2009 5.224 5.614 5.224 5.423 1,615,554 +0.34(+6.79%)
Jan 27, 2009 5.187 5.423 5.024 5.079 1,637,200 -0.11(-2.10%)
Jan 26, 2009 5.115 5.514 5.115 5.187 1,207,231 -0.03(-0.52%)
Jan 23, 2009 4.988 5.369 4.888 5.215 1,442,853 +0.15(+3.05%)
Jan 22, 2009 5.251 5.550 4.915 5.060 1,249,241 -0.38(-7.00%)
Jan 21, 2009 5.455 5.550 5.133 5.441 1,133,904 +0.08(+1.52%)
Jan 20, 2009 5.886 5.976 5.305 5.360 1,427,902 -0.45(-7.80%)
Jan 16, 2009 5.641 5.840 5.378 5.813 0 +0.21(+3.72%)
Jan 15, 2009 5.623 5.795 5.314 5.605 1,487,667 -0.07(-1.28%)
Jan 14, 2009 6.004 6.058 5.641 5.677 1,404,372 -0.50(-8.08%)
Jan 13, 2009 6.013 6.267 5.994 6.176 939,562 +0.05(+0.89%)
Jan 12, 2009 6.348 6.375 6.094 6.121 794,430 -0.28(-4.39%)
Jan 09, 2009 6.675 6.711 6.348 6.403 746,954 -0.24(-3.55%)
Jan 08, 2009 6.638 6.675 6.412 6.638 912,625 -0.02(-0.27%)
Jan 07, 2009 6.811 6.938 6.584 6.656 812,377 -0.33(-4.68%)
Jan 06, 2009 6.938 7.083 6.838 6.983 1,109,804 +0.09(+1.32%)
Jan 05, 2009 6.838 6.983 6.421 6.892 1,064,181 +0.01(+0.13%)
Jan 02, 2009 6.539 6.992 6.539 6.883 0 +0.24(+3.55%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.