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

Doubledown Interactive ADR (NQ: DDI )

11.79 +0.71 (+6.44%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 28, 2023 8.000 8.000 7.740 7.940 617 +0.08(+1.02%)
Apr 26, 2023 7.860 8 -0.14(-1.75%)
Apr 25, 2023 8.090 8.150 7.710 8.000 3,848 +0.30(+3.90%)
Apr 24, 2023 8.000 8.010 7.700 7.700 7,093 -0.26(-3.33%)
Apr 21, 2023 8.080 8.150 7.710 7.965 16,934 -0.19(-2.27%)
Apr 20, 2023 8.080 8.180 7.930 8.150 8,074 +0.05(+0.62%)
Apr 19, 2023 7.800 8.110 7.750 8.100 19,323 +0.26(+3.32%)
Apr 18, 2023 7.840 7.840 7.840 7.840 213 -0.14(-1.74%)
Apr 17, 2023 7.979 7.980 7.979 7.979 3,252 +0.14(+1.77%)
Apr 14, 2023 8.110 8.110 7.840 7.840 18,838 -0.25(-3.09%)
Apr 13, 2023 7.995 8.090 7.995 8.090 1,366 +0.29(+3.72%)
Apr 12, 2023 7.900 7.920 7.690 7.800 1,938 +0.12(+1.50%)
Apr 11, 2023 7.940 7.940 7.685 7.685 39,925 -0.18(-2.23%)
Apr 06, 2023 7.860 85 -0.14(-1.75%)
Apr 04, 2023 8.000 194 -0.02(-0.19%)
Apr 03, 2023 8.015 8.015 8.015 8.015 417 +0.04(+0.44%)
Mar 31, 2023 8.000 8.000 7.900 7.980 1,431 +0.23(+2.97%)
Mar 30, 2023 7.600 7.860 7.600 7.750 893 -0.10(-1.27%)
Mar 29, 2023 7.990 8.000 7.850 7.850 1,101 -0.25(-3.09%)
Mar 28, 2023 8.260 8.360 7.600 8.100 12,515 -0.26(-3.08%)
Mar 27, 2023 8.000 8.357 7.880 8.357 612 +0.45(+5.65%)
Mar 24, 2023 8.000 8.190 7.830 7.910 1,537 +0.03(+0.38%)
Mar 23, 2023 8.000 8.000 7.880 7.880 874 -0.20(-2.48%)
Mar 22, 2023 8.190 9.000 8.080 8.080 10,362 +0.08(+1.00%)
Mar 21, 2023 8.050 8.370 7.410 8.000 13,504 -0.05(-0.62%)
Mar 20, 2023 9.000 9.000 8.050 8.050 10,283 -0.20(-2.42%)
Mar 17, 2023 8.470 8.670 8.180 8.250 26,845 -0.08(-0.96%)
Mar 16, 2023 8.330 8.330 8.330 8.330 310 +0.08(+0.97%)
Mar 15, 2023 8.680 8.680 8.020 8.250 758 -0.05(-0.60%)
Mar 14, 2023 8.060 8.300 8.060 8.300 352 +0.07(+0.85%)
Mar 13, 2023 8.500 8.680 7.410 8.230 35,857 -0.29(-3.40%)
Mar 10, 2023 9.100 9.100 8.520 8.520 4,598 -0.83(-8.88%)
Mar 08, 2023 9.350 132 -0.01(-0.11%)
Mar 07, 2023 9.580 9.760 9.350 9.360 4,521 -0.18(-1.84%)
Feb 28, 2023 9.535 305 +0.04(+0.37%)
Feb 27, 2023 9.700 10.30 9.350 9.500 11,319 +0.00(+0.00%)
Feb 24, 2023 9.600 9.600 9.490 9.500 3,420 +0.00(+0.00%)
Feb 23, 2023 9.500 9.500 9.290 9.500 4,832 +0.00(+0.00%)
Feb 22, 2023 9.550 10.27 9.250 9.500 11,854 -0.12(-1.25%)
Feb 21, 2023 9.710 9.910 9.620 9.620 8,031 -0.14(-1.43%)
Feb 17, 2023 9.710 10.27 9.550 9.760 17,273 -0.05(-0.51%)
Feb 16, 2023 9.660 9.980 9.660 9.810 6,463 -0.09(-0.90%)
Feb 15, 2023 9.520 10.15 9.520 9.899 11,141 +0.09(+0.91%)
Feb 14, 2023 9.720 9.810 9.415 9.810 9,006 +0.20(+2.08%)
Feb 13, 2023 9.618 9.885 9.400 9.610 18,661 -0.02(-0.20%)
Feb 10, 2023 9.860 9.910 9.550 9.630 11,375 -0.15(-1.54%)
Feb 09, 2023 9.570 9.800 9.420 9.780 17,590 +0.28(+2.95%)
Feb 08, 2023 10.40 10.40 9.050 9.500 37,626 +0.00(+0.00%)
Feb 07, 2023 9.070 9.720 9.070 9.500 18,256 +0.31(+3.37%)
Feb 06, 2023 9.260 9.450 9.030 9.190 24,797 -0.11(-1.18%)
Feb 03, 2023 10.01 10.02 9.000 9.300 44,191 -0.39(-4.02%)
Feb 02, 2023 9.737 9.737 9.530 9.690 14,843 -0.11(-1.12%)
Feb 01, 2023 9.900 10.12 9.500 9.800 8,979 +0.01(+0.10%)
Jan 31, 2023 10.18 10.47 9.790 9.790 15,514 -0.62(-5.96%)
Jan 30, 2023 10.05 10.48 10.02 10.41 9,849 +0.25(+2.46%)
Jan 27, 2023 10.45 10.63 10.16 10.16 10,813 -0.06(-0.59%)
Jan 26, 2023 10.44 10.44 10.09 10.22 8,775 -0.22(-2.11%)
Jan 25, 2023 10.64 10.73 10.21 10.44 20,622 -0.07(-0.67%)
Jan 24, 2023 10.01 10.51 10.01 10.51 5,096 +0.20(+1.94%)
Jan 23, 2023 10.59 10.59 10.20 10.31 12,993 +0.05(+0.49%)
Jan 20, 2023 10.25 10.50 9.140 10.26 11,574 +0.01(+0.10%)
Jan 19, 2023 10.35 10.35 9.890 10.25 6,761 +0.05(+0.49%)
Jan 18, 2023 10.53 10.53 9.700 10.20 28,320 -0.12(-1.16%)
Jan 17, 2023 10.70 10.95 10.30 10.32 31,206 +0.40(+4.03%)
Jan 13, 2023 9.020 10.65 9.000 9.920 14,028 +0.30(+3.11%)
Jan 12, 2023 9.120 9.621 9.120 9.621 1,136 +0.14(+1.49%)
Jan 11, 2023 8.700 9.550 8.640 9.480 13,678 +0.65(+7.36%)
Jan 10, 2023 8.610 8.830 8.610 8.830 948 +0.33(+3.88%)
Jan 09, 2023 8.500 8.500 8.300 8.500 31,463 +0.09(+1.07%)
Jan 06, 2023 8.120 8.608 8.100 8.410 2,368 +0.11(+1.33%)
Jan 05, 2023 8.700 8.940 8.260 8.300 4,528 -0.27(-3.15%)
Jan 04, 2023 8.290 8.710 8.130 8.570 8,614 +0.39(+4.77%)
Jan 03, 2023 8.510 8.740 8.180 8.180 2,383 -0.27(-3.20%)
Dec 30, 2022 8.440 8.680 8.230 8.450 70,263 +0.16(+1.93%)
Dec 29, 2022 8.960 9.120 8.000 8.290 266,501 -0.65(-7.27%)
Dec 28, 2022 9.860 9.860 8.800 8.940 70,620 -0.39(-4.18%)
Dec 27, 2022 9.100 9.330 9.100 9.330 1,879 +0.24(+2.64%)
Dec 23, 2022 9.455 9.455 9.000 9.090 10,932 -0.46(-4.82%)
Dec 22, 2022 9.100 9.550 9.100 9.550 1,376 +0.10(+1.06%)
Dec 21, 2022 9.110 9.625 9.050 9.450 5,727 +0.05(+0.53%)
Dec 20, 2022 9.455 9.455 9.350 9.400 3,169 +0.00(+0.00%)
Dec 19, 2022 9.400 9.400 9.400 9.400 371 -0.09(-0.95%)
Dec 16, 2022 9.500 9.500 8.740 9.490 2,238 +0.50(+5.56%)
Dec 15, 2022 9.490 9.490 8.990 8.990 1,901 -0.21(-2.28%)
Dec 14, 2022 9.160 9.500 9.150 9.200 17,284 -0.31(-3.21%)
Dec 13, 2022 8.910 9.505 8.910 9.505 1,670 +0.14(+1.49%)
Dec 09, 2022 9.365 324 -0.22(-2.35%)
Dec 08, 2022 9.600 9.740 9.500 9.590 6,737 +0.14(+1.48%)
Dec 07, 2022 9.700 9.950 9.000 9.450 21,885 -1.16(-10.93%)
Dec 06, 2022 8.950 11.09 8.330 10.61 107,105 +1.91(+21.95%)
Dec 05, 2022 8.490 8.800 8.440 8.700 3,650 -0.10(-1.14%)
Dec 02, 2022 8.860 8.890 8.800 8.800 1,682 -0.20(-2.22%)
Dec 01, 2022 8.810 9.120 8.270 9.000 10,160 +0.09(+1.01%)
Nov 30, 2022 9.130 9.130 8.835 8.910 2,733 +0.01(+0.11%)
Nov 29, 2022 8.500 9.000 8.500 8.900 10,825 +0.49(+5.83%)
Nov 28, 2022 9.150 9.150 8.410 8.410 9,274 -0.03(-0.36%)
Nov 25, 2022 8.580 8.580 8.440 8.440 679 +0.00(+0.00%)
Nov 23, 2022 8.530 9.200 8.440 8.440 6,268 -0.26(-2.99%)
Nov 22, 2022 8.800 9.190 8.500 8.700 5,493 -0.20(-2.25%)
Nov 21, 2022 9.100 9.320 8.600 8.900 14,304 -0.32(-3.47%)
Nov 18, 2022 9.330 9.370 9.220 9.220 2,715 -0.10(-1.07%)
Nov 17, 2022 9.380 9.520 9.320 9.320 4,571 -0.04(-0.43%)
Nov 16, 2022 9.900 10.00 9.350 9.360 4,502 -0.14(-1.47%)
Nov 15, 2022 9.480 10.00 9.480 9.500 5,329 +0.05(+0.53%)
Nov 14, 2022 9.470 9.600 9.450 9.450 1,971 -0.09(-0.94%)
Nov 11, 2022 9.510 10.01 9.500 9.540 1,701 +0.13(+1.38%)
Nov 10, 2022 9.548 9.655 9.410 9.410 2,678 -0.29(-2.99%)
Nov 09, 2022 9.400 9.845 9.320 9.700 6,076 +0.06(+0.58%)
Nov 08, 2022 9.940 9.940 9.387 9.644 1,326 -0.32(-3.17%)
Nov 07, 2022 10.00 10.25 9.900 9.960 10,249 -0.14(-1.39%)
Nov 04, 2022 10.01 10.73 9.800 10.10 5,279 -0.15(-1.46%)
Nov 03, 2022 9.420 10.25 9.420 10.25 7,157 +0.63(+6.60%)
Nov 02, 2022 9.351 9.850 9.301 9.615 2,686 -0.28(-2.85%)
Nov 01, 2022 9.660 9.897 9.660 9.897 547 +0.32(+3.31%)
Oct 31, 2022 9.580 9.580 9.580 9.580 138 -0.04(-0.42%)
Oct 28, 2022 9.360 9.900 9.360 9.620 3,856 -0.03(-0.31%)
Oct 27, 2022 9.890 10.02 9.600 9.650 6,939 -0.21(-2.13%)
Oct 26, 2022 9.640 10.15 9.500 9.860 10,380 +0.11(+1.13%)
Oct 25, 2022 9.710 9.910 9.195 9.750 5,932 +0.69(+7.58%)
Oct 21, 2022 9.063 114 -0.23(-2.45%)
Oct 20, 2022 9.500 9.650 9.140 9.290 5,665 -0.11(-1.17%)
Oct 19, 2022 9.030 9.400 9.000 9.400 7,364 +0.20(+2.12%)
Oct 18, 2022 9.590 9.900 9.205 9.205 6,869 -0.35(-3.61%)
Oct 17, 2022 9.400 10.00 9.310 9.550 4,094 +0.36(+3.92%)
Oct 14, 2022 9.460 9.616 8.980 9.190 5,680 +0.00(+0.00%)
Oct 13, 2022 8.920 9.500 8.920 9.190 7,982 +0.34(+3.84%)
Oct 12, 2022 9.050 9.100 8.850 8.850 1,214 -0.23(-2.53%)
Oct 11, 2022 9.450 9.450 8.920 9.080 21,414 -0.07(-0.77%)
Oct 10, 2022 9.290 9.290 9.000 9.150 4,180 +0.05(+0.55%)
Oct 07, 2022 9.420 9.850 9.075 9.100 11,256 -0.40(-4.21%)
Oct 06, 2022 9.350 9.500 9.350 9.500 282 -0.25(-2.56%)
Oct 05, 2022 9.350 10.51 9.222 9.750 36,928 +0.64(+7.03%)
Oct 04, 2022 9.060 9.820 8.770 9.110 40,249 +0.41(+4.71%)
Oct 03, 2022 8.810 8.930 8.700 8.700 30,470 -0.53(-5.69%)
Sep 30, 2022 8.340 9.225 8.340 9.225 24,478 +0.73(+8.66%)
Sep 29, 2022 8.280 8.590 8.200 8.490 5,100 +0.02(+0.24%)
Sep 28, 2022 8.380 8.470 8.380 8.470 2,623 -0.02(-0.24%)
Sep 27, 2022 8.490 8.660 8.400 8.490 8,170 -0.16(-1.85%)
Sep 26, 2022 9.100 9.100 8.530 8.650 5,338 -0.32(-3.57%)
Sep 23, 2022 8.650 9.250 8.110 8.970 10,896 -0.05(-0.55%)
Sep 22, 2022 9.900 9.930 8.740 9.020 7,872 -0.88(-8.89%)
Sep 21, 2022 9.820 10.31 9.772 9.900 7,622 -0.12(-1.20%)
Sep 20, 2022 10.09 10.10 9.650 10.02 8,998 -0.08(-0.79%)
Sep 19, 2022 10.20 10.24 9.800 10.10 4,070 +0.10(+1.00%)
Sep 16, 2022 10.00 10.00 10.00 10.00 350 +0.29(+2.99%)
Sep 15, 2022 10.97 10.97 9.710 9.710 11,887 -0.48(-4.71%)
Sep 14, 2022 10.08 10.39 9.900 10.19 2,013 +0.18(+1.85%)
Sep 13, 2022 10.01 10.01 10.01 10.01 802 -0.09(-0.94%)
Sep 12, 2022 10.18 10.18 9.910 10.10 2,770 -0.01(-0.10%)
Sep 09, 2022 9.990 10.20 9.990 10.11 1,864 +0.11(+1.10%)
Sep 07, 2022 10.21 10.21 10.21 10.00 1,115 -0.38(-3.66%)
Sep 06, 2022 10.01 10.38 10.00 10.38 4,508 +0.07(+0.68%)
Sep 02, 2022 10.56 11.11 10.30 10.31 20,419 -0.40(-3.73%)
Sep 01, 2022 10.34 11.59 9.900 10.71 8,467 -0.04(-0.42%)
Aug 31, 2022 11.19 11.19 9.689 10.75 18,973 -0.01(-0.05%)
Aug 30, 2022 9.800 10.91 9.700 10.76 65,020 +1.18(+12.32%)
Aug 26, 2022 9.580 2,725 +0.28(+3.01%)
Aug 25, 2022 9.350 9.500 9.300 9.300 1,693 +0.10(+1.09%)
Aug 24, 2022 10.04 10.04 9.200 9.200 2,603 -0.34(-3.56%)
Aug 23, 2022 9.630 9.630 9.540 9.540 900 +0.31(+3.36%)
Aug 22, 2022 9.180 9.400 9.180 9.230 4,385 +0.04(+0.44%)
Aug 19, 2022 9.000 9.900 9.000 9.190 4,177 -0.71(-7.17%)
Aug 18, 2022 9.400 9.900 9.000 9.900 10,956 +0.40(+4.19%)
Aug 17, 2022 9.690 9.690 9.400 9.502 3,261 +0.09(+0.98%)
Aug 16, 2022 9.470 10.13 9.410 9.410 5,311 +0.01(+0.11%)
Aug 15, 2022 9.420 9.830 9.000 9.400 3,914 -0.32(-3.29%)
Aug 12, 2022 8.910 9.750 8.450 9.720 32,169 +0.77(+8.60%)
Aug 11, 2022 9.000 9.100 8.600 8.950 3,829 -0.55(-5.79%)
Aug 10, 2022 10.15 10.15 8.310 9.500 39,023 -0.90(-8.65%)
Aug 09, 2022 10.40 10.65 10.40 10.40 3,551 -0.14(-1.33%)
Aug 08, 2022 10.70 11.00 10.30 10.54 10,873 +0.04(+0.38%)
Aug 05, 2022 10.00 10.90 10.00 10.50 6,131 +0.00(+0.00%)
Aug 04, 2022 10.10 11.07 10.10 10.50 5,943 +0.01(+0.09%)
Aug 03, 2022 10.30 11.00 9.900 10.49 4,966 +0.53(+5.33%)
Aug 02, 2022 10.00 10.20 9.660 9.960 3,259 -0.72(-6.74%)
Aug 01, 2022 9.800 10.68 9.350 10.68 92,023 +0.88(+8.98%)
Jul 29, 2022 9.560 9.990 9.555 9.800 9,191 +0.29(+3.05%)
Jul 28, 2022 9.310 10.00 9.310 9.510 20,056 +0.01(+0.11%)
Jul 27, 2022 9.150 9.597 9.150 9.500 16,879 -0.02(-0.21%)
Jul 26, 2022 9.575 9.575 9.490 9.520 8,982 -0.03(-0.31%)
Jul 25, 2022 9.620 9.800 9.500 9.550 11,405 -0.10(-1.04%)
Jul 22, 2022 9.600 9.810 9.500 9.650 16,203 +0.05(+0.52%)
Jul 21, 2022 9.660 9.660 9.360 9.600 2,313 +0.05(+0.52%)
Jul 20, 2022 9.550 9.550 9.550 9.550 600 +0.34(+3.69%)
Jul 19, 2022 9.610 9.620 9.140 9.210 10,755 -0.39(-4.06%)
Jul 18, 2022 9.750 9.905 9.600 9.600 2,953 -0.12(-1.23%)
Jul 15, 2022 10.00 10.00 9.600 9.720 1,938 +0.12(+1.25%)
Jul 14, 2022 9.600 9.610 9.600 9.600 6,639 +0.00(+0.00%)
Jul 13, 2022 9.700 9.700 9.510 9.600 3,435 -0.10(-1.03%)
Jul 12, 2022 9.720 10.68 9.700 9.700 16,266 +0.20(+2.11%)
Jul 11, 2022 9.990 9.990 9.500 9.500 7,198 -0.49(-4.87%)
Jul 08, 2022 9.986 9.986 9.986 9.986 747 +0.29(+2.95%)
Jul 07, 2022 10.08 10.08 9.700 9.700 7,552 +0.00(+0.00%)
Jul 06, 2022 9.700 10.07 9.458 9.700 5,548 -0.12(-1.22%)
Jul 05, 2022 9.910 10.23 9.820 9.820 4,446 -0.12(-1.21%)
Jul 01, 2022 9.750 9.970 9.570 9.940 17,709 +0.29(+2.95%)
Jun 30, 2022 9.900 9.900 9.655 9.655 1,127 +0.38(+4.04%)
Jun 29, 2022 10.00 10.00 9.280 9.280 479 -0.51(-5.21%)
Jun 27, 2022 9.790 36 -0.19(-1.90%)
Jun 23, 2022 9.980 120 +0.28(+2.89%)
Jun 22, 2022 9.524 9.820 9.440 9.700 7,596 -0.18(-1.82%)
Jun 21, 2022 10.12 10.12 9.880 9.880 22,203 +0.13(+1.33%)
Jun 17, 2022 10.26 10.91 9.750 9.750 5,302 -0.23(-2.30%)
Jun 16, 2022 11.18 11.18 9.980 9.980 8,727 -0.65(-6.11%)
Jun 15, 2022 11.00 11.20 10.62 10.63 1,079 -0.57(-5.09%)
Jun 14, 2022 11.16 11.20 11.16 11.20 988 +0.21(+1.91%)
Jun 13, 2022 11.65 11.65 10.04 10.99 31,270 -0.64(-5.50%)
Jun 10, 2022 11.40 11.63 10.96 11.63 23,715 +0.19(+1.66%)
Jun 09, 2022 11.44 11.44 11.44 11.44 345 -1.06(-8.47%)
Jun 08, 2022 12.44 12.50 12.44 12.50 802 +0.45(+3.72%)
Jun 07, 2022 12.24 12.30 12.05 12.05 23,106 -0.19(-1.55%)
Jun 06, 2022 12.00 12.55 12.00 12.24 1,697 +0.14(+1.16%)
Jun 03, 2022 11.26 12.59 11.26 12.10 9,461 +0.80(+7.08%)
Jun 02, 2022 11.00 11.30 10.99 11.30 2,434 +0.29(+2.68%)
Jun 01, 2022 11.50 11.50 10.90 11.01 9,679 -0.31(-2.77%)
May 31, 2022 11.32 11.32 11.32 11.32 794 -0.17(-1.47%)
May 27, 2022 10.89 11.50 10.70 11.49 10,380 +0.59(+5.40%)
May 26, 2022 10.93 11.00 10.50 10.90 3,392 -0.10(-0.91%)
May 25, 2022 11.01 11.01 11.00 11.00 301 +0.13(+1.20%)
May 24, 2022 10.98 10.98 10.86 10.87 2,543 -0.13(-1.18%)
May 23, 2022 10.75 11.24 10.75 11.00 19,201 +0.32(+3.00%)
May 20, 2022 10.66 11.05 10.30 10.68 6,212 -0.10(-0.93%)
May 19, 2022 11.01 11.07 10.63 10.78 4,099 +0.08(+0.75%)
May 18, 2022 10.48 11.00 10.48 10.70 3,833 -0.06(-0.51%)
May 17, 2022 10.00 11.59 9.620 10.76 22,069 +0.86(+8.64%)
May 16, 2022 9.750 9.930 9.420 9.900 16,601 +0.00(+0.00%)
May 13, 2022 9.920 10.00 9.740 9.900 7,866 +0.86(+9.51%)
May 12, 2022 9.490 9.690 8.890 9.040 6,301 +0.29(+3.31%)
May 11, 2022 10.25 10.38 8.750 8.750 13,245 -1.05(-10.71%)
May 10, 2022 10.00 10.07 9.750 9.800 3,530 -0.20(-2.00%)
May 09, 2022 10.52 10.60 9.501 10.00 25,021 -0.60(-5.66%)
May 06, 2022 10.90 10.90 10.09 10.60 19,806 -0.30(-2.75%)
May 05, 2022 10.80 11.16 10.80 10.90 10,472 -0.07(-0.64%)
May 04, 2022 11.20 11.20 10.52 10.97 16,153 +0.08(+0.73%)
May 03, 2022 10.80 11.25 10.56 10.89 14,886 +0.07(+0.65%)
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.