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:

Doubledown Interactive ADR (NQ: DDI )

12.49 -0.36 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 10.68 12.97 10.54 12.85 52,287 +1.62(+14.47%)
Jun 21, 2024 10.69 11.37 10.17 11.23 52,794 +0.55(+5.11%)
Jun 20, 2024 11.01 11.16 10.08 10.68 36,168 -0.49(-4.39%)
Jun 18, 2024 10.30 11.50 10.30 11.17 32,650 +0.87(+8.45%)
Jun 17, 2024 12.85 13.64 9.740 10.30 96,013 -2.75(-21.10%)
Jun 14, 2024 12.78 13.28 12.65 13.05 13,657 +0.16(+1.28%)
Jun 13, 2024 12.60 12.99 12.55 12.89 7,289 +0.00(+0.00%)
Jun 12, 2024 12.99 12.99 12.65 12.89 5,126 +0.04(+0.27%)
Jun 11, 2024 13.10 13.10 12.60 12.86 11,414 +0.07(+0.51%)
Jun 10, 2024 12.78 13.39 12.59 12.79 25,792 +0.20(+1.59%)
Jun 07, 2024 13.24 13.27 12.54 12.59 7,878 -0.69(-5.20%)
Jun 06, 2024 13.10 13.76 12.93 13.28 22,050 +0.37(+2.87%)
Jun 05, 2024 13.25 13.30 12.58 12.91 10,331 -0.36(-2.71%)
Jun 04, 2024 13.76 13.76 12.89 13.27 15,504 -0.28(-2.07%)
Jun 03, 2024 12.78 14.06 12.57 13.55 46,925 +1.55(+12.92%)
May 31, 2024 14.12 14.40 11.69 12.00 149,861 -0.35(-2.83%)
May 30, 2024 11.37 12.37 11.37 12.35 10,862 +0.88(+7.67%)
May 29, 2024 12.05 12.55 11.47 11.47 4,601 -0.94(-7.57%)
May 28, 2024 13.00 13.00 12.21 12.41 14,419 -0.59(-4.54%)
May 24, 2024 11.96 13.00 11.96 13.00 10,328 +0.02(+0.15%)
May 23, 2024 13.49 13.67 12.50 12.98 8,958 -0.01(-0.09%)
May 22, 2024 13.00 13.44 12.43 12.99 28,579 -0.01(-0.06%)
May 21, 2024 11.49 13.00 11.49 13.00 19,199 +1.38(+11.83%)
May 20, 2024 11.97 12.00 11.46 11.62 14,279 -0.32(-2.72%)
May 17, 2024 11.70 11.95 11.69 11.95 6,371 +0.16(+1.33%)
May 16, 2024 10.95 12.18 10.95 11.79 28,341 +0.71(+6.44%)
May 15, 2024 10.70 12.17 10.70 11.08 13,026 +0.39(+3.65%)
May 14, 2024 12.31 12.32 10.19 10.69 60,613 -1.74(-14.00%)
May 13, 2024 12.50 12.73 11.92 12.43 20,824 -0.07(-0.56%)
May 10, 2024 12.58 12.75 12.25 12.50 35,015 +0.53(+4.38%)
May 09, 2024 11.22 12.10 11.22 11.97 21,938 +1.01(+9.26%)
May 08, 2024 11.01 11.01 10.61 10.96 10,225 +0.33(+3.10%)
May 07, 2024 10.37 10.77 10.07 10.63 8,903 -0.04(-0.37%)
May 06, 2024 10.62 11.09 10.38 10.67 10,162 +0.05(+0.47%)
May 03, 2024 10.53 10.70 10.27 10.62 21,104 -0.04(-0.38%)
May 02, 2024 10.38 11.06 10.38 10.66 9,729 +0.17(+1.62%)
May 01, 2024 10.43 10.70 10.28 10.49 7,925 +0.21(+2.04%)
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%)
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.