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

(OP: DSHKP )

7.100 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, May 23, 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 (%)
May 23, 2024 7.100 0 +0.00(+0.00%)
May 22, 2024 7.100 7.100 7.100 7.100 3,412 +0.10(+1.43%)
May 21, 2024 7.000 7.000 7.000 7.000 100 -0.49(-6.54%)
May 16, 2024 7.490 0 +0.24(+3.31%)
May 15, 2024 7.200 7.250 7.200 7.250 1,101 +0.15(+2.11%)
May 14, 2024 7.100 7.100 7.100 7.100 1,000 +0.09(+1.28%)
May 13, 2024 7.080 7.080 7.010 7.010 215 -0.01(-0.14%)
May 10, 2024 7.020 7.020 7.020 7.020 100 +0.02(+0.29%)
May 09, 2024 7.010 7.010 7.000 7.000 5,316 +0.00(+0.00%)
May 08, 2024 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
May 07, 2024 7.000 7.000 6.900 7.000 12,700 +0.10(+1.45%)
May 06, 2024 6.550 6.900 6.550 6.900 1,785 +0.25(+3.76%)
May 03, 2024 6.650 6.700 6.650 6.650 3,389 -0.05(-0.75%)
May 01, 2024 6.700 0 +0.04(+0.60%)
Apr 30, 2024 6.710 6.710 6.600 6.660 1,000 -0.14(-2.06%)
Apr 29, 2024 6.800 6.800 6.800 6.800 800 +0.00(+0.00%)
Apr 26, 2024 6.700 6.800 6.700 6.800 3,102 +0.00(+0.00%)
Apr 25, 2024 6.650 6.800 6.650 6.800 10,776 +0.19(+2.87%)
Apr 24, 2024 6.650 6.650 6.600 6.610 1,129 -0.04(-0.60%)
Apr 23, 2024 6.650 6.750 6.650 6.650 1,141 +0.05(+0.76%)
Apr 22, 2024 6.600 6.640 6.600 6.600 1,606 +0.05(+0.76%)
Apr 19, 2024 6.620 6.630 6.550 6.550 1,411 -0.05(-0.76%)
Apr 18, 2024 6.650 6.662 6.600 6.600 5,530 -0.10(-1.49%)
Apr 17, 2024 6.650 6.700 6.650 6.700 1,600 +0.02(+0.37%)
Apr 16, 2024 6.676 6.750 6.676 6.676 1,158 +0.03(+0.38%)
Apr 15, 2024 6.650 6.650 6.650 6.650 401 -0.05(-0.74%)
Apr 12, 2024 6.700 6.800 6.700 6.700 700 -0.10(-1.47%)
Apr 11, 2024 6.790 6.800 6.790 6.800 2,100 +0.00(+0.00%)
Apr 09, 2024 6.800 40 +0.00(+0.00%)
Apr 08, 2024 6.782 6.800 6.600 6.800 18,346 +0.00(+0.00%)
Apr 05, 2024 6.800 6.850 6.800 6.800 1,140 +0.00(+0.00%)
Apr 03, 2024 6.800 75 +0.19(+2.87%)
Apr 02, 2024 6.610 6.610 6.610 6.610 300 -0.04(-0.60%)
Mar 28, 2024 6.650 1 -0.20(-2.92%)
Mar 27, 2024 6.610 6.850 6.610 6.850 6,660 +0.20(+3.01%)
Mar 22, 2024 6.650 0 -0.20(-2.92%)
Mar 21, 2024 6.627 6.850 6.585 6.850 1,520 -0.15(-2.14%)
Mar 20, 2024 6.850 7.000 6.850 7.000 6,750 +0.15(+2.19%)
Mar 19, 2024 6.650 6.890 6.650 6.850 6,772 +0.20(+3.01%)
Mar 18, 2024 6.650 6.650 6.650 6.650 3,700 +0.00(+0.00%)
Mar 15, 2024 6.600 6.650 6.600 6.650 4,005 +0.10(+1.53%)
Mar 14, 2024 6.650 6.650 6.500 6.550 2,290 -0.03(-0.46%)
Mar 13, 2024 6.580 6.580 6.580 6.580 175 -0.22(-3.24%)
Mar 12, 2024 6.750 6.900 6.750 6.800 11,178 +0.05(+0.74%)
Mar 11, 2024 6.650 6.750 6.638 6.750 13,624 +0.10(+1.50%)
Mar 08, 2024 6.650 6.650 6.650 6.650 4,000 -0.10(-1.48%)
Mar 07, 2024 6.900 6.900 6.750 6.750 1,251 +0.10(+1.50%)
Mar 04, 2024 6.650 0 +0.03(+0.38%)
Feb 27, 2024 6.625 50 -0.17(-2.57%)
Feb 26, 2024 6.800 6.800 6.800 6.800 100 -0.15(-2.16%)
Feb 23, 2024 6.950 6.950 6.950 6.950 155 +0.05(+0.72%)
Feb 22, 2024 6.900 6.900 6.900 6.900 300 +0.00(+0.00%)
Feb 21, 2024 6.570 7.400 6.570 6.900 3,121 -0.15(-2.13%)
Feb 20, 2024 7.050 7.050 7.050 7.050 19,900 +0.00(+0.00%)
Feb 16, 2024 7.010 7.050 7.010 7.050 9,150 +0.05(+0.71%)
Feb 15, 2024 6.580 7.000 6.570 7.000 669 -0.01(-0.14%)
Feb 14, 2024 7.000 7.010 7.000 7.010 950 +0.01(+0.14%)
Feb 12, 2024 7.000 1 +0.00(+0.00%)
Feb 09, 2024 6.760 7.000 6.760 7.000 2,757 +0.43(+6.63%)
Feb 08, 2024 7.000 7.000 6.020 6.565 11,855 -0.43(-6.21%)
Feb 07, 2024 7.000 7.100 7.000 7.000 7,730 +0.05(+0.72%)
Feb 06, 2024 6.750 7.020 6.750 6.950 7,910 +0.20(+2.96%)
Feb 05, 2024 7.000 7.040 6.750 6.750 32,545 -0.28(-3.98%)
Feb 02, 2024 7.050 7.059 7.000 7.030 4,052 +0.03(+0.43%)
Feb 01, 2024 7.050 7.050 7.000 7.000 3,751 -0.03(-0.43%)
Jan 31, 2024 7.000 7.030 7.000 7.030 11,361 +0.03(+0.43%)
Jan 29, 2024 7.000 0 +0.29(+4.32%)
Jan 25, 2024 6.710 0 -0.04(-0.59%)
Jan 24, 2024 7.000 7.000 6.750 6.750 854 +0.24(+3.69%)
Jan 18, 2024 6.510 0 -0.25(-3.70%)
Jan 12, 2024 6.760 0 -0.00(-0.07%)
Jan 11, 2024 6.900 6.900 6.750 6.765 1,970 -0.19(-2.66%)
Jan 10, 2024 7.100 7.100 6.950 6.950 1,060 -0.18(-2.52%)
Jan 09, 2024 6.700 7.130 6.700 7.130 13,700 +0.73(+11.41%)
Jan 08, 2024 6.400 6.400 6.400 6.400 4,479 -0.10(-1.54%)
Jan 05, 2024 6.900 6.900 6.500 6.500 5,559 +0.00(+0.00%)
Jan 04, 2024 6.426 6.500 6.426 6.500 11,302 +0.06(+0.93%)
Jan 02, 2024 6.440 0 +0.33(+5.40%)
Dec 28, 2023 6.110 99 +0.06(+0.99%)
Dec 27, 2023 5.958 6.050 5.850 6.050 19,168 +0.05(+0.83%)
Dec 26, 2023 6.000 6.030 6.000 6.000 18,389 -0.07(-1.15%)
Dec 22, 2023 5.930 6.070 5.930 6.070 5,568 +0.26(+4.48%)
Dec 21, 2023 5.810 5.810 5.800 5.810 2,300 -0.04(-0.68%)
Dec 20, 2023 5.850 5.850 5.850 5.850 1,330 +0.05(+0.86%)
Dec 19, 2023 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Dec 18, 2023 5.800 5.800 5.800 5.800 1,300 +0.05(+0.87%)
Dec 15, 2023 5.750 5.750 5.750 5.750 398 +0.00(+0.00%)
Dec 14, 2023 5.800 5.845 5.750 5.750 4,950 +0.05(+0.88%)
Dec 13, 2023 5.750 5.750 5.610 5.700 1,450 -0.05(-0.87%)
Dec 12, 2023 5.750 5.770 5.640 5.750 3,865 +0.05(+0.88%)
Dec 11, 2023 5.620 5.750 5.620 5.700 22,984 -0.10(-1.72%)
Dec 08, 2023 5.800 5.800 5.800 5.800 25,238 +0.00(+0.00%)
Dec 07, 2023 5.800 5.800 5.800 5.800 452 -0.20(-3.33%)
Dec 06, 2023 6.000 6.000 6.000 6.000 215 +0.25(+4.35%)
Dec 05, 2023 5.750 5.750 5.750 5.750 400 +0.00(+0.00%)
Dec 04, 2023 5.900 5.900 5.750 5.750 2,700 -0.25(-4.17%)
Dec 01, 2023 6.000 6.105 6.000 6.000 300 +0.28(+4.90%)
Nov 30, 2023 5.720 5.720 5.720 5.720 100 -0.13(-2.22%)
Nov 29, 2023 5.500 5.850 5.350 5.850 3,389 +0.40(+7.34%)
Nov 28, 2023 5.450 5.460 5.450 5.450 2,960 +0.10(+1.87%)
Nov 27, 2023 5.600 5.600 5.350 5.350 580 -0.39(-6.79%)
Nov 24, 2023 5.500 5.740 5.500 5.740 400 +0.44(+8.30%)
Nov 21, 2023 5.300 0 -0.13(-2.35%)
Nov 20, 2023 5.500 5.500 5.300 5.428 500 -0.07(-1.32%)
Nov 16, 2023 5.500 10 -0.15(-2.65%)
Nov 15, 2023 5.650 5.650 5.650 5.650 100 -0.10(-1.74%)
Nov 10, 2023 5.750 0 +0.10(+1.77%)
Nov 09, 2023 5.310 5.650 5.310 5.650 700 -0.10(-1.74%)
Nov 08, 2023 5.750 5.850 5.750 5.750 3,201 +0.00(+0.00%)
Nov 07, 2023 5.750 5.800 5.750 5.750 2,500 -0.10(-1.71%)
Nov 06, 2023 5.850 5.850 5.850 5.850 1,010 +0.00(+0.00%)
Nov 03, 2023 5.800 5.850 5.800 5.850 2,100 +0.10(+1.74%)
Nov 01, 2023 5.750 63 +0.25(+4.55%)
Oct 31, 2023 5.500 5.500 5.500 5.500 1,000 +0.24(+4.56%)
Oct 30, 2023 6.000 6.132 5.260 5.260 3,267 -0.74(-12.33%)
Oct 27, 2023 5.310 6.000 5.310 6.000 930 -0.25(-4.00%)
Oct 26, 2023 6.250 6.300 6.250 6.250 18,730 +0.75(+13.64%)
Oct 25, 2023 6.000 6.000 5.270 5.500 3,446 -0.50(-8.33%)
Oct 24, 2023 5.500 6.000 5.500 6.000 1,440 +0.00(+0.00%)
Oct 23, 2023 5.250 6.000 5.000 6.000 4,182 +0.75(+14.29%)
Oct 20, 2023 5.250 5.250 5.250 5.250 855 +0.00(+0.00%)
Oct 19, 2023 5.000 5.250 5.000 5.250 1,000 +0.27(+5.42%)
Oct 18, 2023 5.250 5.250 4.980 4.980 200 -0.72(-12.63%)
Oct 17, 2023 5.700 5.700 5.700 5.700 116 +0.41(+7.65%)
Oct 13, 2023 5.295 0 +0.04(+0.86%)
Oct 11, 2023 5.250 0 +0.25(+5.00%)
Oct 10, 2023 5.000 5.000 5.000 5.000 1,185 +0.05(+1.01%)
Oct 09, 2023 4.950 4.950 4.950 4.950 249 -0.20(-3.88%)
Oct 06, 2023 5.170 5.200 5.000 5.150 3,313 +0.05(+0.98%)
Oct 05, 2023 5.100 5.100 5.100 5.100 406 +0.00(+0.00%)
Oct 04, 2023 5.500 5.500 5.100 5.100 1,822 +0.05(+0.99%)
Oct 03, 2023 5.060 5.098 5.000 5.050 5,090 -0.20(-3.81%)
Oct 02, 2023 5.338 5.360 5.250 5.250 1,262 -0.10(-1.87%)
Sep 28, 2023 5.350 0 +0.17(+3.28%)
Sep 27, 2023 5.050 5.180 4.900 5.180 15,926 +0.08(+1.57%)
Sep 26, 2023 5.100 5.100 4.950 5.100 1,600 +0.10(+2.00%)
Sep 25, 2023 5.350 5.350 5.000 5.000 680 -0.50(-9.09%)
Sep 22, 2023 5.010 5.500 5.000 5.500 600 +0.25(+4.76%)
Sep 21, 2023 5.133 5.250 5.010 5.250 2,051 -0.50(-8.70%)
Sep 20, 2023 5.250 5.750 5.250 5.750 601 -0.25(-4.17%)
Sep 18, 2023 6.000 0 -0.05(-0.83%)
Sep 15, 2023 5.570 6.050 5.570 6.050 2,847 +0.55(+10.00%)
Sep 14, 2023 4.000 5.500 4.000 5.500 2,861 +1.96(+55.37%)
Sep 13, 2023 3.540 3.540 3.540 3.540 200 -0.11(-3.01%)
Sep 12, 2023 3.540 3.650 3.540 3.650 200 -0.10(-2.67%)
Sep 11, 2023 3.750 3.790 3.750 3.750 1,201 +0.00(+0.00%)
Sep 08, 2023 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Sep 07, 2023 3.750 3.750 3.750 3.750 600 +0.05(+1.35%)
Sep 06, 2023 3.700 3.700 3.700 3.700 101 +0.10(+2.78%)
Sep 05, 2023 3.500 3.600 3.500 3.600 85,192 +0.40(+12.50%)
Sep 01, 2023 3.493 3.550 3.200 3.200 723 -0.39(-10.86%)
Aug 31, 2023 3.300 3.590 3.150 3.590 6,800 +0.01(+0.28%)
Aug 30, 2023 3.300 3.580 3.300 3.580 974 +0.19(+5.60%)
Aug 29, 2023 3.390 3.390 3.390 3.390 100 -0.11(-3.14%)
Aug 28, 2023 3.500 3.500 3.500 3.500 100 -0.05(-1.41%)
Aug 25, 2023 3.400 3.700 3.100 3.550 1,275 +0.30(+9.23%)
Aug 23, 2023 3.250 0 +0.10(+3.17%)
Aug 22, 2023 3.200 3.200 3.150 3.150 2,922 -0.26(-7.62%)
Aug 21, 2023 3.000 3.410 3.000 3.410 1,033 +0.31(+10.00%)
Aug 18, 2023 3.100 3.100 3.100 3.100 526 -0.30(-8.82%)
Aug 17, 2023 3.400 3.400 3.100 3.400 937 +0.25(+7.94%)
Aug 15, 2023 3.150 0 -0.35(-10.00%)
Aug 14, 2023 3.100 3.500 3.100 3.500 669 +0.62(+21.53%)
Aug 09, 2023 2.880 0 -0.27(-8.57%)
Aug 08, 2023 3.210 3.210 2.860 3.150 1,127 +0.04(+1.29%)
Aug 07, 2023 3.110 3.110 3.110 3.110 301 -0.84(-21.27%)
Aug 04, 2023 3.845 3.950 3.845 3.950 710 +0.00(+0.00%)
Aug 02, 2023 3.950 0 +0.35(+9.72%)
Aug 01, 2023 3.650 3.650 3.600 3.600 1,410 +0.10(+2.86%)
Jul 31, 2023 3.750 4.000 3.500 3.500 3,424 -0.74(-17.40%)
Jul 28, 2023 4.200 4.248 4.200 4.237 9,981 +1.14(+36.69%)
Jul 26, 2023 3.100 0 -1.15(-27.06%)
Jul 25, 2023 4.200 4.250 4.200 4.250 1,664 +0.22(+5.35%)
Jul 24, 2023 4.020 4.034 4.010 4.034 2,110 +0.01(+0.35%)
Jul 21, 2023 4.350 4.350 4.020 4.020 791 -0.33(-7.59%)
Jul 19, 2023 4.350 0 -0.15(-3.33%)
Jul 18, 2023 3.800 4.500 3.230 4.500 3,823 +0.71(+18.73%)
Jul 17, 2023 4.210 4.210 3.790 3.790 535 -0.89(-19.09%)
Jul 14, 2023 4.684 4.684 4.684 4.684 112 +0.92(+24.57%)
Jul 13, 2023 4.010 4.122 3.760 3.760 2,107 -0.84(-18.26%)
Jul 12, 2023 4.500 4.600 4.500 4.600 610 -0.70(-13.21%)
Jul 11, 2023 4.700 5.300 4.700 5.300 20,764 +0.80(+17.78%)
Jul 10, 2023 4.500 4.500 4.500 4.500 9,900 -0.25(-5.26%)
Jul 07, 2023 4.750 4.750 4.750 4.750 100 -0.26(-5.12%)
Jul 06, 2023 5.090 5.090 5.000 5.006 2,128 +0.01(+0.13%)
Jul 05, 2023 5.000 5.000 5.000 5.000 101 +0.00(+0.00%)
Jul 03, 2023 4.918 5.000 4.760 5.000 1,161 +0.27(+5.71%)
Jun 30, 2023 4.730 4.730 4.730 4.730 560 +0.43(+10.00%)
Jun 29, 2023 4.300 4.300 4.000 4.300 2,763 +0.29(+7.23%)
Jun 28, 2023 4.300 4.300 4.010 4.010 2,106 -0.74(-15.58%)
Jun 26, 2023 4.750 35 +1.17(+32.50%)
Jun 23, 2023 3.250 3.585 3.250 3.585 12,490 +0.33(+10.31%)
Jun 22, 2023 3.450 3.450 3.010 3.250 9,282 -0.14(-4.13%)
Jun 21, 2023 3.032 3.573 3.000 3.390 28,818 +0.29(+9.35%)
Jun 20, 2023 3.000 3.100 3.000 3.100 15,623 +0.00(+0.00%)
Jun 16, 2023 2.760 3.100 2.760 3.100 2,900 +0.10(+3.33%)
Jun 15, 2023 3.000 3.250 2.870 3.000 12,030 +0.00(+0.00%)
Jun 14, 2023 2.852 3.050 2.790 3.000 2,354 -0.10(-3.23%)
Jun 13, 2023 3.100 3.129 2.998 3.100 8,000 -0.01(-0.32%)
Jun 12, 2023 3.200 3.210 3.110 3.110 1,358 +0.11(+3.67%)
Jun 09, 2023 3.000 3.080 3.000 3.000 2,051 +0.00(+0.00%)
Jun 08, 2023 3.000 3.010 2.750 3.000 8,007 -0.24(-7.41%)
Jun 07, 2023 3.000 3.240 3.000 3.240 2,400 +0.12(+3.68%)
Jun 06, 2023 3.062 3.125 3.000 3.125 1,453 +0.12(+4.17%)
Jun 05, 2023 2.770 3.000 2.770 3.000 10,980 -0.20(-6.25%)
Jun 02, 2023 2.900 3.200 2.860 3.200 1,500 +0.35(+12.28%)
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.