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 )

N/A 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 (%)
Aug 31, 2022 9.830 9.830 9.830 9.830 189 -0.01(-0.05%)
Aug 30, 2022 9.830 9.835 9.830 9.835 888 +0.01(+0.05%)
Aug 29, 2022 9.830 9.830 9.830 9.830 1,410 +0.01(+0.05%)
Aug 26, 2022 9.820 9.825 9.820 9.825 30,319 +0.02(+0.26%)
Aug 25, 2022 9.820 9.840 9.800 9.800 463,029 -0.01(-0.10%)
Aug 24, 2022 9.810 9.815 9.810 9.810 761 -0.01(-0.10%)
Aug 23, 2022 9.810 9.820 9.810 9.820 6,753 +0.00(+0.00%)
Aug 22, 2022 9.810 9.820 9.810 9.820 1,328 +0.01(+0.10%)
Aug 19, 2022 9.810 9.810 9.810 9.810 117 +0.00(+0.00%)
Aug 18, 2022 9.810 9.810 9.810 9.810 1,054 +0.00(+0.00%)
Aug 17, 2022 9.810 9.810 9.810 9.810 102 -0.00(-0.00%)
Aug 16, 2022 9.825 9.825 9.810 9.810 2,146 +0.00(+0.00%)
Aug 15, 2022 9.820 9.830 9.810 9.810 585 -0.03(-0.30%)
Aug 12, 2022 9.800 9.840 9.800 9.840 773 +0.04(+0.41%)
Aug 11, 2022 9.830 9.830 9.800 9.800 200,118 +0.00(+0.00%)
Aug 10, 2022 9.800 9.800 9.800 9.800 100 -0.01(-0.10%)
Aug 09, 2022 9.820 9.825 9.810 9.810 81,842 +0.00(+0.00%)
Aug 08, 2022 9.810 9.810 9.810 9.810 583 -0.01(-0.10%)
Aug 05, 2022 9.810 9.820 9.810 9.820 200 +0.01(+0.10%)
Aug 04, 2022 9.800 9.810 9.802 9.810 671 -0.01(-0.10%)
Aug 03, 2022 9.800 9.820 9.792 9.820 3,976 +0.01(+0.10%)
Aug 02, 2022 9.810 9.820 9.810 9.810 1,676 -0.01(-0.10%)
Aug 01, 2022 9.800 9.820 9.800 9.820 340 +0.02(+0.20%)
Jul 29, 2022 9.800 9.800 9.800 9.800 26,143 -0.01(-0.10%)
Jul 28, 2022 9.810 9.820 9.800 9.810 33,285 -0.01(-0.10%)
Jul 27, 2022 9.820 9.820 9.820 9.820 173 +0.02(+0.20%)
Jul 26, 2022 9.820 9.820 9.800 9.800 641 +0.00(+0.00%)
Jul 25, 2022 9.800 9.800 9.800 9.800 2,704 -0.01(-0.10%)
Jul 22, 2022 9.800 9.810 9.800 9.810 3,311 +0.00(+0.00%)
Jul 21, 2022 9.800 9.810 9.800 9.810 104,003 +0.02(+0.20%)
Jul 20, 2022 9.790 9.790 9.780 9.790 104,042 +0.00(+0.00%)
Jul 19, 2022 9.820 9.820 9.780 9.790 6,400 +0.01(+0.10%)
Jul 18, 2022 9.820 9.820 9.780 9.780 21,628 -0.01(-0.10%)
Jul 15, 2022 9.790 9.800 9.780 9.790 127,489 +0.00(+0.00%)
Jul 14, 2022 9.780 9.790 9.780 9.790 4,365 +0.00(+0.00%)
Jul 13, 2022 9.780 9.790 9.780 9.790 1,102 +0.01(+0.10%)
Jul 12, 2022 9.770 9.785 9.770 9.780 753 +0.00(+0.00%)
Jul 11, 2022 9.770 9.794 9.770 9.780 102,965 +0.00(+0.00%)
Jul 08, 2022 9.780 9.780 9.780 9.780 133 -0.01(-0.10%)
Jul 07, 2022 9.800 9.800 9.780 9.790 5,089 +0.00(+0.00%)
Jul 06, 2022 9.800 9.800 9.790 9.790 570 +0.00(+0.00%)
Jul 05, 2022 9.790 9.790 9.785 9.790 325,919 +0.01(+0.10%)
Jun 30, 2022 9.780 1 +0.02(+0.20%)
Jun 29, 2022 9.760 9.760 9.760 9.760 707 +0.00(+0.00%)
Jun 28, 2022 9.760 9.760 9.760 9.760 1,302 -0.01(-0.10%)
Jun 27, 2022 9.770 9.770 9.770 9.770 254 +0.02(+0.20%)
Jun 24, 2022 9.800 9.800 9.750 9.750 11,105 -0.02(-0.20%)
Jun 23, 2022 9.760 9.770 9.760 9.770 287 +0.00(+0.00%)
Jun 22, 2022 9.760 9.770 9.760 9.770 942,869 +0.01(+0.09%)
Jun 21, 2022 9.761 9.761 9.761 9.761 1,206 -0.02(-0.20%)
Jun 17, 2022 9.780 9.780 9.780 9.780 175 +0.00(+0.00%)
Jun 16, 2022 9.750 9.780 9.750 9.780 259,384 +0.02(+0.20%)
Jun 15, 2022 9.750 9.760 9.750 9.760 85,333 +0.01(+0.10%)
Jun 14, 2022 9.760 9.770 9.750 9.750 16,775 -0.01(-0.10%)
Jun 13, 2022 9.750 9.770 9.750 9.760 364,752 +0.00(+0.00%)
Jun 10, 2022 9.770 9.770 9.760 9.760 8,559 +0.00(+0.00%)
Jun 09, 2022 9.760 9.765 9.760 9.760 7,354 -0.01(-0.10%)
Jun 08, 2022 9.770 9.780 9.760 9.770 2,102 -0.01(-0.10%)
Jun 06, 2022 9.780 2 +0.00(+0.00%)
Jun 03, 2022 9.780 9.780 9.780 9.780 131 +0.00(+0.00%)
Jun 01, 2022 9.780 32 +0.02(+0.20%)
May 31, 2022 9.810 9.810 9.740 9.760 127,622 -0.03(-0.31%)
May 27, 2022 9.790 9.790 9.790 9.790 160 -0.01(-0.10%)
May 26, 2022 9.790 9.800 9.785 9.800 55,593 +0.00(+0.00%)
May 25, 2022 9.750 9.800 9.750 9.800 48,908 +0.04(+0.41%)
May 24, 2022 9.750 9.760 9.750 9.760 15,104 +0.00(+0.00%)
May 23, 2022 9.710 9.760 9.710 9.760 107,650 +0.01(+0.10%)
May 20, 2022 9.750 9.750 9.750 9.750 231 +0.00(+0.00%)
May 19, 2022 9.730 9.750 9.730 9.750 71,889 +0.00(+0.00%)
May 18, 2022 9.750 9.750 9.750 9.750 570,500 +0.00(+0.00%)
May 17, 2022 9.730 9.750 9.730 9.750 296,587 +0.02(+0.20%)
May 16, 2022 9.730 9.740 9.730 9.730 33,257 -0.05(-0.51%)
May 13, 2022 9.740 9.780 9.740 9.780 3,886 +0.03(+0.31%)
May 12, 2022 9.740 9.750 9.740 9.750 23,193 +0.00(+0.00%)
May 11, 2022 9.740 9.750 9.740 9.750 9,263 +0.00(+0.00%)
May 10, 2022 9.750 9.750 9.750 9.750 1,121 -0.01(-0.10%)
May 09, 2022 9.770 9.790 9.760 9.760 236,558 -0.03(-0.31%)
May 06, 2022 9.770 9.790 9.770 9.790 3,172 -0.01(-0.12%)
May 05, 2022 9.780 9.802 9.770 9.802 20,052 +0.00(+0.02%)
May 04, 2022 9.810 9.810 9.800 9.800 8,861 -0.01(-0.10%)
May 03, 2022 9.820 9.820 9.810 9.810 6,448 -0.01(-0.10%)
May 02, 2022 9.780 9.820 9.780 9.820 7,274 +0.01(+0.10%)
Apr 29, 2022 9.810 9.810 9.810 9.810 618 +0.00(+0.00%)
Apr 28, 2022 9.870 9.870 9.810 9.810 4,981 -0.02(-0.20%)
Apr 27, 2022 9.780 9.840 9.780 9.830 88,387 +0.02(+0.20%)
Apr 26, 2022 9.820 9.820 9.810 9.810 9,626 -0.04(-0.41%)
Apr 25, 2022 9.790 9.860 9.790 9.850 22,233 +0.03(+0.30%)
Apr 22, 2022 9.770 9.850 9.770 9.820 6,926 -0.03(-0.30%)
Apr 21, 2022 9.850 9.860 9.840 9.850 5,059 +0.00(+0.00%)
Apr 20, 2022 9.830 9.850 9.830 9.850 6,413 +0.01(+0.15%)
Apr 19, 2022 9.860 9.860 9.820 9.836 2,494 -0.01(-0.09%)
Apr 18, 2022 9.930 9.930 9.845 9.845 166,973 +0.01(+0.10%)
Apr 14, 2022 9.830 9.835 9.830 9.835 326 +0.01(+0.05%)
Apr 12, 2022 9.830 52 -0.01(-0.10%)
Apr 11, 2022 9.840 9.842 9.840 9.840 527 -0.01(-0.10%)
Apr 07, 2022 9.850 24 +0.01(+0.10%)
Apr 06, 2022 9.810 9.840 9.810 9.840 1,356 -0.01(-0.10%)
Apr 05, 2022 9.870 9.870 9.830 9.850 2,579 -0.02(-0.20%)
Apr 04, 2022 9.880 9.880 9.840 9.870 5,562 -0.01(-0.06%)
Apr 01, 2022 9.875 9.880 9.875 9.876 1,731 +0.01(+0.06%)
Mar 31, 2022 9.860 9.875 9.850 9.870 51,606 +0.02(+0.20%)
Mar 30, 2022 9.820 9.874 9.820 9.850 25,648 +0.03(+0.31%)
Mar 29, 2022 9.780 9.820 9.780 9.820 94,734 +0.03(+0.26%)
Mar 28, 2022 9.810 9.810 9.790 9.795 48,571 -0.04(-0.36%)
Mar 25, 2022 9.820 9.830 9.810 9.830 83,158 +0.03(+0.25%)
Mar 24, 2022 9.810 9.820 9.800 9.805 8,263 -0.01(-0.05%)
Mar 23, 2022 9.840 9.840 9.800 9.810 50,555 -0.14(-1.41%)
Mar 22, 2022 9.760 9.950 9.760 9.950 536,442 +0.19(+2.00%)
Mar 21, 2022 9.750 9.755 9.750 9.755 5,451 -0.01(-0.15%)
Mar 18, 2022 9.740 9.770 9.740 9.770 17,694 +0.02(+0.21%)
Mar 17, 2022 9.760 9.770 9.750 9.750 5,190 -0.01(-0.10%)
Mar 16, 2022 9.730 9.760 9.730 9.760 990,408 +0.02(+0.21%)
Mar 15, 2022 9.710 9.740 9.710 9.740 10,231 +0.00(+0.00%)
Mar 14, 2022 9.740 9.750 9.730 9.740 18,266 -0.00(-0.03%)
Mar 11, 2022 9.740 9.750 9.740 9.743 16,606 +0.00(+0.03%)
Mar 10, 2022 9.710 9.740 9.710 9.740 6,474 +0.00(+0.00%)
Mar 09, 2022 9.718 9.740 9.718 9.740 8,879 +0.01(+0.10%)
Mar 08, 2022 9.730 9.730 9.720 9.730 3,974 +0.01(+0.10%)
Mar 07, 2022 9.750 9.750 9.700 9.720 339,984 -0.03(-0.31%)
Mar 04, 2022 9.720 9.750 9.720 9.750 38,001 +0.02(+0.15%)
Mar 03, 2022 9.790 9.790 9.730 9.735 25,310 +0.00(+0.05%)
Mar 01, 2022 9.730 60 +0.01(+0.10%)
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%)
Dec 01, 2021 10.01 10.05 10.00 10.01 383,777 -0.02(-0.20%)
Nov 30, 2021 10.00 10.04 10.00 10.03 173,453 -0.02(-0.20%)
Nov 29, 2021 10.10 10.10 10.01 10.05 155,361 +0.04(+0.40%)
Nov 26, 2021 10.15 10.15 10.00 10.01 430,909 -0.14(-1.38%)
Nov 24, 2021 10.12 10.21 10.07 10.15 156,937 +0.03(+0.30%)
Nov 23, 2021 10.14 10.15 10.00 10.12 253,063 +0.11(+1.10%)
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.