Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doubleverify Holdings Inc (NY: DV )

18.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 33.38 33.90 33.19 33.28 448,290 +0.00(+0.00%)
Dec 30, 2021 32.80 33.63 32.80 33.28 1,131,386 +0.37(+1.12%)
Dec 29, 2021 33.33 33.33 32.38 32.91 712,667 -0.42(-1.26%)
Dec 28, 2021 33.70 33.89 32.46 33.33 593,229 -0.33(-0.98%)
Dec 27, 2021 32.78 33.73 32.58 33.66 473,639 +0.90(+2.75%)
Dec 23, 2021 32.06 32.85 31.41 32.76 745,882 +0.60(+1.87%)
Dec 22, 2021 31.02 32.17 30.80 32.16 1,141,051 +1.18(+3.81%)
Dec 21, 2021 30.80 31.62 30.01 30.98 1,793,800 +0.34(+1.11%)
Dec 20, 2021 30.47 31.42 30.22 30.64 1,593,207 -0.51(-1.64%)
Dec 17, 2021 30.26 31.71 29.12 31.15 3,443,133 +0.62(+2.03%)
Dec 16, 2021 32.08 32.43 30.42 30.53 2,286,719 -1.62(-5.04%)
Dec 15, 2021 30.79 32.44 30.57 32.15 1,974,349 +1.17(+3.78%)
Dec 14, 2021 30.75 31.52 30.19 30.98 2,188,231 -0.58(-1.84%)
Dec 13, 2021 31.35 33.01 31.15 31.56 1,167,814 +0.17(+0.54%)
Dec 10, 2021 31.54 32.39 31.12 31.39 1,547,664 -0.11(-0.35%)
Dec 09, 2021 32.32 33.14 31.33 31.50 748,817 -0.88(-2.72%)
Dec 08, 2021 32.15 33.21 31.55 32.38 1,666,880 +0.25(+0.78%)
Dec 07, 2021 32.18 33.02 31.68 32.13 1,042,214 +0.73(+2.32%)
Dec 06, 2021 30.75 32.13 30.05 31.40 1,095,170 +0.27(+0.87%)
Dec 03, 2021 31.25 31.34 29.50 31.13 1,065,755 +0.02(+0.06%)
Dec 02, 2021 30.02 31.54 29.68 31.11 1,014,613 +1.09(+3.63%)
Dec 01, 2021 30.90 31.57 29.49 30.02 1,312,291 -0.86(-2.78%)
Nov 30, 2021 32.20 32.53 30.35 30.88 944,168 -1.29(-4.01%)
Nov 29, 2021 33.17 33.45 32.01 32.17 1,170,049 -0.88(-2.66%)
Nov 26, 2021 32.19 33.10 32.01 33.05 428,980 +0.06(+0.18%)
Nov 24, 2021 31.27 33.50 30.71 32.99 651,124 +1.73(+5.53%)
Nov 23, 2021 32.68 33.14 30.38 31.26 1,320,935 -1.48(-4.52%)
Nov 22, 2021 33.15 33.43 31.42 32.74 2,081,791 +1.21(+3.84%)
Nov 19, 2021 32.02 33.21 31.40 31.53 2,321,345 +0.16(+0.51%)
Nov 18, 2021 33.79 34.82 31.18 31.37 3,987,232 -0.77(-2.40%)
Nov 17, 2021 33.16 33.27 30.80 32.14 915,349 -1.00(-3.02%)
Nov 16, 2021 31.25 34.42 30.36 33.14 1,261,465 -0.60(-1.78%)
Nov 15, 2021 34.80 34.99 33.39 33.74 706,861 -1.08(-3.10%)
Nov 12, 2021 35.09 35.09 33.64 34.82 488,885 +0.14(+0.40%)
Nov 11, 2021 34.97 35.90 34.56 34.68 1,598,736 -0.22(-0.63%)
Nov 10, 2021 31.74 34.90 1,063,431 +0.66(+1.93%)
Nov 09, 2021 34.11 34.62 33.30 34.24 609,874 +0.56(+1.66%)
Nov 08, 2021 33.49 34.49 32.81 33.68 540,691 +0.51(+1.54%)
Nov 05, 2021 36.02 36.61 33.06 33.17 797,518 -2.91(-8.07%)
Nov 04, 2021 35.22 37.03 34.65 36.08 715,489 +0.22(+0.61%)
Nov 03, 2021 37.13 38.52 35.68 35.86 604,733 -1.61(-4.30%)
Nov 02, 2021 38.30 38.59 36.98 37.47 571,355 -0.92(-2.40%)
Nov 01, 2021 39.66 40.79 38.30 38.39 344,172 -1.14(-2.88%)
Oct 29, 2021 39.14 40.01 38.69 39.53 473,292 +0.35(+0.89%)
Oct 28, 2021 37.14 39.29 36.93 39.18 317,724 +2.00(+5.38%)
Oct 27, 2021 38.30 39.88 36.64 37.18 713,478 -1.12(-2.92%)
Oct 26, 2021 37.07 38.30 574,669 +1.64(+4.47%)
Oct 25, 2021 36.07 36.90 35.67 36.66 708,176 +0.50(+1.38%)
Oct 22, 2021 36.01 36.66 35.33 36.16 606,833 +0.15(+0.42%)
Oct 21, 2021 35.58 36.92 35.58 36.01 361,163 +0.52(+1.47%)
Oct 20, 2021 36.62 36.68 35.25 35.49 545,356 -1.19(-3.24%)
Oct 19, 2021 35.76 37.57 34.61 36.68 644,763 +1.32(+3.73%)
Oct 18, 2021 32.01 36.73 32.01 35.36 1,577,519 +3.60(+11.34%)
Oct 15, 2021 32.12 32.23 30.82 31.76 1,699,135 -0.35(-1.09%)
Oct 14, 2021 31.76 32.44 31.16 32.11 293,897 +0.80(+2.56%)
Oct 13, 2021 31.05 31.53 30.32 31.31 263,264 +0.34(+1.10%)
Oct 12, 2021 31.69 32.03 29.83 30.97 513,428 -0.66(-2.09%)
Oct 11, 2021 34.23 34.44 31.28 31.63 597,416 -2.90(-8.40%)
Oct 08, 2021 33.24 34.71 32.65 34.53 430,663 +1.46(+4.41%)
Oct 07, 2021 31.85 33.48 31.81 33.07 199,130 +1.33(+4.19%)
Oct 06, 2021 31.90 32.46 31.12 31.74 159,057 -0.71(-2.19%)
Oct 05, 2021 31.86 33.22 31.84 32.45 244,148 +0.60(+1.88%)
Oct 04, 2021 34.03 34.52 30.85 31.85 761,205 -2.22(-6.52%)
Oct 01, 2021 34.46 35.25 33.84 34.07 420,030 -0.09(-0.26%)
Sep 30, 2021 35.33 35.33 32.87 34.16 375,786 -1.19(-3.37%)
Sep 29, 2021 34.84 35.79 34.64 35.35 718,472 +0.35(+1.00%)
Sep 28, 2021 35.01 35.46 33.52 35.00 885,336 -0.72(-2.02%)
Sep 27, 2021 35.26 36.06 34.95 35.72 296,690 +0.09(+0.25%)
Sep 24, 2021 35.87 36.17 35.08 35.63 154,466 -0.72(-1.98%)
Sep 23, 2021 35.05 36.58 34.80 36.35 237,388 +1.36(+3.89%)
Sep 22, 2021 35.29 35.77 34.90 34.99 324,057 -0.23(-0.65%)
Sep 21, 2021 34.60 35.91 34.48 35.22 291,298 +0.62(+1.79%)
Sep 20, 2021 35.88 35.88 33.87 34.60 529,135 -2.65(-7.11%)
Sep 17, 2021 36.21 37.84 35.60 37.25 293,916 +1.19(+3.30%)
Sep 16, 2021 35.50 36.19 34.75 36.06 212,814 +0.01(+0.03%)
Sep 15, 2021 33.36 36.36 33.29 36.05 317,393 +2.17(+6.40%)
Sep 14, 2021 35.62 35.62 33.06 33.88 369,170 -1.48(-4.19%)
Sep 13, 2021 36.39 36.47 34.65 35.36 163,089 -0.64(-1.78%)
Sep 10, 2021 37.18 37.66 35.96 36.00 120,301 -1.16(-3.12%)
Sep 09, 2021 35.68 38.23 35.34 37.16 260,118 +1.33(+3.71%)
Sep 08, 2021 36.21 36.36 35.23 35.83 141,301 -0.92(-2.50%)
Sep 07, 2021 37.20 37.50 35.63 36.75 214,242 -0.66(-1.76%)
Sep 03, 2021 36.69 38.13 36.69 37.41 108,838 +1.10(+3.03%)
Sep 02, 2021 36.40 36.64 35.77 36.31 94,411 -0.27(-0.74%)
Sep 01, 2021 36.07 36.79 35.65 36.58 117,498 +0.25(+0.69%)
Aug 31, 2021 35.32 36.99 35.24 36.33 255,431 +1.09(+3.09%)
Aug 30, 2021 34.03 36.67 34.03 35.24 457,784 +1.66(+4.94%)
Aug 27, 2021 31.00 33.96 30.86 33.58 359,250 +2.53(+8.15%)
Aug 26, 2021 31.90 32.22 31.00 31.05 148,812 -0.87(-2.73%)
Aug 25, 2021 31.53 32.62 31.53 31.92 194,663 +0.09(+0.28%)
Aug 24, 2021 31.84 32.51 31.46 31.83 228,510 +0.17(+0.54%)
Aug 23, 2021 31.95 32.28 31.54 31.66 104,993 -0.11(-0.35%)
Aug 20, 2021 31.54 31.99 31.01 31.77 135,770 +0.42(+1.34%)
Aug 19, 2021 31.73 31.97 31.00 31.35 166,588 -0.43(-1.35%)
Aug 18, 2021 31.75 32.23 31.50 31.78 242,698 +0.05(+0.16%)
Aug 17, 2021 31.17 32.45 30.59 31.73 142,541 +0.23(+0.73%)
Aug 16, 2021 32.71 32.83 31.00 31.50 217,270 -1.56(-4.72%)
Aug 13, 2021 33.75 33.91 32.84 33.06 197,926 -0.74(-2.19%)
Aug 12, 2021 32.96 34.18 32.75 33.80 172,582 +0.60(+1.81%)
Aug 11, 2021 33.55 33.72 32.21 33.20 129,119 -0.37(-1.10%)
Aug 10, 2021 34.50 35.16 33.18 33.57 144,684 -0.43(-1.26%)
Aug 09, 2021 34.18 35.10 33.62 34.00 166,515 -0.15(-0.44%)
Aug 06, 2021 34.29 35.33 33.98 34.15 116,858 -0.54(-1.56%)
Aug 05, 2021 35.05 35.70 34.36 34.69 195,636 -0.50(-1.42%)
Aug 04, 2021 34.79 35.70 34.41 35.19 121,817 +0.44(+1.27%)
Aug 03, 2021 34.70 35.06 33.58 34.75 268,220 +0.05(+0.14%)
Aug 02, 2021 34.53 35.26 32.83 34.70 252,947 +0.10(+0.29%)
Jul 30, 2021 34.10 35.69 32.95 34.60 556,696 -1.30(-3.62%)
Jul 29, 2021 35.10 36.50 35.01 35.90 299,799 +1.10(+3.16%)
Jul 28, 2021 33.00 35.20 33.00 34.80 952,272 +2.15(+6.58%)
Jul 27, 2021 34.75 35.03 32.07 32.65 474,473 -1.86(-5.39%)
Jul 26, 2021 36.28 37.27 34.00 34.51 358,532 -1.59(-4.40%)
Jul 23, 2021 37.33 38.65 36.01 36.10 595,518 -0.19(-0.52%)
Jul 22, 2021 36.38 37.27 35.72 36.29 300,169 +0.04(+0.11%)
Jul 21, 2021 37.46 38.33 36.01 36.25 286,331 -1.62(-4.28%)
Jul 20, 2021 37.80 38.33 37.42 37.87 184,048 +0.17(+0.45%)
Jul 19, 2021 35.72 38.03 34.81 37.70 242,833 +1.71(+4.75%)
Jul 16, 2021 35.13 36.66 34.92 35.99 470,169 +1.43(+4.14%)
Jul 15, 2021 36.25 36.25 33.49 34.56 474,988 -1.55(-4.29%)
Jul 14, 2021 38.18 38.47 34.16 36.11 724,377 -1.86(-4.90%)
Jul 13, 2021 39.71 40.71 37.88 37.97 259,486 -1.65(-4.16%)
Jul 12, 2021 40.06 40.60 38.31 39.62 242,770 -0.59(-1.47%)
Jul 09, 2021 39.46 40.53 38.50 40.21 236,897 +1.09(+2.79%)
Jul 08, 2021 36.89 39.24 36.24 39.12 226,476 +1.10(+2.89%)
Jul 07, 2021 38.20 39.13 37.58 38.02 219,328 -0.11(-0.29%)
Jul 06, 2021 39.43 39.84 38.09 38.13 281,878 -1.35(-3.42%)
Jul 02, 2021 41.89 42.89 39.43 39.48 334,437 -1.98(-4.78%)
Jul 01, 2021 42.06 43.19 41.16 41.46 594,055 -0.88(-2.08%)
Jun 30, 2021 46.79 47.68 42.32 42.34 948,501 -4.72(-10.03%)
Jun 29, 2021 44.29 48.42 43.81 47.06 543,317 +3.07(+6.98%)
Jun 28, 2021 43.53 45.81 43.41 43.99 532,432 +0.47(+1.08%)
Jun 25, 2021 42.02 44.24 41.10 43.52 1,390,681 +1.56(+3.72%)
Jun 24, 2021 43.30 43.76 39.02 41.96 900,799 -1.12(-2.60%)
Jun 23, 2021 41.38 43.87 41.03 43.08 739,533 +2.15(+5.25%)
Jun 22, 2021 38.98 41.45 38.98 40.93 575,677 +1.85(+4.73%)
Jun 21, 2021 39.00 41.50 38.50 39.08 639,176 +0.43(+1.11%)
Jun 18, 2021 35.60 38.87 35.33 38.65 506,822 +3.03(+8.51%)
Jun 17, 2021 34.41 35.91 34.24 35.62 268,779 +0.88(+2.53%)
Jun 16, 2021 35.17 36.07 34.12 34.74 315,192 -0.55(-1.56%)
Jun 15, 2021 37.25 37.25 35.12 35.29 287,109 -2.20(-5.87%)
Jun 14, 2021 36.29 38.38 36.00 37.49 712,471 +1.49(+4.14%)
Jun 11, 2021 34.42 36.15 34.08 36.00 407,464 +1.69(+4.93%)
Jun 10, 2021 35.97 36.28 33.51 34.31 406,513 -1.42(-3.97%)
Jun 09, 2021 35.25 39.24 35.07 35.73 965,937 +0.65(+1.85%)
Jun 08, 2021 35.06 35.68 34.69 35.08 235,639 -0.07(-0.20%)
Jun 07, 2021 35.49 35.86 35.08 35.15 175,903 -0.07(-0.20%)
Jun 04, 2021 35.00 35.99 34.94 35.22 184,697 +0.53(+1.53%)
Jun 03, 2021 36.24 36.60 34.57 34.69 242,603 -1.96(-5.35%)
Jun 02, 2021 35.10 36.99 35.10 36.65 384,982 +1.81(+5.20%)
Jun 01, 2021 36.97 36.97 34.55 34.84 211,775 -2.05(-5.56%)
May 28, 2021 36.81 37.05 36.15 36.89 463,352 +0.17(+0.46%)
May 27, 2021 34.95 37.22 34.43 36.72 324,164 +1.64(+4.68%)
May 26, 2021 34.83 36.35 31.32 35.08 704,650 +0.28(+0.80%)
May 25, 2021 33.07 34.99 33.07 34.80 448,774 +1.79(+5.42%)
May 24, 2021 32.51 33.20 30.75 33.01 266,891 +0.81(+2.52%)
May 21, 2021 30.24 32.55 30.09 32.20 418,111 +2.41(+8.09%)
May 20, 2021 27.49 30.54 27.49 29.79 516,653 +2.46(+9.00%)
May 19, 2021 28.50 28.96 27.16 27.33 787,559 -1.37(-4.77%)
May 18, 2021 29.54 30.30 28.67 28.70 417,077 -1.12(-3.76%)
May 17, 2021 30.38 31.08 29.02 29.82 442,430 -1.04(-3.37%)
May 14, 2021 30.34 31.62 30.06 30.86 533,463 +1.15(+3.87%)
May 13, 2021 33.59 33.66 28.52 29.71 626,368 -3.82(-11.39%)
May 12, 2021 33.84 34.25 32.93 33.53 230,773 -0.41(-1.21%)
May 11, 2021 32.77 35.66 31.50 33.94 466,991 +0.96(+2.91%)
May 10, 2021 36.42 36.97 32.07 32.98 460,081 -3.44(-9.45%)
May 07, 2021 34.00 36.60 34.00 36.42 296,241 +2.21(+6.46%)
May 06, 2021 34.65 34.70 34.00 34.21 340,702 -0.35(-1.01%)
May 05, 2021 34.20 34.81 34.09 34.56 141,665 -0.07(-0.20%)
May 04, 2021 35.53 35.75 34.08 34.63 239,249 -1.13(-3.16%)
May 03, 2021 35.63 36.92 35.54 35.76 198,275 +0.55(+1.56%)
Apr 30, 2021 33.59 35.48 33.32 35.21 702,300 +0.94(+2.74%)
Apr 29, 2021 34.26 34.50 31.43 34.27 534,408 +0.03(+0.09%)
Apr 28, 2021 34.30 34.90 34.01 34.24 339,252 -0.35(-1.01%)
Apr 27, 2021 35.31 35.51 34.17 34.59 208,054 -0.27(-0.77%)
Apr 26, 2021 34.40 35.34 34.09 34.86 342,602 +0.62(+1.81%)
Apr 23, 2021 35.01 35.65 33.20 34.24 916,600 -1.53(-4.28%)
Apr 22, 2021 35.04 37.50 34.21 35.77 993,961 -0.23(-0.64%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.