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 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%)
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.