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: MAIA )

2.890 +0.040 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 20, 2024 2.880 3.020 2.810 2.890 103,342 +0.04(+1.40%)
Sep 19, 2024 2.820 2.940 2.810 2.850 108,097 +0.05(+1.79%)
Sep 18, 2024 2.920 3.080 2.800 2.800 88,136 -0.14(-4.76%)
Sep 17, 2024 3.000 3.000 2.900 2.940 64,978 -0.03(-1.01%)
Sep 16, 2024 3.100 3.150 2.850 2.970 99,091 -0.10(-3.26%)
Sep 13, 2024 3.340 3.361 2.990 3.070 296,805 -0.18(-5.54%)
Sep 12, 2024 3.260 3.620 3.130 3.250 428,605 +0.12(+3.83%)
Sep 11, 2024 3.400 3.416 3.050 3.130 335,642 -0.15(-4.57%)
Sep 10, 2024 3.620 3.742 3.103 3.280 272,725 -0.20(-5.75%)
Sep 09, 2024 3.170 3.600 3.170 3.480 195,677 +0.31(+9.78%)
Sep 06, 2024 3.180 3.180 2.920 3.170 113,988 +0.02(+0.63%)
Sep 05, 2024 3.390 3.570 3.090 3.150 206,473 -0.23(-6.80%)
Sep 04, 2024 2.950 3.390 2.910 3.380 171,221 +0.46(+15.75%)
Sep 03, 2024 3.000 3.040 2.910 2.920 54,862 -0.12(-3.95%)
Aug 30, 2024 2.750 3.060 2.710 3.040 58,323 +0.24(+8.57%)
Aug 29, 2024 2.730 2.840 2.670 2.800 71,561 +0.10(+3.70%)
Aug 28, 2024 2.800 2.940 2.670 2.700 45,856 -0.10(-3.57%)
Aug 27, 2024 2.910 3.000 2.700 2.800 59,507 -0.10(-3.42%)
Aug 26, 2024 3.000 3.000 2.870 2.899 55,902 -0.08(-2.71%)
Aug 23, 2024 3.010 3.040 2.880 2.980 57,216 -0.02(-0.67%)
Aug 22, 2024 2.850 3.040 2.850 3.000 66,656 +0.06(+2.04%)
Aug 21, 2024 2.740 3.000 2.700 2.940 93,515 +0.17(+6.14%)
Aug 20, 2024 2.950 3.040 2.700 2.770 50,590 -0.18(-6.10%)
Aug 19, 2024 2.930 3.050 2.890 2.950 76,174 -0.01(-0.34%)
Aug 16, 2024 2.860 2.980 2.771 2.960 49,282 +0.11(+3.86%)
Aug 15, 2024 2.750 2.960 2.670 2.850 54,547 +0.08(+2.89%)
Aug 14, 2024 2.760 2.830 2.670 2.770 19,975 +0.03(+1.09%)
Aug 13, 2024 2.730 2.830 2.690 2.740 25,651 +0.04(+1.48%)
Aug 12, 2024 2.540 2.860 2.540 2.700 35,226 +0.04(+1.50%)
Aug 09, 2024 2.600 2.890 2.600 2.660 26,004 +0.00(+0.00%)
Aug 08, 2024 2.580 2.720 2.500 2.660 73,665 +0.12(+4.72%)
Aug 07, 2024 2.680 2.700 2.500 2.540 105,363 -0.14(-5.22%)
Aug 06, 2024 2.930 2.950 2.650 2.680 92,572 -0.18(-6.29%)
Aug 05, 2024 2.680 3.035 2.640 2.860 205,095 -0.09(-3.05%)
Aug 02, 2024 3.040 3.110 2.900 2.950 107,556 -0.15(-4.84%)
Aug 01, 2024 3.280 3.300 3.030 3.100 64,028 -0.13(-4.02%)
Jul 31, 2024 3.140 3.330 3.130 3.230 59,245 +0.08(+2.54%)
Jul 30, 2024 3.180 3.220 3.070 3.150 77,826 -0.09(-2.78%)
Jul 29, 2024 3.370 3.450 3.070 3.240 87,458 -0.07(-2.11%)
Jul 26, 2024 3.470 3.530 3.310 3.310 107,995 -0.09(-2.65%)
Jul 25, 2024 3.510 3.510 3.320 3.400 126,985 -0.13(-3.68%)
Jul 24, 2024 3.560 3.690 3.350 3.530 244,939 -0.17(-4.59%)
Jul 23, 2024 3.920 4.240 3.300 3.700 988,936 -0.05(-1.33%)
Jul 22, 2024 3.660 3.760 3.450 3.750 61,888 +0.11(+3.02%)
Jul 19, 2024 3.450 3.750 3.431 3.640 65,877 +0.21(+6.12%)
Jul 18, 2024 3.650 3.720 3.370 3.430 92,576 -0.23(-6.28%)
Jul 17, 2024 3.860 3.870 3.530 3.660 132,747 -0.21(-5.43%)
Jul 16, 2024 3.670 3.980 3.670 3.870 160,123 +0.20(+5.45%)
Jul 15, 2024 3.600 3.770 3.580 3.670 87,898 +0.02(+0.55%)
Jul 12, 2024 3.830 3.850 3.410 3.650 218,336 -0.17(-4.45%)
Jul 11, 2024 3.880 4.120 3.730 3.820 204,124 -0.04(-1.04%)
Jul 10, 2024 3.810 3.900 3.440 3.860 167,596 +0.09(+2.39%)
Jul 09, 2024 3.550 3.980 3.550 3.770 671,957 +0.34(+9.91%)
Jul 08, 2024 3.290 3.500 2.880 3.430 348,547 +0.10(+3.00%)
Jul 05, 2024 3.400 3.450 3.265 3.330 41,769 -0.06(-1.77%)
Jul 03, 2024 3.320 3.449 3.310 3.390 47,878 +0.04(+1.19%)
Jul 02, 2024 3.460 3.600 3.300 3.350 155,517 -0.09(-2.62%)
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.