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 (%)
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%)
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.