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 (%)
Apr 05, 2023 10.25 0 +0.00(+0.00%)
Apr 04, 2023 10.27 10.27 10.22 10.25 3,003,806 +0.01(+0.10%)
Apr 03, 2023 10.22 10.24 10.21 10.24 15,256 +0.02(+0.19%)
Mar 31, 2023 10.22 10.23 10.22 10.22 12,121 -0.01(-0.10%)
Mar 30, 2023 10.23 10.23 10.21 10.23 16,622 +0.00(+0.00%)
Mar 29, 2023 10.18 10.23 10.18 10.23 24,539 +0.01(+0.10%)
Mar 28, 2023 10.22 10.23 10.22 10.22 1,533 +0.00(+0.00%)
Mar 27, 2023 10.75 10.75 10.22 10.22 8,416 -0.00(-0.05%)
Mar 24, 2023 10.22 10.25 10.22 10.22 27,436 +0.00(+0.05%)
Mar 23, 2023 10.25 10.25 10.22 10.22 2,063 +0.00(+0.00%)
Mar 22, 2023 10.17 10.22 10.17 10.22 1,083,114 +0.01(+0.10%)
Mar 21, 2023 10.20 10.21 10.20 10.21 750 -0.01(-0.10%)
Mar 20, 2023 10.20 10.22 10.20 10.22 3,096 +0.02(+0.20%)
Mar 17, 2023 10.20 10.20 10.20 10.20 658 +0.00(+0.05%)
Mar 16, 2023 10.20 10.20 10.16 10.20 10,694 -0.00(-0.05%)
Mar 15, 2023 10.18 10.20 10.18 10.20 6,094 +0.02(+0.20%)
Mar 14, 2023 10.18 10.20 10.18 10.18 600 -0.02(-0.20%)
Mar 13, 2023 10.20 10.20 10.20 10.20 601 +0.00(+0.00%)
Mar 10, 2023 10.18 10.20 10.18 10.20 650 +0.00(+0.00%)
Mar 09, 2023 10.19 10.21 10.19 10.20 5,907 +0.01(+0.10%)
Mar 08, 2023 10.19 10.19 10.19 10.19 601 +0.00(+0.00%)
Mar 07, 2023 10.19 10.19 10.19 10.19 606 +0.02(+0.20%)
Mar 06, 2023 10.16 10.17 10.16 10.17 26,222 +0.00(+0.00%)
Mar 03, 2023 10.14 10.17 10.12 10.17 88,982 +0.02(+0.20%)
Mar 02, 2023 10.17 10.18 10.13 10.15 17,267 -0.01(-0.10%)
Mar 01, 2023 10.14 10.16 10.13 10.16 33,045 +0.02(+0.20%)
Feb 28, 2023 10.21 10.21 10.13 10.14 99,324 +0.00(+0.00%)
Feb 27, 2023 10.12 10.14 10.12 10.14 3,504 +0.02(+0.15%)
Feb 24, 2023 10.12 10.13 10.12 10.12 5,941 -0.01(-0.05%)
Feb 23, 2023 10.13 10.15 10.12 10.13 5,967 +0.01(+0.05%)
Feb 22, 2023 10.12 10.12 10.11 10.12 21,758 +0.01(+0.05%)
Feb 21, 2023 10.14 10.14 10.12 10.12 337,082 -0.00(-0.04%)
Feb 17, 2023 10.13 10.13 10.12 10.12 261,026 -0.01(-0.06%)
Feb 16, 2023 10.13 10.13 10.13 10.13 333,758 +0.00(+0.00%)
Feb 15, 2023 10.13 10.13 10.12 10.13 288,811 +0.01(+0.10%)
Feb 14, 2023 10.12 10.13 10.12 10.12 8,583 -0.01(-0.05%)
Feb 13, 2023 10.13 10.13 10.12 10.12 6,054 +0.01(+0.05%)
Feb 10, 2023 10.14 10.14 10.12 10.12 6,650 -0.01(-0.10%)
Feb 09, 2023 10.13 10.13 10.13 10.13 411 +0.00(+0.00%)
Feb 08, 2023 10.15 10.15 10.13 10.13 18,606 -0.01(-0.10%)
Feb 07, 2023 10.14 10.14 10.14 10.14 4,103 -0.00(-0.05%)
Feb 06, 2023 10.15 10.15 10.14 10.14 278,293 +0.00(+0.05%)
Feb 03, 2023 10.14 10.14 10.13 10.14 1,423,109 +0.00(+0.00%)
Feb 02, 2023 10.14 10.15 10.14 10.14 39,613 +0.00(+0.00%)
Feb 01, 2023 10.13 10.14 10.13 10.14 879,207 +0.00(+0.00%)
Jan 31, 2023 10.14 10.15 10.14 10.14 156,691 +0.01(+0.10%)
Jan 30, 2023 10.15 10.15 10.13 10.13 1,448,588 +0.00(+0.00%)
Jan 27, 2023 10.12 10.15 10.12 10.13 435,905 +0.02(+0.20%)
Jan 26, 2023 10.10 10.12 10.10 10.11 209,531 +0.03(+0.30%)
Jan 25, 2023 10.08 10.08 10.08 10.08 105 -0.01(-0.05%)
Jan 24, 2023 10.07 10.09 10.07 10.09 39,424 +0.01(+0.05%)
Jan 23, 2023 10.08 10.09 10.07 10.08 43,013 +0.00(+0.00%)
Jan 20, 2023 10.08 10.08 10.08 10.08 557 -0.01(-0.05%)
Jan 19, 2023 10.09 10.09 10.09 10.09 512,454 +0.01(+0.05%)
Jan 18, 2023 10.09 10.09 10.07 10.08 9,367 -0.01(-0.10%)
Jan 17, 2023 10.08 10.12 10.08 10.09 45,601 +0.01(+0.10%)
Jan 13, 2023 10.09 10.09 10.08 10.08 705,311 +0.01(+0.10%)
Jan 12, 2023 10.08 10.09 10.06 10.07 50,576 -0.01(-0.10%)
Jan 11, 2023 10.09 10.09 10.08 10.08 3,665 +0.01(+0.10%)
Jan 10, 2023 10.08 10.08 10.07 10.07 496,943 +0.00(+0.00%)
Jan 09, 2023 10.05 10.07 10.05 10.07 139,924 +0.01(+0.10%)
Jan 06, 2023 10.07 10.07 10.05 10.06 286,691 -0.01(-0.15%)
Jan 05, 2023 10.07 10.08 10.07 10.07 9,278 +0.00(+0.05%)
Jan 04, 2023 10.06 10.09 10.06 10.07 577,492 +0.00(+0.00%)
Jan 03, 2023 10.08 10.08 10.06 10.07 70,759 +0.02(+0.20%)
Dec 30, 2022 10.04 10.05 10.04 10.05 94,661 +0.02(+0.15%)
Dec 29, 2022 10.01 10.04 10.01 10.04 19,477 +0.03(+0.25%)
Dec 28, 2022 10.00 10.02 9.990 10.01 122,899 +0.01(+0.10%)
Dec 27, 2022 9.980 10.00 9.980 10.00 68,178 +0.02(+0.20%)
Dec 23, 2022 9.980 9.995 9.980 9.980 243,389 +0.01(+0.05%)
Dec 22, 2022 9.970 9.990 9.970 9.975 630,009 -0.01(-0.05%)
Dec 21, 2022 9.980 9.990 9.980 9.980 63,711 +0.01(+0.05%)
Dec 20, 2022 9.980 10.02 9.970 9.975 35,146 -0.02(-0.15%)
Dec 19, 2022 10.00 10.00 9.960 9.990 55,745 +0.02(+0.20%)
Dec 16, 2022 9.970 9.980 9.970 9.970 4,095 +0.00(+0.00%)
Dec 15, 2022 9.970 9.970 9.960 9.970 48,686 -0.01(-0.10%)
Dec 14, 2022 9.970 9.980 9.970 9.980 2,024 +0.01(+0.10%)
Dec 13, 2022 9.960 9.970 9.960 9.970 25,092 +0.01(+0.10%)
Dec 12, 2022 9.950 9.970 9.950 9.960 14,182 +0.01(+0.10%)
Dec 09, 2022 9.940 9.960 9.940 9.950 638,488 +0.00(+0.05%)
Dec 08, 2022 9.950 9.955 9.940 9.945 98,776 -0.00(-0.05%)
Dec 07, 2022 9.940 9.955 9.940 9.950 310,205 +0.00(+0.00%)
Dec 06, 2022 9.940 9.960 9.940 9.950 235,246 +0.00(+0.00%)
Dec 05, 2022 9.930 9.950 9.930 9.950 6,783 +0.00(+0.05%)
Dec 02, 2022 9.940 9.945 9.940 9.945 47,511 +0.01(+0.05%)
Dec 01, 2022 9.930 9.945 9.921 9.940 41,416 -0.01(-0.10%)
Nov 30, 2022 9.940 9.950 9.935 9.950 204,111 +0.00(+0.00%)
Nov 29, 2022 9.930 9.950 9.930 9.950 90,811 +0.02(+0.20%)
Nov 28, 2022 9.930 9.940 9.925 9.930 79,569 -0.01(-0.10%)
Nov 25, 2022 9.920 9.940 9.920 9.940 3,129 +0.00(+0.00%)
Nov 23, 2022 9.940 9.945 9.925 9.940 93,767 -0.01(-0.10%)
Nov 22, 2022 9.930 9.960 9.930 9.950 38,037 +0.02(+0.20%)
Nov 21, 2022 9.920 9.935 9.915 9.930 56,071 -0.01(-0.05%)
Nov 18, 2022 9.910 9.940 9.910 9.935 32,321 +0.01(+0.10%)
Nov 17, 2022 9.910 9.930 9.910 9.925 38,484 +0.01(+0.10%)
Nov 16, 2022 9.900 9.920 9.900 9.915 79,759 +0.00(+0.05%)
Nov 15, 2022 9.910 9.920 9.905 9.910 58,385 +0.00(+0.00%)
Nov 14, 2022 9.920 9.920 9.900 9.910 74,463 +0.00(+0.00%)
Nov 11, 2022 9.930 9.930 9.900 9.910 60,876 +0.00(+0.05%)
Nov 10, 2022 9.900 9.919 9.900 9.905 944,791 +0.00(+0.05%)
Nov 09, 2022 9.900 9.910 9.900 9.900 14,713 -0.01(-0.15%)
Nov 08, 2022 9.900 9.920 9.900 9.915 15,296 +0.01(+0.15%)
Nov 07, 2022 9.910 9.910 9.900 9.900 69,990 -0.00(-0.05%)
Nov 04, 2022 9.905 9.910 9.900 9.905 4,892 +0.00(+0.05%)
Nov 03, 2022 9.905 9.915 9.890 9.900 75,625 -0.02(-0.20%)
Nov 02, 2022 9.890 9.920 9.890 9.920 8,559 +0.01(+0.10%)
Nov 01, 2022 9.890 9.920 9.890 9.910 65,280 +0.01(+0.05%)
Oct 31, 2022 9.900 9.910 9.890 9.905 18,924 -0.01(-0.05%)
Oct 28, 2022 9.920 9.920 9.900 9.910 12,048 -0.00(-0.00%)
Oct 27, 2022 9.900 9.920 9.900 9.910 28,782 +0.00(+0.00%)
Oct 26, 2022 9.950 9.950 9.910 9.910 25,211 -0.02(-0.15%)
Oct 25, 2022 9.941 9.941 9.920 9.925 20,415 -0.01(-0.15%)
Oct 24, 2022 9.920 9.940 9.920 9.940 18,064 +0.01(+0.10%)
Oct 21, 2022 9.920 9.940 9.920 9.930 8,718 -0.00(-0.04%)
Oct 20, 2022 9.910 9.940 9.910 9.934 22,940 +0.01(+0.14%)
Oct 19, 2022 9.940 9.940 9.900 9.920 385,069 -0.01(-0.10%)
Oct 18, 2022 9.950 9.960 9.910 9.930 142,280 -0.01(-0.10%)
Oct 17, 2022 9.940 9.960 9.920 9.940 33,973 +0.00(+0.00%)
Oct 14, 2022 9.920 9.940 9.910 9.940 28,467 +0.01(+0.10%)
Oct 13, 2022 9.920 9.940 9.910 9.930 31,024 -0.01(-0.05%)
Oct 12, 2022 9.950 9.950 9.914 9.935 86,735 -0.01(-0.15%)
Oct 11, 2022 9.950 9.960 9.950 9.950 33,434 -0.01(-0.10%)
Oct 10, 2022 9.970 9.970 9.950 9.960 355,359 -0.03(-0.30%)
Oct 07, 2022 9.960 10.00 9.950 9.990 98,639 +0.03(+0.25%)
Oct 06, 2022 9.960 9.986 9.960 9.965 23,872 +0.00(+0.05%)
Oct 05, 2022 9.980 10.02 9.960 9.960 22,511 -0.00(-0.05%)
Oct 04, 2022 10.08 10.08 9.960 9.965 67,627 -0.01(-0.10%)
Oct 03, 2022 10.03 10.03 9.960 9.975 47,568 +0.01(+0.15%)
Sep 30, 2022 9.960 9.980 9.950 9.960 77,790 +0.00(+0.00%)
Sep 29, 2022 9.970 9.985 9.930 9.960 36,243 +0.00(+0.00%)
Sep 28, 2022 10.06 10.07 9.960 9.960 39,069 -0.01(-0.10%)
Sep 27, 2022 9.930 9.970 9.930 9.970 175,598 +0.03(+0.30%)
Sep 26, 2022 9.940 9.940 9.920 9.940 120,936 +0.02(+0.20%)
Sep 23, 2022 9.940 9.979 9.870 9.920 323,172 -0.03(-0.30%)
Sep 22, 2022 9.950 10.00 9.930 9.950 588,721 +0.01(+0.10%)
Sep 21, 2022 9.940 9.950 9.930 9.940 639,057 -0.01(-0.10%)
Sep 20, 2022 9.920 9.950 9.920 9.950 674,657 +0.02(+0.20%)
Sep 19, 2022 9.860 9.980 9.860 9.930 238,011 +0.05(+0.51%)
Sep 16, 2022 9.860 9.880 9.850 9.880 244,183 +0.01(+0.10%)
Sep 15, 2022 9.850 9.880 9.850 9.870 22,603 +0.00(+0.00%)
Sep 14, 2022 9.840 9.880 9.840 9.870 261,474 +0.03(+0.30%)
Sep 13, 2022 9.840 9.850 9.840 9.840 2,978 +0.00(+0.00%)
Sep 12, 2022 9.840 9.850 9.840 9.840 10,053 +0.00(+0.00%)
Sep 09, 2022 9.860 9.860 9.840 9.840 11,604 -0.02(-0.20%)
Sep 08, 2022 10.00 10.00 9.850 9.860 19,874 +0.01(+0.10%)
Sep 07, 2022 9.890 9.890 9.830 9.850 56,245 +0.01(+0.10%)
Sep 06, 2022 9.820 9.845 9.820 9.840 142,523 +0.00(+0.05%)
Sep 02, 2022 9.840 9.840 9.830 9.835 6,660 -0.00(-0.05%)
Sep 01, 2022 9.840 9.840 9.830 9.840 176,026 +0.01(+0.10%)
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%)
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.