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 America High (NY: HYB )

8.240 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 8.230 8.270 8.200 8.240 39,040 +0.02(+0.24%)
Oct 17, 2024 8.280 8.300 8.220 8.220 22,152 -0.06(-0.72%)
Oct 16, 2024 8.330 8.340 8.260 8.280 23,918 -0.01(-0.12%)
Oct 15, 2024 8.340 8.350 8.240 8.290 22,716 -0.02(-0.24%)
Oct 14, 2024 8.300 8.340 8.262 8.310 22,453 +0.05(+0.61%)
Oct 11, 2024 8.300 8.330 8.250 8.260 38,251 -0.04(-0.48%)
Oct 10, 2024 8.340 8.344 8.300 8.300 44,068 -0.02(-0.24%)
Oct 09, 2024 8.290 8.320 8.280 8.320 27,217 +0.07(+0.85%)
Oct 08, 2024 8.280 8.310 8.240 8.250 34,523 +0.02(+0.24%)
Oct 07, 2024 8.330 8.339 8.190 8.230 115,300 -0.08(-0.96%)
Oct 04, 2024 8.360 8.360 8.290 8.310 68,241 +0.01(+0.12%)
Oct 03, 2024 8.300 8.326 8.280 8.300 38,898 -0.01(-0.12%)
Oct 02, 2024 8.300 8.350 8.300 8.310 42,364 -0.02(-0.24%)
Oct 01, 2024 8.330 8.350 8.315 8.330 85,827 +0.00(+0.00%)
Sep 30, 2024 8.200 8.330 8.170 8.330 138,965 +0.08(+0.97%)
Sep 27, 2024 8.270 8.285 8.160 8.250 342,862 -0.08(-0.96%)
Sep 26, 2024 8.360 8.400 8.330 8.330 79,799 -0.03(-0.36%)
Sep 25, 2024 8.380 8.380 8.320 8.360 52,496 +0.02(+0.24%)
Sep 24, 2024 8.350 8.390 8.310 8.340 82,161 -0.01(-0.12%)
Sep 23, 2024 8.250 8.350 8.250 8.350 75,093 +0.10(+1.21%)
Sep 20, 2024 8.250 8.275 8.240 8.250 85,564 +0.00(+0.00%)
Sep 19, 2024 8.260 8.290 8.240 8.250 64,924 +0.00(+0.00%)
Sep 18, 2024 8.240 8.290 8.240 8.250 173,249 -0.04(-0.48%)
Sep 17, 2024 8.310 8.310 8.290 8.290 141,546 +0.01(+0.12%)
Sep 16, 2024 8.280 8.290 8.260 8.280 53,840 +0.05(+0.61%)
Sep 13, 2024 8.230 8.260 8.210 8.230 68,875 +0.02(+0.24%)
Sep 12, 2024 8.280 8.280 8.180 8.210 47,603 -0.02(-0.24%)
Sep 11, 2024 8.220 8.300 8.220 8.230 43,944 +0.01(+0.12%)
Sep 10, 2024 8.310 8.310 8.210 8.220 71,369 -0.06(-0.72%)
Sep 09, 2024 8.280 8.369 8.230 8.280 59,114 +0.00(+0.00%)
Sep 06, 2024 8.280 8.280 8.240 8.280 104,595 +0.02(+0.24%)
Sep 05, 2024 8.250 8.300 8.250 8.260 42,147 +0.03(+0.36%)
Sep 04, 2024 8.210 8.260 8.210 8.230 415,035 +0.02(+0.24%)
Sep 03, 2024 8.210 8.260 8.092 8.210 59,884 +0.00(+0.00%)
Aug 30, 2024 8.260 8.300 8.160 8.210 66,260 -0.02(-0.24%)
Aug 29, 2024 8.280 8.280 8.204 8.230 104,056 -0.02(-0.24%)
Aug 28, 2024 8.250 8.254 8.210 8.250 52,613 +0.02(+0.24%)
Aug 27, 2024 8.180 8.230 8.180 8.230 45,803 +0.07(+0.85%)
Aug 26, 2024 8.140 8.170 8.130 8.160 130,730 +0.05(+0.61%)
Aug 23, 2024 8.061 8.111 8.041 8.111 90,811 +0.09(+1.12%)
Aug 22, 2024 8.021 8.046 8.016 8.021 45,845 -0.01(-0.12%)
Aug 21, 2024 8.051 8.071 8.021 8.031 53,084 +0.01(+0.12%)
Aug 20, 2024 7.991 8.031 7.991 8.021 66,327 +0.05(+0.62%)
Aug 19, 2024 8.031 8.041 7.822 7.971 957,397 -0.05(-0.62%)
Aug 16, 2024 8.001 8.031 7.991 8.021 44,021 +0.04(+0.50%)
Aug 15, 2024 7.991 7.991 7.956 7.981 79,287 +0.01(+0.12%)
Aug 14, 2024 7.952 7.971 7.942 7.971 160,818 +0.04(+0.50%)
Aug 13, 2024 7.932 7.937 7.912 7.932 288,469 +0.00(+0.00%)
Aug 12, 2024 7.961 7.964 7.922 7.932 261,701 -0.03(-0.37%)
Aug 09, 2024 7.932 8.031 7.912 7.961 745,587 +0.54(+7.27%)
Aug 08, 2024 7.407 7.466 7.407 7.422 62,148 +0.01(+0.20%)
Aug 07, 2024 7.357 7.417 7.347 7.407 22,715 +0.09(+1.22%)
Aug 06, 2024 7.219 7.338 7.219 7.318 39,441 +0.13(+1.79%)
Aug 05, 2024 7.140 7.268 7.140 7.189 64,477 -0.21(-2.81%)
Aug 02, 2024 7.446 7.476 7.377 7.397 23,432 -0.04(-0.53%)
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.