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 -0.050 (-0.66%)
Official Closing 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 (%)
Aug 31, 2023 6.120 6.250 6.020 6.020 53,800 -0.07(-1.15%)
Aug 30, 2023 6.020 6.139 6.000 6.090 83,403 +0.05(+0.83%)
Aug 29, 2023 5.980 6.070 5.980 6.040 40,820 +0.06(+1.00%)
Aug 28, 2023 5.850 6.070 5.850 5.980 121,041 +0.11(+1.87%)
Aug 25, 2023 5.780 5.889 5.780 5.870 25,705 +0.08(+1.38%)
Aug 24, 2023 5.760 5.830 5.750 5.790 76,913 +0.05(+0.87%)
Aug 23, 2023 5.610 5.740 5.610 5.740 45,776 +0.13(+2.32%)
Aug 22, 2023 5.520 5.700 5.510 5.610 27,961 -0.02(-0.36%)
Aug 21, 2023 5.470 5.740 5.450 5.630 173,637 +0.16(+2.93%)
Aug 18, 2023 5.240 5.580 5.240 5.470 152,526 +0.19(+3.60%)
Aug 17, 2023 5.160 5.280 5.160 5.280 78,444 +0.14(+2.72%)
Aug 16, 2023 5.080 5.149 4.970 5.140 72,528 +0.04(+0.78%)
Aug 15, 2023 5.110 5.150 5.070 5.100 9,022 -0.02(-0.39%)
Aug 14, 2023 5.100 5.190 5.080 5.120 48,146 +0.02(+0.39%)
Aug 11, 2023 5.090 5.110 5.030 5.100 79,626 +0.06(+1.19%)
Aug 10, 2023 5.060 5.100 5.020 5.040 111,940 +0.02(+0.40%)
Aug 09, 2023 5.080 5.080 4.961 5.020 61,638 -0.01(-0.20%)
Aug 08, 2023 4.930 5.054 4.980 5.030 29,236 +0.00(+0.00%)
Aug 07, 2023 4.980 5.080 4.970 5.030 56,777 +0.02(+0.40%)
Aug 04, 2023 4.940 5.040 4.940 5.010 52,376 +0.03(+0.60%)
Aug 03, 2023 4.950 5.080 4.860 4.980 50,467 +0.06(+1.22%)
Aug 02, 2023 5.040 5.040 4.870 4.920 79,285 -0.09(-1.80%)
Aug 01, 2023 4.950 5.010 4.900 5.010 141,111 +0.01(+0.20%)
Jul 31, 2023 4.940 5.011 4.880 5.000 47,395 +0.02(+0.40%)
Jul 28, 2023 4.940 4.983 4.940 4.980 48,501 +0.03(+0.61%)
Jul 27, 2023 4.920 4.980 4.890 4.950 52,532 +0.01(+0.20%)
Jul 26, 2023 4.860 4.970 4.860 4.940 34,973 +0.04(+0.82%)
Jul 25, 2023 4.810 4.950 4.780 4.900 77,066 +0.05(+1.03%)
Jul 24, 2023 4.890 4.950 4.830 4.850 30,019 -0.05(-1.02%)
Jul 21, 2023 4.960 4.960 4.870 4.900 36,166 -0.03(-0.61%)
Jul 20, 2023 4.900 5.000 4.820 4.930 86,953 +0.00(+0.00%)
Jul 19, 2023 5.040 5.120 4.900 4.930 80,092 -0.11(-2.18%)
Jul 18, 2023 5.170 5.250 5.020 5.040 91,758 -0.17(-3.26%)
Jul 17, 2023 5.110 5.240 5.100 5.210 119,604 +0.14(+2.76%)
Jul 14, 2023 5.090 5.090 5.030 5.070 52,279 -0.04(-0.78%)
Jul 13, 2023 5.120 5.180 5.030 5.110 68,256 -0.05(-0.97%)
Jul 12, 2023 5.090 5.170 5.060 5.160 78,041 +0.12(+2.38%)
Jul 11, 2023 4.950 5.088 4.930 5.040 207,498 +0.02(+0.40%)
Jul 10, 2023 5.000 5.020 4.930 5.020 40,511 +0.05(+1.01%)
Jul 07, 2023 4.970 4.988 4.880 4.970 62,583 +0.05(+1.02%)
Jul 06, 2023 5.000 5.000 4.920 4.920 55,356 -0.14(-2.77%)
Jul 05, 2023 4.970 5.060 4.970 5.060 35,801 +0.03(+0.60%)
Jul 03, 2023 5.090 5.090 4.950 5.030 35,645 +0.02(+0.40%)
Jun 30, 2023 4.970 5.059 4.970 5.010 109,792 +0.04(+0.80%)
Jun 29, 2023 5.030 5.090 4.940 4.970 38,036 -0.13(-2.55%)
Jun 28, 2023 4.980 5.100 4.980 5.100 18,614 +0.09(+1.80%)
Jun 27, 2023 5.010 5.100 4.980 5.010 59,572 -0.04(-0.79%)
Jun 26, 2023 5.040 5.050 5.030 5.050 20,041 +0.02(+0.40%)
Jun 23, 2023 5.050 5.090 5.020 5.030 58,629 -0.04(-0.79%)
Jun 22, 2023 5.120 5.120 5.050 5.070 42,165 +0.02(+0.40%)
Jun 21, 2023 5.070 5.160 5.031 5.050 127,219 -0.12(-2.32%)
Jun 20, 2023 5.170 5.200 5.070 5.170 125,135 +0.05(+1.03%)
Jun 16, 2023 5.117 5.177 5.048 5.117 87,702 -0.04(-0.72%)
Jun 15, 2023 5.096 5.223 5.066 5.154 76,341 +0.01(+0.19%)
Jun 14, 2023 5.213 5.223 5.076 5.145 36,590 -0.05(-0.94%)
Jun 13, 2023 5.194 5.233 5.076 5.194 60,357 +0.03(+0.66%)
Jun 12, 2023 5.184 5.184 5.056 5.159 177,249 +0.01(+0.29%)
Jun 09, 2023 5.301 5.336 4.978 5.145 287,327 -0.18(-3.31%)
Jun 08, 2023 5.390 5.390 5.262 5.321 64,513 -0.11(-1.99%)
Jun 07, 2023 5.419 5.497 5.341 5.429 35,091 -0.04(-0.72%)
Jun 06, 2023 5.478 5.488 5.380 5.468 24,252 +0.01(+0.18%)
Jun 05, 2023 5.439 5.488 5.390 5.458 10,174 +0.02(+0.36%)
Jun 02, 2023 5.380 5.488 5.311 5.439 70,715 +0.01(+0.18%)
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.