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 )

7.520 +0.180 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 7.826 8.080 7.651 7.782 39,159 -0.04(-0.56%)
Mar 30, 2022 7.651 7.826 7.651 7.826 13,082 +0.13(+1.70%)
Mar 29, 2022 7.398 7.704 7.354 7.695 5,908 +0.00(+0.00%)
Mar 28, 2022 7.240 7.695 7.240 7.695 29,148 +0.17(+2.21%)
Mar 25, 2022 7.520 7.529 7.345 7.529 3,985 +0.04(+0.58%)
Mar 24, 2022 7.433 7.564 7.319 7.485 5,154 +0.05(+0.70%)
Mar 23, 2022 7.503 7.503 7.433 7.433 729 +0.02(+0.24%)
Mar 22, 2022 7.232 7.555 7.232 7.415 38,740 +0.05(+0.71%)
Mar 21, 2022 7.275 7.415 7.275 7.363 5,470 +0.06(+0.84%)
Mar 18, 2022 7.258 7.345 7.258 7.301 3,271 -0.07(-0.96%)
Mar 17, 2022 7.242 7.381 7.242 7.372 16,045 +0.08(+1.07%)
Mar 16, 2022 7.337 7.337 7.190 7.294 4,834 +0.10(+1.45%)
Mar 15, 2022 7.190 7.381 7.007 7.190 7,778 +0.01(+0.12%)
Mar 14, 2022 7.250 7.285 6.999 7.181 8,506 -0.03(-0.48%)
Mar 11, 2022 7.381 7.381 7.216 7.216 3,628 -0.10(-1.42%)
Mar 10, 2022 7.268 7.320 7.268 7.320 1,976 -0.00(-0.06%)
Mar 09, 2022 7.164 7.324 7.164 7.324 4,665 +0.21(+2.99%)
Mar 08, 2022 6.981 7.155 6.981 7.112 17,650 +0.03(+0.37%)
Mar 07, 2022 7.033 7.129 7.033 7.085 8,088 -0.06(-0.85%)
Mar 04, 2022 7.164 7.164 6.964 7.146 13,841 +0.10(+1.35%)
Mar 03, 2022 6.790 7.095 6.790 7.051 17,530 +0.22(+3.18%)
Mar 02, 2022 6.773 6.860 6.773 6.834 14,589 +0.13(+1.94%)
Mar 01, 2022 6.816 6.842 6.651 6.703 11,519 -0.10(-1.40%)
Feb 28, 2022 7.103 7.103 6.747 6.799 9,898 -0.06(-0.89%)
Feb 25, 2022 6.686 6.860 6.643 6.860 7,030 +0.31(+4.77%)
Feb 24, 2022 6.773 6.868 6.191 6.547 23,059 -0.36(-5.28%)
Feb 23, 2022 6.929 6.955 6.782 6.912 10,952 +0.11(+1.66%)
Feb 22, 2022 6.999 7.146 6.738 6.799 17,272 -0.27(-3.87%)
Feb 18, 2022 7.072 0 -0.00(-0.06%)
Feb 17, 2022 7.033 7.164 6.999 7.077 5,362 -0.01(-0.13%)
Feb 16, 2022 7.103 7.103 6.991 7.086 9,343 +0.05(+0.74%)
Feb 15, 2022 6.965 7.137 6.913 7.034 7,742 +0.10(+1.49%)
Feb 14, 2022 7.034 7.146 6.926 6.931 16,757 -0.12(-1.71%)
Feb 11, 2022 7.155 7.169 7.034 7.051 22,260 -0.19(-2.62%)
Feb 10, 2022 7.327 7.413 7.120 7.241 10,506 -0.14(-1.87%)
Feb 09, 2022 7.137 7.387 7.112 7.379 9,830 +0.05(+0.71%)
Feb 08, 2022 7.164 7.413 7.164 7.327 6,625 +0.01(+0.12%)
Feb 07, 2022 7.241 7.327 7.112 7.319 15,969 +0.03(+0.47%)
Feb 04, 2022 7.448 7.448 7.137 7.284 7,803 -0.27(-3.56%)
Feb 03, 2022 7.586 7.672 7.457 7.553 4,722 +0.05(+0.71%)
Feb 02, 2022 6.991 7.500 6.991 7.500 4,902 +0.46(+6.49%)
Feb 01, 2022 7.112 7.196 6.948 7.043 18,593 -0.08(-1.09%)
Jan 31, 2022 7.132 7.120 7.120 4,031 -0.09(-1.31%)
Jan 28, 2022 7.319 7.319 7.120 7.215 8,394 +0.09(+1.33%)
Jan 27, 2022 8.103 8.103 7.120 7.120 14,995 -0.70(-8.93%)
Jan 26, 2022 7.456 7.931 7.405 7.818 33,695 +0.07(+0.89%)
Jan 25, 2022 7.086 7.750 7.069 7.750 24,834 +0.66(+9.37%)
Jan 24, 2022 6.896 7.646 6.896 7.086 45,206 -0.06(-0.84%)
Jan 21, 2022 6.418 7.146 6.354 7.146 16,188 +0.93(+15.01%)
Jan 20, 2022 6.992 6.992 6.102 6.213 22,280 -0.77(-11.03%)
Jan 19, 2022 6.999 7.239 6.975 6.983 2,964 +0.01(+0.12%)
Jan 18, 2022 7.052 7.189 6.975 6.975 23,093 -0.10(-1.45%)
Jan 14, 2022 7.077 0 -0.55(-7.18%)
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.