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

Dimensional U.S. Small Cap ETF (NY: DFAS )

59.92 -0.03 (-0.05%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 10, 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 (%)
Feb 28, 2022 54.37 55.19 54.37 54.96 130,410 +0.16(+0.29%)
Feb 25, 2022 53.72 54.86 53.72 54.80 167,454 +1.34(+2.50%)
Feb 24, 2022 51.26 53.62 51.26 53.46 470,882 +0.81(+1.54%)
Feb 23, 2022 53.87 54.04 52.54 52.65 234,487 -0.88(-1.64%)
Feb 22, 2022 54.10 54.42 53.15 53.53 291,441 -0.69(-1.28%)
Feb 18, 2022 54.22 0 -0.28(-0.52%)
Feb 17, 2022 55.26 55.29 54.37 54.51 112,096 -1.16(-2.09%)
Feb 16, 2022 55.28 55.84 55.14 55.67 170,371 +0.16(+0.28%)
Feb 15, 2022 54.83 55.59 54.48 55.51 141,861 +1.31(+2.42%)
Feb 14, 2022 54.46 54.83 53.85 54.20 129,397 -0.15(-0.27%)
Feb 11, 2022 54.93 55.39 53.95 54.35 203,533 -0.49(-0.89%)
Feb 10, 2022 54.92 56.12 54.56 54.84 151,320 -0.83(-1.49%)
Feb 09, 2022 55.53 55.74 55.37 55.67 188,614 +0.68(+1.24%)
Feb 08, 2022 53.90 55.06 53.90 54.99 150,713 +1.15(+2.14%)
Feb 07, 2022 53.83 54.26 53.50 53.83 269,274 +0.08(+0.15%)
Feb 04, 2022 53.59 54.15 52.89 53.75 285,033 +0.11(+0.20%)
Feb 03, 2022 53.90 53.58 53.65 260,978 -0.75(-1.38%)
Feb 02, 2022 54.97 54.97 54.04 54.40 269,019 -0.29(-0.54%)
Feb 01, 2022 54.37 54.80 53.59 54.69 247,649 +0.52(+0.96%)
Jan 31, 2022 52.70 54.17 54.17 196,021 +1.23(+2.33%)
Jan 28, 2022 52.37 52.96 51.38 52.94 597,401 +0.70(+1.35%)
Jan 27, 2022 53.65 54.19 51.96 52.24 697,126 -0.90(-1.69%)
Jan 26, 2022 54.50 54.98 53.05 53.14 392,903 -0.76(-1.41%)
Jan 25, 2022 53.96 54.50 52.84 53.90 424,425 -0.83(-1.52%)
Jan 24, 2022 52.75 54.81 52.19 54.73 519,571 +1.26(+2.36%)
Jan 21, 2022 54.10 54.93 53.47 53.47 400,797 -0.82(-1.51%)
Jan 20, 2022 55.60 56.33 54.20 54.29 139,896 -1.10(-1.99%)
Jan 19, 2022 56.63 56.63 55.38 55.40 171,514 -0.83(-1.48%)
Jan 18, 2022 57.22 57.22 56.22 56.23 140,443 -1.53(-2.66%)
Jan 14, 2022 57.76 0 +0.13(+0.22%)
Jan 13, 2022 57.91 58.46 57.49 57.63 371,447 -0.15(-0.25%)
Jan 12, 2022 58.17 58.42 57.46 57.78 152,519 -0.20(-0.34%)
Jan 11, 2022 57.68 58.04 56.95 57.98 133,673 +0.46(+0.80%)
Jan 10, 2022 57.35 57.52 56.57 57.52 124,786 -0.25(-0.44%)
Jan 07, 2022 58.50 58.59 57.74 57.77 90,769 -0.60(-1.02%)
Jan 06, 2022 58.08 58.76 57.80 58.37 118,596 +0.44(+0.76%)
Jan 05, 2022 59.59 59.76 57.93 57.93 215,850 -1.51(-2.55%)
Jan 04, 2022 59.30 59.78 59.20 59.44 123,516 +0.33(+0.56%)
Jan 03, 2022 58.92 59.57 58.73 59.11 120,785 +0.48(+0.82%)
Dec 31, 2021 58.53 58.88 58.53 58.63 69,316 -0.03(-0.05%)
Dec 30, 2021 58.96 59.26 58.61 58.66 125,990 -0.21(-0.35%)
Dec 29, 2021 58.58 58.94 58.57 58.87 112,650 +0.26(+0.45%)
Dec 28, 2021 58.80 59.11 58.48 58.60 89,764 -0.14(-0.23%)
Dec 27, 2021 58.10 58.74 57.76 58.74 134,202 +0.89(+1.54%)
Dec 23, 2021 57.67 58.07 57.64 57.85 226,296 +0.36(+0.63%)
Dec 22, 2021 56.78 57.49 56.74 57.49 210,823 +0.58(+1.01%)
Dec 21, 2021 55.78 56.92 55.78 56.91 617,825 +1.52(+2.75%)
Dec 20, 2021 55.58 55.58 54.44 55.39 310,067 -0.79(-1.41%)
Dec 17, 2021 55.97 56.79 55.62 56.18 320,917 -0.13(-0.23%)
Dec 16, 2021 57.64 57.66 56.07 56.31 234,131 -0.89(-1.55%)
Dec 15, 2021 56.59 57.22 55.86 57.19 109,677 +2.22(+4.04%)
Dec 14, 2021 54.97 55.71 54.86 54.97 580,751 -0.21(-0.39%)
Dec 13, 2021 55.92 55.92 55.12 55.18 173,380 -0.89(-1.59%)
Dec 10, 2021 56.48 56.48 55.60 56.08 88,315 +0.05(+0.08%)
Dec 09, 2021 56.72 56.72 56.01 56.03 55,251 -0.84(-1.47%)
Dec 08, 2021 56.73 57.01 56.53 56.86 127,897 +0.26(+0.46%)
Dec 07, 2021 56.52 57.21 56.40 56.60 69,307 +0.95(+1.70%)
Dec 06, 2021 55.05 56.07 54.75 55.66 122,765 +1.06(+1.94%)
Dec 03, 2021 55.71 55.71 54.23 54.60 118,136 -0.75(-1.36%)
Dec 02, 2021 54.20 55.60 54.12 55.35 145,917 +1.36(+2.51%)
Dec 01, 2021 55.76 56.28 53.98 54.00 98,683 -0.68(-1.24%)
Nov 30, 2021 55.60 55.69 54.38 54.67 158,958 -1.32(-2.35%)
Nov 29, 2021 56.95 56.95 55.70 55.99 157,457 -0.04(-0.07%)
Nov 26, 2021 56.87 56.87 55.35 56.03 72,834 -2.16(-3.72%)
Nov 24, 2021 58.11 58.25 57.76 58.19 71,653 -0.20(-0.33%)
Nov 23, 2021 58.39 58.46 57.84 58.39 98,869 +0.10(+0.18%)
Nov 22, 2021 58.44 59.01 58.21 58.28 101,384 +0.29(+0.50%)
Nov 19, 2021 58.05 58.34 57.92 58.00 116,317 -0.45(-0.78%)
Nov 18, 2021 58.84 58.44 58.28 58.45 74,940 -0.13(-0.22%)
Nov 17, 2021 59.07 59.07 58.30 58.58 89,313 -0.62(-1.05%)
Nov 16, 2021 58.85 59.32 58.81 59.20 69,035 +0.15(+0.25%)
Nov 15, 2021 59.42 59.42 58.82 59.06 93,569 -0.06(-0.09%)
Nov 12, 2021 59.31 59.31 58.96 59.11 61,639 +0.07(+0.13%)
Nov 11, 2021 58.97 59.23 58.79 59.04 81,984 +0.44(+0.74%)
Nov 10, 2021 58.85 58.60 45,889 -0.58(-0.97%)
Nov 09, 2021 59.32 59.32 58.90 59.18 106,937 -0.18(-0.30%)
Nov 08, 2021 59.50 59.73 59.19 59.35 128,247 +0.08(+0.14%)
Nov 05, 2021 58.68 59.54 58.68 59.27 139,844 +0.97(+1.66%)
Nov 04, 2021 58.54 58.75 58.06 58.30 146,645 -0.05(-0.08%)
Nov 03, 2021 57.32 58.61 57.18 58.35 78,660 +1.00(+1.75%)
Nov 02, 2021 57.36 57.50 57.09 57.35 177,702 +0.13(+0.23%)
Nov 01, 2021 56.12 57.27 55.95 57.22 107,964 +1.26(+2.26%)
Oct 29, 2021 55.88 56.08 55.66 55.95 100,125 +0.06(+0.12%)
Oct 28, 2021 55.18 55.89 55.18 55.89 71,252 +1.07(+1.95%)
Oct 27, 2021 55.47 55.69 54.82 54.82 60,787 -1.02(-1.83%)
Oct 26, 2021 56.39 55.83 55.84 95,324 -0.45(-0.79%)
Oct 25, 2021 56.06 56.37 55.82 56.29 74,371 +0.42(+0.75%)
Oct 22, 2021 55.87 56.11 55.57 55.87 64,051 +0.06(+0.10%)
Oct 21, 2021 55.61 55.85 55.36 55.82 67,758 +0.20(+0.35%)
Oct 20, 2021 55.28 55.73 55.08 55.62 81,534 +0.47(+0.86%)
Oct 19, 2021 55.43 55.43 54.90 55.15 70,534 +0.07(+0.12%)
Oct 18, 2021 54.94 55.17 54.78 55.08 85,368 +0.08(+0.15%)
Oct 15, 2021 55.46 55.65 54.97 55.00 90,376 +0.02(+0.03%)
Oct 14, 2021 54.99 55.07 54.81 54.98 104,301 +0.79(+1.46%)
Oct 13, 2021 54.32 54.32 53.72 54.19 266,169 -0.12(-0.22%)
Oct 12, 2021 54.13 54.48 54.06 54.31 88,500 +0.25(+0.46%)
Oct 11, 2021 54.50 54.87 54.06 54.06 65,319 -0.47(-0.87%)
Oct 08, 2021 54.77 55.02 54.49 54.53 41,287 -0.25(-0.46%)
Oct 07, 2021 54.68 55.13 54.44 54.78 83,177 +0.88(+1.64%)
Oct 06, 2021 54.01 54.01 53.15 53.90 104,641 -0.39(-0.72%)
Oct 05, 2021 54.38 54.69 54.13 54.29 51,890 +0.23(+0.43%)
Oct 04, 2021 54.37 54.50 53.75 54.06 85,128 -0.25(-0.46%)
Oct 01, 2021 53.74 54.64 53.30 54.31 76,088 +0.93(+1.74%)
Sep 30, 2021 54.42 54.43 53.36 53.38 75,840 -0.78(-1.44%)
Sep 29, 2021 54.29 54.36 54.00 54.16 51,205 +0.14(+0.26%)
Sep 28, 2021 54.70 54.93 54.04 54.02 76,301 -1.02(-1.86%)
Sep 27, 2021 54.32 55.33 54.32 55.04 103,202 +0.95(+1.75%)
Sep 24, 2021 53.93 54.34 53.93 54.10 56,883 +0.01(+0.02%)
Sep 23, 2021 53.34 54.36 53.34 54.09 122,088 +0.96(+1.80%)
Sep 22, 2021 52.53 53.50 52.53 53.13 202,199 +0.85(+1.63%)
Sep 21, 2021 52.77 52.77 51.89 52.28 105,105 -0.04(-0.09%)
Sep 20, 2021 52.44 52.44 51.61 52.32 121,993 -1.01(-1.89%)
Sep 17, 2021 53.46 53.56 52.93 53.33 49,306 -0.14(-0.26%)
Sep 16, 2021 53.51 53.74 53.08 53.47 378,065 -0.13(-0.24%)
Sep 15, 2021 53.00 53.66 52.93 53.60 52,158 +0.57(+1.07%)
Sep 14, 2021 53.78 53.78 52.86 53.04 102,838 -0.68(-1.26%)
Sep 13, 2021 53.68 53.90 53.33 53.71 48,568 +0.33(+0.62%)
Sep 10, 2021 54.21 54.21 53.32 53.38 75,421 -0.44(-0.83%)
Sep 09, 2021 53.99 54.26 53.75 53.82 49,324 -0.02(-0.03%)
Sep 08, 2021 54.35 54.35 53.66 53.84 298,928 -0.43(-0.79%)
Sep 07, 2021 54.59 54.88 54.23 54.27 72,585 -0.45(-0.83%)
Sep 03, 2021 55.02 55.02 54.57 54.72 103,720 -0.32(-0.59%)
Sep 02, 2021 55.17 55.26 54.91 55.05 257,209 +0.25(+0.46%)
Sep 01, 2021 54.66 54.95 54.34 54.80 162,695 +0.16(+0.29%)
Aug 31, 2021 54.55 54.75 54.40 54.64 74,367 -0.05(-0.08%)
Aug 30, 2021 55.38 55.38 54.64 54.68 60,480 -0.31(-0.56%)
Aug 27, 2021 53.80 55.13 53.80 54.99 81,933 +1.43(+2.66%)
Aug 26, 2021 53.93 54.06 53.51 53.56 72,537 -0.59(-1.09%)
Aug 25, 2021 53.85 54.46 53.85 54.15 78,012 +0.28(+0.52%)
Aug 24, 2021 53.49 54.05 53.49 53.87 664,288 +0.42(+0.78%)
Aug 23, 2021 53.16 53.54 53.11 53.45 51,466 +0.66(+1.25%)
Aug 20, 2021 52.04 52.82 52.04 52.79 56,040 +0.77(+1.48%)
Aug 19, 2021 51.85 52.41 51.70 52.02 114,605 -0.59(-1.12%)
Aug 18, 2021 52.95 53.38 52.59 52.61 70,266 -0.45(-0.86%)
Aug 17, 2021 53.51 53.51 52.51 53.06 52,258 -0.82(-1.51%)
Aug 16, 2021 53.64 54.02 53.38 53.88 61,486 -0.13(-0.24%)
Aug 13, 2021 54.59 54.59 53.98 54.01 52,286 -0.43(-0.79%)
Aug 12, 2021 54.78 54.78 54.19 54.44 27,874 -0.15(-0.27%)
Aug 11, 2021 54.46 54.58 53.93 54.58 59,092 +0.40(+0.73%)
Aug 10, 2021 53.59 54.24 53.57 54.18 41,091 +0.56(+1.04%)
Aug 09, 2021 54.00 54.00 53.52 53.63 51,126 -0.35(-0.65%)
Aug 06, 2021 53.65 54.13 53.65 53.98 45,678 +0.55(+1.03%)
Aug 05, 2021 53.01 53.61 53.01 53.43 52,160 +0.64(+1.22%)
Aug 04, 2021 52.99 53.32 52.73 52.78 83,513 -0.71(-1.32%)
Aug 03, 2021 53.32 53.59 52.72 53.49 58,092 +0.44(+0.82%)
Aug 02, 2021 53.87 54.13 53.05 53.05 50,065 -0.35(-0.66%)
Jul 30, 2021 53.13 53.89 53.13 53.41 75,780 -0.12(-0.22%)
Jul 29, 2021 53.31 53.89 53.31 53.53 35,876 +0.57(+1.08%)
Jul 28, 2021 52.52 53.32 52.13 52.95 87,584 +0.57(+1.09%)
Jul 27, 2021 52.68 52.68 51.97 52.38 59,416 -0.44(-0.84%)
Jul 26, 2021 52.94 53.11 52.62 52.82 44,803 +0.30(+0.57%)
Jul 23, 2021 52.55 52.68 52.04 52.52 85,660 +0.43(+0.82%)
Jul 22, 2021 52.78 52.78 51.97 52.10 72,715 -0.77(-1.45%)
Jul 21, 2021 52.23 53.04 52.23 52.86 69,632 +0.86(+1.66%)
Jul 20, 2021 50.65 52.35 50.65 52.00 99,681 +1.34(+2.65%)
Jul 19, 2021 50.87 51.19 50.18 50.66 165,805 -0.92(-1.78%)
Jul 16, 2021 52.75 52.75 51.52 51.57 88,375 -0.78(-1.49%)
Jul 15, 2021 52.23 52.53 51.83 52.35 80,211 -0.25(-0.47%)
Jul 14, 2021 53.40 53.56 52.51 52.60 74,938 -0.44(-0.83%)
Jul 13, 2021 53.95 54.42 52.99 53.04 51,173 -0.85(-1.58%)
Jul 12, 2021 53.78 54.35 52.61 53.89 69,286 +0.16(+0.30%)
Jul 09, 2021 52.97 53.74 52.97 53.72 69,083 +1.40(+2.68%)
Jul 08, 2021 52.50 52.95 51.59 52.32 62,989 -0.73(-1.38%)
Jul 07, 2021 53.03 53.29 52.56 53.05 41,882 -0.12(-0.23%)
Jul 06, 2021 53.69 53.81 52.47 53.17 108,008 -0.83(-1.54%)
Jul 02, 2021 54.85 54.85 53.93 54.01 90,369 -0.44(-0.82%)
Jul 01, 2021 54.48 54.80 54.13 54.45 96,240 +0.36(+0.67%)
Jun 30, 2021 53.62 54.18 53.61 54.09 44,796 +0.22(+0.41%)
Jun 29, 2021 54.33 54.44 53.75 53.87 55,734 -0.16(-0.29%)
Jun 28, 2021 54.88 54.88 53.78 54.03 115,827 -0.40(-0.73%)
Jun 25, 2021 54.63 54.92 54.43 54.43 58,918 +0.10(+0.19%)
Jun 24, 2021 54.05 54.34 53.67 54.32 39,440 +0.77(+1.43%)
Jun 23, 2021 53.33 54.29 53.33 53.56 70,909 +0.06(+0.11%)
Jun 22, 2021 53.17 53.71 52.82 53.50 83,464 +0.17(+0.32%)
Jun 21, 2021 52.61 53.81 52.52 53.33 92,233 +1.19(+2.28%)
Jun 18, 2021 52.84 52.82 52.01 52.14 47,077 -1.24(-2.32%)
Jun 17, 2021 54.50 54.50 52.95 53.38 52,950 -1.04(-1.91%)
Jun 16, 2021 54.76 54.76 54.00 54.42 58,419 -0.10(-0.19%)
Jun 15, 2021 54.61 55.20 54.02 54.52 88,749 +0.08(+0.15%)
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.