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

Vimeo Inc (NQ: VMEO )

3.840 -0.090 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 29, 2023 3.580 3.690 3.522 3.540 658,101 +0.00(+0.00%)
Sep 28, 2023 3.480 3.580 3.440 3.540 901,051 +0.07(+2.02%)
Sep 27, 2023 3.460 3.545 3.440 3.470 865,413 +0.01(+0.29%)
Sep 26, 2023 3.520 3.575 3.460 3.460 762,389 -0.08(-2.26%)
Sep 25, 2023 3.500 3.580 3.530 3.540 839,134 +0.00(+0.00%)
Sep 22, 2023 3.560 3.615 3.530 3.540 664,885 -0.01(-0.28%)
Sep 21, 2023 3.540 3.570 3.480 3.550 896,999 -0.04(-1.11%)
Sep 20, 2023 3.630 3.690 3.580 3.590 1,144,224 -0.04(-1.10%)
Sep 19, 2023 3.650 3.690 3.590 3.630 1,000,877 -0.01(-0.27%)
Sep 18, 2023 3.690 3.710 3.620 3.640 925,790 -0.09(-2.41%)
Sep 15, 2023 3.860 3.860 3.700 3.730 1,062,794 -0.12(-3.12%)
Sep 14, 2023 3.900 3.940 3.750 3.850 785,656 -0.04(-1.03%)
Sep 13, 2023 3.980 3.980 3.890 3.890 958,659 -0.03(-0.77%)
Sep 12, 2023 3.910 3.960 3.890 3.920 802,284 +0.00(+0.00%)
Sep 11, 2023 3.920 3.990 3.900 3.920 737,877 +0.02(+0.51%)
Sep 08, 2023 4.050 4.050 3.880 3.900 642,954 -0.10(-2.50%)
Sep 07, 2023 3.950 4.010 3.910 4.000 1,322,913 +0.00(+0.00%)
Sep 06, 2023 4.030 4.040 3.960 4.000 716,967 -0.01(-0.25%)
Sep 05, 2023 4.040 4.105 4.000 4.010 801,208 -0.08(-1.96%)
Sep 01, 2023 4.000 4.140 4.000 4.090 811,296 +0.11(+2.76%)
Aug 31, 2023 4.070 4.150 3.930 3.980 1,048,224 -0.07(-1.73%)
Aug 30, 2023 4.090 4.130 4.040 4.050 703,305 -0.04(-0.98%)
Aug 29, 2023 3.970 4.090 3.935 4.090 658,668 +0.11(+2.76%)
Aug 28, 2023 4.000 4.120 3.945 3.980 655,651 -0.01(-0.25%)
Aug 25, 2023 3.960 4.050 3.960 3.990 691,038 +0.05(+1.27%)
Aug 24, 2023 4.020 4.040 3.935 3.940 608,538 -0.10(-2.48%)
Aug 23, 2023 4.020 4.130 4.000 4.040 572,923 +0.02(+0.50%)
Aug 22, 2023 3.950 4.040 3.920 4.020 806,008 +0.09(+2.29%)
Aug 21, 2023 3.930 4.030 3.920 3.930 793,993 -0.04(-1.01%)
Aug 18, 2023 3.930 4.035 3.930 3.970 911,654 -0.01(-0.25%)
Aug 17, 2023 3.960 4.010 3.930 3.980 697,743 +0.06(+1.53%)
Aug 16, 2023 4.000 4.045 3.880 3.920 936,961 -0.10(-2.49%)
Aug 15, 2023 4.000 4.098 3.980 4.020 799,099 +0.00(+0.00%)
Aug 14, 2023 4.170 4.170 4.020 4.020 883,482 -0.19(-4.51%)
Aug 11, 2023 4.190 4.260 4.110 4.210 850,842 +0.06(+1.45%)
Aug 10, 2023 4.240 4.310 4.140 4.150 890,315 -0.05(-1.19%)
Aug 09, 2023 4.250 4.260 4.135 4.200 1,915,943 -0.02(-0.47%)
Aug 08, 2023 4.310 4.350 4.175 4.220 1,975,194 -0.17(-3.87%)
Aug 07, 2023 4.260 4.435 4.260 4.390 898,428 +0.14(+3.29%)
Aug 04, 2023 4.460 4.460 4.240 4.250 1,177,082 -0.20(-4.49%)
Aug 03, 2023 4.680 4.849 4.400 4.450 1,589,813 -0.23(-4.91%)
Aug 02, 2023 4.500 4.800 4.270 4.680 3,028,405 +0.59(+14.43%)
Aug 01, 2023 4.120 4.120 3.965 4.090 1,344,239 -0.03(-0.73%)
Jul 31, 2023 4.030 4.130 4.000 4.120 1,097,097 +0.11(+2.74%)
Jul 28, 2023 3.890 4.010 3.870 4.010 961,314 +0.20(+5.25%)
Jul 27, 2023 3.960 3.989 3.790 3.810 737,208 -0.10(-2.56%)
Jul 26, 2023 3.820 3.911 3.790 3.910 1,380,015 +0.12(+3.17%)
Jul 25, 2023 3.850 3.890 3.772 3.790 769,344 -0.04(-1.04%)
Jul 24, 2023 3.970 3.970 3.810 3.830 740,227 -0.05(-1.29%)
Jul 21, 2023 4.020 4.020 3.875 3.880 802,432 -0.04(-1.02%)
Jul 20, 2023 3.940 4.005 3.880 3.920 886,376 -0.03(-0.76%)
Jul 19, 2023 3.950 4.100 3.940 3.950 1,118,819 +0.00(+0.00%)
Jul 18, 2023 4.140 4.165 3.910 3.950 2,107,510 -0.23(-5.50%)
Jul 17, 2023 4.190 4.305 4.140 4.180 900,545 -0.02(-0.48%)
Jul 14, 2023 4.360 4.365 4.180 4.200 788,165 -0.15(-3.45%)
Jul 13, 2023 4.340 4.500 4.320 4.350 1,142,636 +0.05(+1.16%)
Jul 12, 2023 4.350 4.380 4.230 4.300 1,257,336 +0.05(+1.18%)
Jul 11, 2023 4.120 4.290 4.090 4.250 1,129,706 +0.15(+3.66%)
Jul 10, 2023 3.860 4.140 3.860 4.100 1,685,421 +0.24(+6.22%)
Jul 07, 2023 3.760 3.955 3.755 3.860 3,067,485 +0.12(+3.21%)
Jul 06, 2023 4.000 4.000 3.630 3.740 4,353,447 -0.29(-7.20%)
Jul 05, 2023 4.100 4.130 4.030 4.030 2,532,712 -0.13(-3.12%)
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.