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: FLYD )

30.00 -1.14 (-3.67%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Nov 30, 2023 4.680 4.690 4.605 4.605 6,949 -0.06(-1.39%)
Nov 29, 2023 4.560 4.670 4.560 4.670 18,846 -0.01(-0.15%)
Nov 28, 2023 4.640 4.710 4.630 4.677 30,298 +0.09(+1.90%)
Nov 27, 2023 4.630 4.640 4.570 4.590 78,407 +0.02(+0.44%)
Nov 24, 2023 4.590 4.590 4.530 4.570 6,369 +0.03(+0.57%)
Nov 22, 2023 4.440 4.550 4.400 4.544 105,535 -0.12(-2.51%)
Nov 21, 2023 4.670 4.680 4.650 4.661 2,660 +0.14(+3.01%)
Nov 20, 2023 4.567 4.610 4.490 4.525 14,487 -0.08(-1.84%)
Nov 17, 2023 4.660 4.660 4.610 4.610 4,353 -0.10(-2.19%)
Nov 16, 2023 4.690 4.770 4.690 4.713 30,673 +0.04(+0.92%)
Nov 15, 2023 4.720 4.730 4.500 4.670 60,766 -0.21(-4.30%)
Nov 14, 2023 5.190 5.190 4.810 4.880 31,259 -0.63(-11.43%)
Nov 13, 2023 5.620 5.720 5.500 5.510 14,470 -0.06(-1.08%)
Nov 10, 2023 5.740 5.800 5.570 5.570 24,839 -0.23(-3.97%)
Nov 09, 2023 5.610 5.830 5.410 5.800 28,264 +0.08(+1.40%)
Nov 08, 2023 5.730 5.739 5.550 5.720 24,434 -0.01(-0.23%)
Nov 07, 2023 6.095 6.095 5.720 5.733 11,501 -0.27(-4.42%)
Nov 06, 2023 5.740 6.120 5.730 5.998 12,495 +0.13(+2.19%)
Nov 03, 2023 6.390 6.390 5.835 5.870 37,710 -0.77(-11.60%)
Nov 02, 2023 6.880 6.930 6.640 6.640 60,579 -0.60(-8.29%)
Nov 01, 2023 7.110 7.500 7.110 7.240 7,800 +0.07(+1.02%)
Oct 31, 2023 7.230 7.495 7.140 7.167 45,769 -0.06(-0.87%)
Oct 30, 2023 7.430 7.508 7.170 7.230 32,801 -0.48(-6.23%)
Oct 27, 2023 7.400 7.760 7.300 7.710 19,787 +0.18(+2.39%)
Oct 26, 2023 7.340 7.610 7.250 7.530 23,713 +0.28(+3.91%)
Oct 25, 2023 7.030 7.246 7.000 7.246 28,852 +0.45(+6.56%)
Oct 24, 2023 6.760 6.860 6.660 6.800 9,209 -0.13(-1.88%)
Oct 23, 2023 7.320 7.410 6.620 6.930 45,301 -0.25(-3.55%)
Oct 20, 2023 7.018 7.190 6.920 7.185 37,170 +0.29(+4.27%)
Oct 19, 2023 6.600 6.930 6.470 6.891 28,433 +0.23(+3.47%)
Oct 18, 2023 6.180 6.680 6.180 6.660 67,834 +0.64(+10.65%)
Oct 17, 2023 6.100 6.100 5.890 6.019 24,598 -0.09(-1.46%)
Oct 16, 2023 6.251 6.324 6.060 6.108 30,275 -0.31(-4.86%)
Oct 13, 2023 6.039 6.475 5.989 6.420 63,147 +0.45(+7.47%)
Oct 12, 2023 5.650 6.060 5.650 5.974 58,465 +0.30(+5.36%)
Oct 11, 2023 5.580 5.800 5.510 5.670 18,261 +0.00(+0.08%)
Oct 10, 2023 5.795 5.829 5.370 5.665 120,325 -0.29(-4.95%)
Oct 09, 2023 5.990 6.340 5.940 5.960 13,477 +0.15(+2.56%)
Oct 06, 2023 6.250 6.250 5.720 5.811 22,633 -0.30(-4.89%)
Oct 05, 2023 6.150 6.310 6.040 6.110 16,395 -0.00(-0.00%)
Oct 04, 2023 6.180 6.258 6.040 6.110 87,737 -0.20(-3.17%)
Oct 03, 2023 5.900 6.350 5.890 6.310 47,783 +0.58(+10.18%)
Oct 02, 2023 5.660 5.790 5.660 5.727 4,830 +0.07(+1.18%)
Sep 29, 2023 5.350 5.750 5.340 5.660 30,455 +0.11(+2.03%)
Sep 28, 2023 5.770 5.771 5.450 5.547 8,924 -0.27(-4.65%)
Sep 27, 2023 5.870 6.020 5.760 5.818 9,618 -0.15(-2.54%)
Sep 26, 2023 5.820 5.970 5.760 5.970 4,736 +0.18(+3.13%)
Sep 25, 2023 5.849 5.850 5.789 5.789 22,892 +0.04(+0.67%)
Sep 22, 2023 5.520 5.755 5.500 5.750 9,091 +0.23(+4.14%)
Sep 21, 2023 5.440 5.529 5.400 5.522 15,063 +0.31(+5.88%)
Sep 20, 2023 4.980 5.215 4.980 5.215 8,069 +0.17(+3.47%)
Sep 19, 2023 4.990 5.160 4.990 5.040 49,397 +0.07(+1.41%)
Sep 18, 2023 4.910 4.970 4.850 4.970 17,316 +0.16(+3.33%)
Sep 15, 2023 4.767 4.840 4.649 4.810 30,151 +0.08(+1.69%)
Sep 14, 2023 4.870 4.900 4.705 4.730 37,206 -0.20(-4.06%)
Sep 13, 2023 4.820 4.980 4.820 4.930 41,267 +0.22(+4.59%)
Sep 12, 2023 4.750 4.750 4.555 4.714 18,563 +0.00(+0.09%)
Sep 11, 2023 4.686 4.820 4.670 4.710 34,817 -0.12(-2.43%)
Sep 08, 2023 4.930 4.930 4.800 4.827 24,416 -0.14(-2.88%)
Sep 07, 2023 4.960 5.040 4.950 4.970 34,671 +0.13(+2.69%)
Sep 06, 2023 4.820 4.895 4.730 4.840 49,788 +0.09(+1.89%)
Sep 05, 2023 4.710 4.810 4.700 4.750 25,928 +0.09(+2.04%)
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.