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

New York Times Company (NY: NYT )

43.17 -0.08 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2009 4.882 5.597 4.864 4.864 1,470,877 +0.01(+0.19%)
Apr 29, 2009 4.557 4.910 4.530 4.855 1,040,779 +0.33(+7.19%)
Apr 28, 2009 4.593 4.602 4.403 4.530 748,886 -0.13(-2.72%)
Apr 27, 2009 4.946 4.946 4.629 4.656 1,144,087 -0.36(-7.21%)
Apr 24, 2009 4.656 5.018 4.494 5.018 1,570,595 +0.38(+8.19%)
Apr 23, 2009 4.467 4.674 4.213 4.638 1,791,559 +0.17(+3.85%)
Apr 22, 2009 4.430 4.593 4.304 4.467 2,197,564 +0.02(+0.41%)
Apr 21, 2009 5.018 5.018 4.277 4.448 2,986,146 -0.84(-15.90%)
Apr 20, 2009 5.859 5.859 5.244 5.289 1,977,667 -0.78(-12.82%)
Apr 17, 2009 5.380 6.212 5.334 6.067 1,621,957 +0.71(+13.34%)
Apr 16, 2009 5.217 5.506 5.018 5.353 1,131,351 +0.16(+3.14%)
Apr 15, 2009 4.901 5.398 4.864 5.190 1,264,692 +0.24(+4.74%)
Apr 14, 2009 4.774 5.136 4.530 4.955 1,648,471 +0.16(+3.40%)
Apr 13, 2009 4.873 5.009 4.674 4.792 904,933 -0.10(-2.03%)
Apr 09, 2009 4.593 4.964 4.430 4.891 944,020 +0.52(+11.78%)
Apr 08, 2009 4.376 4.467 4.304 4.376 469,402 +0.01(+0.21%)
Apr 07, 2009 4.665 4.801 4.340 4.367 732,454 -0.39(-8.17%)
Apr 06, 2009 4.557 4.765 4.421 4.756 812,265 +0.19(+4.16%)
Apr 03, 2009 4.503 4.593 4.259 4.566 747,592 +0.08(+1.81%)
Apr 02, 2009 4.204 4.602 4.204 4.485 1,203,510 +0.36(+8.77%)
Apr 01, 2009 4.087 4.204 3.947 4.123 1,233,051 +0.04(+0.89%)
Mar 31, 2009 4.331 4.331 4.033 4.087 1,045,389 -0.09(-2.16%)
Mar 30, 2009 4.521 4.557 4.150 4.177 1,078,409 -0.33(-7.23%)
Mar 26, 2009 4.159 4.503 4.105 4.503 926,565 +0.37(+8.97%)
Mar 25, 2009 4.132 4.430 3.987 4.132 1,718,261 +0.02(+0.44%)
Mar 24, 2009 4.240 4.521 4.087 4.114 2,131,082 -0.18(-4.21%)
Mar 23, 2009 4.159 4.295 4.141 4.295 1,103,656 +0.30(+7.47%)
Mar 20, 2009 4.087 4.096 3.743 3.996 2,244,444 -0.07(-1.78%)
Mar 19, 2009 4.186 4.340 4.005 4.069 1,069,629 +0.06(+1.58%)
Mar 18, 2009 3.761 4.123 3.725 4.005 875,865 +0.18(+4.73%)
Mar 17, 2009 3.797 3.825 3.662 3.825 1,092,181 +0.11(+2.92%)
Mar 16, 2009 3.879 3.933 3.680 3.716 1,767,731 -0.13(-3.29%)
Mar 13, 2009 3.843 3.987 3.707 3.843 0 +0.09(+2.41%)
Mar 12, 2009 3.454 3.933 3.174 3.752 2,818,726 +0.26(+7.51%)
Mar 11, 2009 3.879 3.879 3.382 3.490 2,080,966 -0.14(-3.74%)
Mar 10, 2009 3.589 3.761 3.436 3.626 1,271,469 +0.10(+2.82%)
Mar 09, 2009 3.635 3.915 3.517 3.526 1,267,207 -0.15(-4.18%)
Mar 06, 2009 3.707 3.906 3.508 3.680 0 -0.01(-0.25%)
Mar 05, 2009 3.825 3.888 3.499 3.689 2,776,082 -0.28(-7.06%)
Mar 04, 2009 3.752 4.240 3.671 3.969 1,962,611 +0.33(+8.93%)
Mar 02, 2009 3.725 3.725 3.436 3.644 1,938,733 -0.09(-2.42%)
Feb 27, 2009 3.689 3.788 3.553 3.734 0 -0.06(-1.67%)
Feb 26, 2009 3.599 3.797 3.499 3.797 2,034,373 +0.22(+6.06%)
Feb 25, 2009 3.562 3.689 3.155 3.580 1,667,034 +0.01(+0.25%)
Feb 24, 2009 3.562 3.770 3.454 3.571 2,100,991 -0.04(-1.00%)
Feb 23, 2009 3.662 3.716 3.544 3.608 1,731,555 -0.07(-1.97%)
Feb 20, 2009 3.137 3.743 3.110 3.680 0 +0.51(+15.95%)
Feb 19, 2009 4.819 3.635 3.128 3.174 1,579,685 -0.18(-5.39%)
Feb 18, 2009 3.418 3.463 3.300 3.354 913,465 -0.05(-1.59%)
Feb 17, 2009 3.562 3.562 3.372 3.409 960,753 -0.26(-7.14%)
Feb 13, 2009 3.906 3.906 3.608 3.671 1,110,927 -0.23(-5.80%)
Feb 12, 2009 3.870 3.906 3.662 3.897 929,218 -0.02(-0.46%)
Feb 11, 2009 3.825 3.996 3.779 3.915 948,496 +0.09(+2.36%)
Feb 10, 2009 4.222 4.340 3.825 3.825 2,030,026 -0.44(-10.38%)
Feb 09, 2009 4.611 4.611 4.268 4.268 946,980 -0.30(-6.53%)
Feb 06, 2009 4.412 4.747 4.349 4.566 1,520,244 +0.14(+3.06%)
Feb 05, 2009 4.326 4.476 4.277 4.430 741,800 +0.10(+2.30%)
Feb 04, 2009 4.584 4.620 4.331 4.331 1,124,796 -0.28(-6.08%)
Feb 03, 2009 4.412 4.611 4.231 4.611 1,676,991 +0.22(+4.94%)
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.