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

Digimarc Corporation - Common Stock (NQ: DMRC )

47.17 -0.09 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 7, 2025 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 (%)
Jan 07, 2025 47.36 48.32 46.47 47.17 206,131 -0.09(-0.19%)
Jan 06, 2025 47.43 48.23 45.26 47.26 269,156 +0.45(+0.96%)
Jan 03, 2025 40.48 48.09 40.44 46.81 508,747 +6.61(+16.44%)
Jan 02, 2025 38.48 40.35 38.48 40.20 203,034 +2.75(+7.34%)
Dec 31, 2024 37.45 0 -0.85(-2.22%)
Dec 30, 2024 37.62 39.07 36.26 38.30 120,415 +0.30(+0.79%)
Dec 27, 2024 38.65 38.65 37.32 38.00 103,110 -0.77(-1.99%)
Dec 26, 2024 37.70 39.16 37.33 38.77 82,720 +0.88(+2.32%)
Dec 24, 2024 37.56 38.12 37.06 37.89 51,480 +0.40(+1.07%)
Dec 23, 2024 36.96 37.85 36.36 37.49 137,776 +0.57(+1.54%)
Dec 20, 2024 35.89 37.86 35.60 36.92 240,661 +0.91(+2.51%)
Dec 19, 2024 37.20 37.55 35.77 36.02 105,553 -0.78(-2.13%)
Dec 18, 2024 38.11 39.20 36.36 36.80 243,489 -1.65(-4.29%)
Dec 17, 2024 35.32 39.00 35.10 38.45 176,523 +2.95(+8.31%)
Dec 16, 2024 34.43 36.07 34.18 35.50 155,941 +0.89(+2.57%)
Dec 13, 2024 35.11 35.52 33.98 34.61 104,645 -0.73(-2.05%)
Dec 12, 2024 37.27 37.52 34.93 35.34 113,350 -2.07(-5.55%)
Dec 11, 2024 36.32 37.99 36.04 37.41 188,734 +1.32(+3.66%)
Dec 10, 2024 34.81 36.15 34.33 36.09 139,237 +1.06(+3.03%)
Dec 09, 2024 35.02 36.23 34.95 35.03 141,851 +0.14(+0.40%)
Dec 06, 2024 35.25 36.66 34.65 34.89 145,924 -0.02(-0.06%)
Dec 05, 2024 34.13 35.14 33.95 34.91 113,183 +0.63(+1.84%)
Dec 04, 2024 34.56 36.57 34.07 34.28 176,439 -0.10(-0.29%)
Dec 03, 2024 34.14 34.98 33.77 34.38 107,360 -0.09(-0.26%)
Dec 02, 2024 33.79 34.82 33.47 34.47 98,660 +0.58(+1.71%)
Nov 29, 2024 33.89 34.48 33.73 33.89 52,415 +0.05(+0.15%)
Nov 27, 2024 33.34 33.95 32.43 33.84 76,023 +0.58(+1.74%)
Nov 26, 2024 33.50 34.00 32.00 33.26 80,000 -0.45(-1.33%)
Nov 25, 2024 33.17 34.71 32.98 33.71 224,769 +1.04(+3.18%)
Nov 22, 2024 31.32 33.30 31.32 32.67 140,194 +1.30(+4.14%)
Nov 21, 2024 31.63 32.31 31.29 31.37 72,540 +0.01(+0.03%)
Nov 20, 2024 32.35 32.75 31.10 31.36 156,503 -1.01(-3.12%)
Nov 19, 2024 28.71 33.89 28.71 32.37 320,990 +3.46(+11.97%)
Nov 18, 2024 27.32 29.50 27.16 28.91 281,033 +1.74(+6.40%)
Nov 15, 2024 28.90 29.74 27.17 27.17 509,347 -2.95(-9.79%)
Nov 14, 2024 31.53 31.98 30.01 30.12 207,039 -1.34(-4.26%)
Nov 13, 2024 32.68 33.04 31.38 31.46 69,118 -1.01(-3.11%)
Nov 12, 2024 32.59 33.53 32.33 32.47 97,710 -0.29(-0.89%)
Nov 11, 2024 32.85 33.29 31.51 32.76 118,958 +0.21(+0.65%)
Nov 08, 2024 32.81 32.96 32.12 32.55 89,340 -0.17(-0.52%)
Nov 07, 2024 32.92 33.03 31.69 32.72 98,394 -0.54(-1.62%)
Nov 06, 2024 34.50 34.77 31.47 33.26 159,543 +0.34(+1.03%)
Nov 05, 2024 32.59 33.49 32.25 32.92 105,430 +0.74(+2.30%)
Nov 04, 2024 31.82 32.38 31.23 32.18 68,708 +0.23(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.