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

(NY: DMA )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 6.520 6.568 6.350 6.397 19,413 -0.08(-1.17%)
Jan 30, 2023 6.435 6.473 6.349 6.473 6,442 +0.08(+1.18%)
Jan 27, 2023 6.435 6.473 6.336 6.397 16,585 -0.04(-0.59%)
Jan 26, 2023 6.482 6.529 6.255 6.435 53,145 +0.00(+0.00%)
Jan 25, 2023 6.463 6.605 6.293 6.435 10,704 +0.02(+0.29%)
Jan 24, 2023 8.299 8.299 6.359 6.416 9,833 -0.06(-0.88%)
Jan 23, 2023 6.463 6.605 6.463 6.473 11,373 -0.11(-1.72%)
Jan 20, 2023 6.425 6.586 6.349 6.586 5,864 +0.06(+0.87%)
Jan 19, 2023 6.368 6.529 6.349 6.529 7,367 +0.12(+1.92%)
Jan 18, 2023 6.514 6.542 6.401 6.406 6,621 -0.02(-0.36%)
Jan 17, 2023 6.505 6.571 6.430 6.430 5,997 +0.03(+0.44%)
Jan 13, 2023 6.338 6.571 6.338 6.402 3,568 -0.09(-1.40%)
Jan 12, 2023 6.327 6.493 6.327 6.493 9,758 +0.11(+1.72%)
Jan 11, 2023 6.280 6.383 6.242 6.383 35,629 +0.13(+2.10%)
Jan 10, 2023 6.383 6.383 6.251 6.251 13,332 -0.13(-2.06%)
Jan 09, 2023 6.420 6.439 6.383 6.383 2,195 -0.04(-0.58%)
Jan 06, 2023 6.345 6.467 6.345 6.420 5,535 +0.03(+0.44%)
Jan 05, 2023 6.374 6.458 6.327 6.392 7,400 -0.09(-1.45%)
Jan 04, 2023 6.505 6.561 6.383 6.486 17,825 -0.03(-0.43%)
Jan 03, 2023 6.542 6.557 6.383 6.514 42,719 +0.10(+1.61%)
Dec 30, 2022 6.674 6.674 6.132 6.411 22,208 +0.21(+3.33%)
Dec 29, 2022 6.092 6.205 5.979 6.205 17,218 +0.16(+2.64%)
Dec 28, 2022 5.989 6.101 5.989 6.045 54,048 +0.09(+1.58%)
Dec 27, 2022 6.101 6.101 5.951 5.951 58,101 -0.19(-3.07%)
Dec 23, 2022 6.017 6.176 6.017 6.139 3,169 +0.07(+1.14%)
Dec 22, 2022 5.989 6.101 5.989 6.070 8,484 +0.02(+0.26%)
Dec 21, 2022 6.064 6.141 6.036 6.054 26,334 -0.04(-0.69%)
Dec 20, 2022 6.054 6.148 6.054 6.097 12,686 +0.04(+0.62%)
Dec 19, 2022 6.073 6.204 6.017 6.059 9,234 +0.04(+0.63%)
Dec 16, 2022 6.049 6.068 6.021 6.021 6,350 -0.01(-0.15%)
Dec 15, 2022 6.114 6.158 6.021 6.030 45,797 -0.13(-2.11%)
Dec 14, 2022 6.272 6.285 6.133 6.161 32,423 -0.02(-0.30%)
Dec 13, 2022 6.310 6.310 6.179 6.179 5,201 -0.01(-0.15%)
Dec 12, 2022 6.211 6.211 6.189 6.189 1,065 -0.05(-0.75%)
Dec 09, 2022 6.244 6.258 6.114 6.235 34,624 -0.07(-1.11%)
Dec 08, 2022 6.302 6.305 6.302 6.305 1,996 +0.02(+0.37%)
Dec 07, 2022 6.328 6.375 6.235 6.282 43,676 -0.05(-0.74%)
Dec 06, 2022 6.300 6.333 6.235 6.328 13,223 -0.05(-0.73%)
Dec 05, 2022 6.282 6.375 6.254 6.375 14,320 +0.00(+0.00%)
Dec 02, 2022 6.291 6.375 6.282 6.375 1,740 +0.00(+0.00%)
Dec 01, 2022 6.403 6.403 6.282 6.375 29,485 +0.01(+0.15%)
Nov 30, 2022 6.328 6.375 6.249 6.365 14,820 +0.14(+2.24%)
Nov 29, 2022 6.189 6.235 6.161 6.226 3,136 +0.08(+1.36%)
Nov 28, 2022 6.263 6.263 6.142 6.142 3,994 -0.05(-0.75%)
Nov 25, 2022 6.217 6.263 6.189 6.189 2,953 -0.07(-1.19%)
Nov 23, 2022 6.230 6.272 6.230 6.263 13,949 +0.03(+0.45%)
Nov 22, 2022 6.142 6.235 6.133 6.235 23,191 +0.01(+0.15%)
Nov 21, 2022 6.133 6.235 6.133 6.226 11,029 +0.09(+1.52%)
Nov 18, 2022 6.217 6.217 6.133 6.133 957 -0.10(-1.64%)
Nov 17, 2022 6.217 6.268 6.068 6.235 2,845 +0.01(+0.23%)
Nov 16, 2022 6.266 6.266 6.221 6.221 3,141 +0.01(+0.16%)
Nov 15, 2022 6.294 6.414 6.063 6.211 30,798 -0.13(-2.04%)
Nov 14, 2022 6.349 6.432 6.294 6.340 4,565 +0.11(+1.78%)
Nov 11, 2022 6.276 6.359 6.229 6.229 8,960 -0.11(-1.75%)
Nov 10, 2022 6.202 6.401 6.174 6.340 11,179 +0.31(+5.21%)
Nov 09, 2022 6.183 6.281 6.026 6.026 6,233 -0.20(-3.26%)
Nov 08, 2022 6.276 6.308 6.092 6.229 1,650 +0.04(+0.60%)
Nov 07, 2022 6.248 6.359 6.045 6.193 18,136 -0.04(-0.59%)
Nov 04, 2022 5.962 6.266 5.962 6.229 33,867 +0.27(+4.49%)
Nov 03, 2022 6.073 6.197 5.962 5.962 25,028 -0.26(-4.15%)
Nov 02, 2022 6.091 6.220 6.036 6.220 11,193 +0.07(+1.20%)
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.