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: DMYS )

10.25 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 5, 2023 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 9.759 9.759 9.700 9.720 18,240 +0.01(+0.10%)
Feb 25, 2022 9.730 9.750 9.710 9.710 9,698 -0.02(-0.21%)
Feb 24, 2022 9.710 9.740 9.710 9.730 5,039 -0.04(-0.41%)
Feb 23, 2022 9.740 9.770 9.740 9.770 53,601 +0.03(+0.31%)
Feb 22, 2022 9.750 9.750 9.739 9.740 4,124 -0.02(-0.21%)
Feb 18, 2022 9.760 0 -0.01(-0.10%)
Feb 17, 2022 9.760 9.780 9.760 9.770 5,172 +0.02(+0.21%)
Feb 16, 2022 9.760 9.760 9.730 9.750 3,530 +0.00(+0.02%)
Feb 15, 2022 9.770 9.770 9.745 9.748 54,011 -0.02(-0.22%)
Feb 14, 2022 9.770 9.770 9.770 9.770 132 +0.00(+0.00%)
Feb 11, 2022 9.800 9.800 9.760 9.770 1,224 +0.02(+0.21%)
Feb 10, 2022 9.749 9.757 9.749 9.750 4,138 -0.00(-0.01%)
Feb 09, 2022 9.740 9.751 9.740 9.751 13,445 +0.00(+0.01%)
Feb 08, 2022 9.750 9.760 9.750 9.750 4,830 +0.00(+0.00%)
Feb 07, 2022 9.750 9.760 9.750 9.750 2,053 -0.01(-0.10%)
Feb 04, 2022 9.750 9.780 9.750 9.760 24,880 -0.02(-0.20%)
Feb 03, 2022 9.710 9.794 9.780 4,501 +0.00(+0.00%)
Feb 02, 2022 9.720 9.790 9.720 9.780 30,167 +0.00(+0.00%)
Feb 01, 2022 9.710 9.780 9.705 9.780 38,658 +0.04(+0.41%)
Jan 31, 2022 9.730 9.740 9.710 9.740 22,215 +0.04(+0.41%)
Jan 28, 2022 9.700 9.710 9.700 9.700 40,893 -0.02(-0.21%)
Jan 27, 2022 9.740 9.740 9.720 9.720 1,751 -0.01(-0.10%)
Jan 26, 2022 9.720 9.740 9.700 9.730 53,854 +0.01(+0.10%)
Jan 25, 2022 9.720 9.720 9.690 9.720 610,379 +0.00(+0.00%)
Jan 24, 2022 9.720 9.720 9.710 9.720 154,868 -0.02(-0.21%)
Jan 21, 2022 9.790 9.790 9.739 9.740 87,336 -0.05(-0.51%)
Jan 20, 2022 9.800 9.800 9.781 9.790 71,375 -0.01(-0.12%)
Jan 19, 2022 9.830 9.830 9.790 9.802 63,866 -0.01(-0.08%)
Jan 18, 2022 9.800 9.820 9.800 9.810 7,260 +0.00(+0.00%)
Jan 14, 2022 9.810 0 +0.00(+0.00%)
Jan 13, 2022 9.830 9.830 9.810 9.810 13,136 -0.01(-0.10%)
Jan 12, 2022 9.810 9.855 9.810 9.820 141,916 +0.01(+0.10%)
Jan 11, 2022 9.820 9.830 9.800 9.810 58,602 -0.01(-0.10%)
Jan 10, 2022 9.820 9.845 9.810 9.820 6,526 +0.00(+0.00%)
Jan 07, 2022 9.840 9.860 9.820 9.820 259,940 -0.03(-0.30%)
Jan 06, 2022 9.850 9.860 9.833 9.850 31,835 +0.00(+0.00%)
Jan 05, 2022 9.810 9.850 9.810 9.850 32,634 +0.02(+0.20%)
Jan 04, 2022 9.840 9.860 9.820 9.830 8,510 -0.03(-0.30%)
Jan 03, 2022 9.850 9.860 9.820 9.860 19,870 +0.04(+0.42%)
Dec 31, 2021 9.800 9.840 9.800 9.819 14,040 -0.00(-0.01%)
Dec 30, 2021 9.800 9.846 9.800 9.820 2,779 +0.01(+0.10%)
Dec 29, 2021 9.810 9.828 9.810 9.810 99,563 -0.01(-0.10%)
Dec 28, 2021 9.830 9.840 9.820 9.820 4,817 -0.01(-0.10%)
Dec 27, 2021 9.840 9.840 9.800 9.830 84,621 +0.02(+0.20%)
Dec 23, 2021 9.810 9.848 9.805 9.810 6,151 -0.03(-0.30%)
Dec 22, 2021 9.840 9.840 9.800 9.840 13,904 +0.01(+0.10%)
Dec 21, 2021 9.830 9.855 9.830 9.830 7,324 +0.00(+0.00%)
Dec 20, 2021 9.820 9.851 9.820 9.830 120,565 -0.03(-0.30%)
Dec 17, 2021 9.840 9.870 9.840 9.860 74,773 +0.02(+0.20%)
Dec 16, 2021 9.860 9.880 9.840 9.840 143,077 -0.04(-0.40%)
Dec 15, 2021 9.890 9.899 9.860 9.880 84,770 -0.02(-0.20%)
Dec 14, 2021 9.890 9.920 9.880 9.900 113,586 +0.00(+0.00%)
Dec 13, 2021 9.900 9.940 9.890 9.900 89,460 -0.02(-0.22%)
Dec 10, 2021 9.940 9.960 9.905 9.922 88,741 -0.02(-0.18%)
Dec 09, 2021 9.900 9.983 9.900 9.940 34,497 +0.00(+0.00%)
Dec 08, 2021 9.900 9.960 9.900 9.940 49,034 +0.01(+0.10%)
Dec 07, 2021 10.00 10.00 9.882 9.930 70,260 -0.02(-0.20%)
Dec 06, 2021 9.830 9.950 9.810 9.950 48,615 +0.12(+1.22%)
Dec 03, 2021 9.930 9.978 9.760 9.830 548,114 -0.09(-0.91%)
Dec 02, 2021 10.01 10.01 9.890 9.920 927,238 -0.09(-0.90%)
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.