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 )

7.490 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 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%)
May 01, 2023 5.250 5.780 5.220 5.780 550 +0.53(+10.09%)
Apr 27, 2023 5.250 150 -1.00(-16.00%)
Apr 26, 2023 6.720 6.720 5.750 6.250 6,155 -0.72(-10.33%)
Apr 25, 2023 6.000 6.970 6.000 6.970 12,925 +0.02(+0.29%)
Apr 21, 2023 6.950 0 +0.45(+6.92%)
Apr 20, 2023 6.500 6.666 6.250 6.500 5,856 -0.50(-7.14%)
Apr 19, 2023 6.550 7.000 6.550 7.000 6,574 +0.19(+2.79%)
Apr 18, 2023 6.810 6.810 6.500 6.810 1,706 -0.19(-2.71%)
Apr 17, 2023 7.000 7.000 7.000 7.000 3,012 -0.40(-5.41%)
Apr 13, 2023 7.400 80 +0.40(+5.71%)
Apr 12, 2023 6.800 7.000 6.800 7.000 2,672 +0.23(+3.40%)
Apr 06, 2023 6.770 5 -0.18(-2.59%)
Apr 05, 2023 7.650 7.650 6.520 6.950 2,105 -0.65(-8.55%)
Apr 04, 2023 7.750 7.750 7.500 7.600 2,635 +0.10(+1.33%)
Mar 31, 2023 7.500 0 +0.25(+3.45%)
Mar 30, 2023 7.000 7.250 7.000 7.250 1,416 +0.65(+9.85%)
Mar 29, 2023 6.650 7.000 6.500 6.600 2,329 -0.40(-5.71%)
Mar 28, 2023 6.510 7.000 6.500 7.000 860 +0.50(+7.69%)
Mar 24, 2023 6.500 50 -0.19(-2.84%)
Mar 23, 2023 6.650 6.690 5.200 6.690 6,257 -0.31(-4.43%)
Mar 22, 2023 7.000 7.000 7.000 7.000 635 -0.50(-6.67%)
Mar 21, 2023 6.500 7.500 6.500 7.500 400 +0.99(+15.21%)
Mar 20, 2023 6.070 8.000 6.070 6.510 1,055 -0.69(-9.58%)
Mar 17, 2023 7.200 7.250 7.200 7.200 395 -0.06(-0.83%)
Mar 16, 2023 8.250 8.250 7.260 7.260 2,628 -0.99(-12.00%)
Mar 15, 2023 8.250 8.250 8.250 8.250 685 +0.00(+0.00%)
Mar 14, 2023 8.250 8.250 8.250 8.250 2,419 +0.00(+0.00%)
Mar 13, 2023 8.260 8.280 8.250 8.250 3,675 -0.01(-0.12%)
Mar 10, 2023 8.250 8.260 8.250 8.260 1,726 +0.01(+0.12%)
Mar 09, 2023 8.200 8.500 8.200 8.250 3,155 +0.30(+3.77%)
Mar 08, 2023 8.075 8.075 7.950 7.950 200 +0.20(+2.58%)
Mar 07, 2023 7.928 7.928 7.750 7.750 667 -0.25(-3.12%)
Mar 06, 2023 8.000 8.000 8.000 8.000 200 +0.10(+1.27%)
Mar 03, 2023 7.900 7.900 7.900 7.900 430 +0.15(+1.94%)
Mar 02, 2023 7.975 7.975 7.750 7.750 580 -0.05(-0.64%)
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.