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

Vimeo Inc (NQ: VMEO )

3.820 -0.120 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 3.660 3.715 3.570 3.590 2,217,807 -0.07(-1.91%)
Apr 29, 2024 3.670 3.755 3.630 3.660 1,950,593 -0.03(-0.81%)
Apr 26, 2024 3.530 3.690 3.520 3.690 1,411,948 +0.19(+5.43%)
Apr 25, 2024 3.490 3.520 3.430 3.500 1,392,272 -0.02(-0.71%)
Apr 24, 2024 3.530 3.590 3.500 3.525 1,365,357 +0.02(+0.43%)
Apr 23, 2024 3.510 3.600 3.440 3.510 2,255,949 +0.01(+0.29%)
Apr 22, 2024 3.530 3.564 3.460 3.500 1,518,196 -0.03(-0.85%)
Apr 19, 2024 3.510 3.580 3.490 3.530 1,704,911 -0.02(-0.56%)
Apr 18, 2024 3.520 3.650 3.520 3.550 1,396,940 +0.03(+0.85%)
Apr 17, 2024 3.610 3.650 3.510 3.520 1,728,651 -0.08(-2.22%)
Apr 16, 2024 3.540 3.680 3.459 3.600 2,711,060 +0.08(+2.27%)
Apr 15, 2024 3.630 3.690 3.520 3.520 1,995,971 -0.09(-2.49%)
Apr 12, 2024 3.660 3.680 3.600 3.610 1,684,401 -0.09(-2.43%)
Apr 11, 2024 3.710 3.840 3.660 3.700 1,248,745 +0.04(+1.09%)
Apr 10, 2024 3.730 3.810 3.650 3.660 3,047,627 -0.16(-4.19%)
Apr 09, 2024 3.720 4.090 3.690 3.820 5,948,566 +0.12(+3.24%)
Apr 08, 2024 3.790 3.840 3.690 3.700 1,953,609 -0.06(-1.60%)
Apr 05, 2024 3.810 3.830 3.735 3.760 2,925,331 -0.04(-1.05%)
Apr 04, 2024 3.850 3.940 3.800 3.800 2,601,106 -0.01(-0.26%)
Apr 03, 2024 3.860 3.920 3.760 3.810 3,110,898 -0.08(-2.06%)
Apr 02, 2024 3.950 4.030 3.880 3.890 2,784,363 -0.11(-2.75%)
Apr 01, 2024 4.110 4.110 3.990 4.000 2,750,528 -0.09(-2.20%)
Mar 28, 2024 4.200 4.350 4.075 4.090 4,937,383 -0.10(-2.39%)
Mar 27, 2024 3.920 4.200 3.890 4.190 9,576,121 +0.30(+7.71%)
Mar 26, 2024 4.000 4.170 3.650 3.890 14,110,896 -0.06(-1.52%)
Mar 25, 2024 5.342 5.560 3.710 3.950 24,474,104 -1.48(-27.26%)
Mar 22, 2024 5.610 5.610 5.420 5.430 5,502,383 -0.23(-4.06%)
Mar 21, 2024 5.700 5.770 5.590 5.660 3,927,281 +0.02(+0.35%)
Mar 20, 2024 5.580 5.720 5.370 5.640 4,574,906 +0.06(+1.08%)
Mar 19, 2024 5.620 5.650 5.440 5.580 3,370,030 +0.00(+0.00%)
Mar 18, 2024 5.380 5.770 5.340 5.580 5,612,302 +0.20(+3.72%)
Mar 15, 2024 5.270 5.480 5.270 5.380 3,981,510 +0.03(+0.56%)
Mar 14, 2024 5.380 5.450 5.280 5.350 2,770,179 -0.06(-1.11%)
Mar 13, 2024 5.470 5.470 5.210 5.410 3,245,778 -0.06(-1.10%)
Mar 12, 2024 5.460 5.530 5.290 5.470 5,730,537 +0.13(+2.43%)
Mar 11, 2024 5.000 5.365 4.960 5.340 5,829,647 +0.39(+7.88%)
Mar 08, 2024 5.180 5.320 4.930 4.950 3,786,375 -0.16(-3.13%)
Mar 07, 2024 4.730 5.250 4.690 5.110 4,151,078 +0.47(+10.13%)
Mar 06, 2024 4.760 4.810 4.465 4.640 5,126,620 -0.06(-1.28%)
Mar 05, 2024 4.930 5.460 4.620 4.700 7,339,800 -0.30(-6.00%)
Mar 04, 2024 5.080 5.220 4.880 5.000 3,249,965 -0.01(-0.20%)
Mar 01, 2024 4.830 5.130 4.680 5.010 3,320,470 +0.22(+4.59%)
Feb 29, 2024 4.670 4.845 4.555 4.790 3,035,693 +0.23(+5.04%)
Feb 28, 2024 4.570 4.660 4.465 4.560 2,833,921 +0.06(+1.33%)
Feb 27, 2024 4.250 4.575 4.220 4.500 2,828,635 +0.30(+7.14%)
Feb 26, 2024 4.030 4.290 4.000 4.200 2,293,139 +0.23(+5.79%)
Feb 23, 2024 4.020 4.080 3.951 3.970 1,658,295 -0.03(-0.75%)
Feb 22, 2024 3.600 4.065 3.570 4.000 3,371,182 +0.32(+8.70%)
Feb 21, 2024 3.830 3.830 3.660 3.680 1,937,310 -0.15(-3.92%)
Feb 20, 2024 3.890 3.980 3.820 3.830 1,654,300 -0.09(-2.30%)
Feb 16, 2024 4.020 4.030 3.830 3.920 5,300,343 -0.12(-2.97%)
Feb 15, 2024 4.040 4.050 3.930 4.040 1,537,449 +0.05(+1.25%)
Feb 14, 2024 4.000 4.095 3.970 3.990 1,935,935 +0.04(+1.01%)
Feb 13, 2024 4.040 4.100 3.900 3.950 2,087,158 -0.22(-5.28%)
Feb 12, 2024 4.030 4.210 3.985 4.170 1,844,868 +0.16(+3.99%)
Feb 09, 2024 3.770 4.030 3.770 4.010 1,566,769 +0.25(+6.65%)
Feb 08, 2024 3.780 3.860 3.700 3.760 2,380,375 +0.00(+0.00%)
Feb 07, 2024 3.830 3.850 3.695 3.760 1,537,828 -0.07(-1.83%)
Feb 06, 2024 3.820 3.940 3.790 3.830 2,048,364 -0.01(-0.26%)
Feb 05, 2024 3.960 3.965 3.830 3.840 905,082 -0.18(-4.48%)
Feb 02, 2024 4.000 4.080 3.905 4.020 1,052,534 +0.05(+1.26%)
Feb 01, 2024 3.990 4.025 3.880 3.970 1,071,394 +0.00(+0.00%)
Jan 31, 2024 4.000 4.100 3.960 3.970 1,256,498 -0.07(-1.73%)
Jan 30, 2024 3.910 4.070 3.900 4.040 1,335,377 +0.11(+2.80%)
Jan 29, 2024 3.710 3.940 3.695 3.930 1,054,470 +0.23(+6.22%)
Jan 26, 2024 3.750 3.820 3.695 3.700 987,839 -0.01(-0.27%)
Jan 25, 2024 3.720 3.765 3.670 3.710 945,837 +0.01(+0.27%)
Jan 24, 2024 3.730 3.740 3.675 3.700 793,364 +0.02(+0.54%)
Jan 23, 2024 3.760 3.790 3.680 3.680 547,541 -0.03(-0.81%)
Jan 22, 2024 3.700 3.790 3.675 3.710 842,787 +0.02(+0.54%)
Jan 19, 2024 3.700 3.710 3.635 3.690 794,146 +0.01(+0.27%)
Jan 18, 2024 3.690 3.715 3.660 3.680 925,070 +0.00(+0.00%)
Jan 17, 2024 3.680 3.690 3.600 3.680 793,421 -0.01(-0.27%)
Jan 16, 2024 3.670 3.710 3.640 3.690 1,375,798 +0.00(+0.00%)
Jan 12, 2024 3.740 3.790 3.680 3.690 588,183 -0.01(-0.27%)
Jan 11, 2024 3.690 3.750 3.660 3.700 1,118,053 +0.01(+0.27%)
Jan 10, 2024 3.670 3.750 3.650 3.690 1,524,218 +0.00(+0.00%)
Jan 09, 2024 3.700 3.740 3.680 3.690 591,874 -0.07(-1.86%)
Jan 08, 2024 3.730 3.780 3.707 3.760 650,186 +0.04(+1.08%)
Jan 05, 2024 3.620 3.745 3.620 3.720 1,305,446 -0.05(-1.33%)
Jan 04, 2024 3.800 3.830 3.755 3.770 1,027,192 -0.03(-0.79%)
Jan 03, 2024 3.790 3.850 3.690 3.800 1,150,767 -0.01(-0.26%)
Jan 02, 2024 3.890 3.930 3.800 3.810 803,402 -0.11(-2.81%)
Dec 29, 2023 4.000 4.035 3.900 3.920 750,917 -0.07(-1.75%)
Dec 28, 2023 4.000 4.030 3.970 3.990 794,298 +0.00(+0.00%)
Dec 27, 2023 4.000 4.050 3.970 3.990 790,228 -0.01(-0.25%)
Dec 26, 2023 3.990 4.030 3.930 4.000 645,139 +0.01(+0.25%)
Dec 22, 2023 4.090 4.125 3.970 3.990 805,848 -0.10(-2.44%)
Dec 21, 2023 4.070 4.140 4.025 4.090 764,290 +0.05(+1.24%)
Dec 20, 2023 4.160 4.230 4.040 4.040 923,447 -0.12(-2.88%)
Dec 19, 2023 4.120 4.390 4.120 4.160 2,068,090 +0.07(+1.71%)
Dec 18, 2023 3.870 4.130 3.850 4.090 1,698,473 +0.24(+6.23%)
Dec 15, 2023 3.960 3.960 3.740 3.850 5,024,502 -0.03(-0.77%)
Dec 14, 2023 3.950 4.030 3.810 3.880 2,076,330 +0.04(+1.04%)
Dec 13, 2023 3.770 3.850 3.670 3.840 2,485,927 +0.07(+1.86%)
Dec 12, 2023 3.750 3.800 3.630 3.770 1,226,165 +0.05(+1.34%)
Dec 11, 2023 3.820 3.820 3.650 3.720 1,168,360 -0.15(-3.88%)
Dec 08, 2023 3.720 3.880 3.720 3.870 1,185,804 +0.13(+3.48%)
Dec 07, 2023 3.730 3.760 3.715 3.740 591,907 +0.01(+0.27%)
Dec 06, 2023 3.700 3.765 3.680 3.730 941,834 +0.05(+1.36%)
Dec 05, 2023 3.690 3.710 3.625 3.680 1,008,505 -0.01(-0.27%)
Dec 04, 2023 3.710 3.765 3.661 3.690 795,284 -0.01(-0.27%)
Dec 01, 2023 3.500 3.725 3.480 3.700 1,158,240 +0.18(+5.11%)
Nov 30, 2023 3.570 3.655 3.510 3.520 1,017,081 -0.11(-3.03%)
Nov 29, 2023 3.730 3.780 3.610 3.630 1,697,937 -0.06(-1.63%)
Nov 28, 2023 3.800 3.810 3.570 3.690 1,686,151 -0.11(-2.89%)
Nov 27, 2023 3.650 3.840 3.632 3.800 1,732,442 +0.15(+4.11%)
Nov 24, 2023 3.720 3.730 3.650 3.650 323,881 -0.06(-1.62%)
Nov 22, 2023 3.710 3.735 3.660 3.710 445,876 +0.05(+1.37%)
Nov 21, 2023 3.750 3.790 3.650 3.660 529,703 -0.15(-3.94%)
Nov 20, 2023 3.820 3.870 3.770 3.810 836,789 +0.05(+1.33%)
Nov 17, 2023 3.660 3.795 3.580 3.760 913,992 +0.13(+3.58%)
Nov 16, 2023 3.750 3.750 3.595 3.630 911,243 -0.16(-4.22%)
Nov 15, 2023 3.710 3.905 3.710 3.790 1,151,218 +0.14(+3.84%)
Nov 14, 2023 3.630 3.680 3.605 3.650 1,429,978 +0.14(+3.99%)
Nov 13, 2023 3.550 3.570 3.470 3.510 672,827 -0.04(-1.13%)
Nov 10, 2023 3.510 3.580 3.430 3.550 802,969 +0.06(+1.72%)
Nov 09, 2023 3.630 3.670 3.490 3.490 993,407 -0.13(-3.59%)
Nov 08, 2023 3.580 3.730 3.540 3.620 1,819,035 +0.06(+1.69%)
Nov 07, 2023 3.980 4.190 3.530 3.560 3,253,572 +0.21(+6.27%)
Nov 06, 2023 3.320 3.380 3.250 3.350 1,751,982 +0.07(+2.13%)
Nov 03, 2023 3.210 3.300 3.205 3.280 1,647,858 +0.16(+5.13%)
Nov 02, 2023 3.130 3.250 3.090 3.120 837,310 +0.05(+1.63%)
Nov 01, 2023 3.070 3.105 3.020 3.070 804,498 -0.01(-0.32%)
Oct 31, 2023 3.110 3.160 3.060 3.080 616,703 +0.02(+0.65%)
Oct 30, 2023 3.040 3.110 3.030 3.060 647,949 +0.03(+0.99%)
Oct 27, 2023 3.070 3.080 3.015 3.030 782,920 -0.03(-0.98%)
Oct 26, 2023 3.140 3.140 3.050 3.060 976,295 -0.06(-1.92%)
Oct 25, 2023 3.100 3.160 3.100 3.120 1,270,733 +0.00(+0.00%)
Oct 24, 2023 3.090 3.230 3.090 3.120 790,441 +0.06(+1.96%)
Oct 23, 2023 3.080 3.130 3.015 3.060 689,996 -0.05(-1.61%)
Oct 20, 2023 3.140 3.160 3.065 3.110 1,072,710 -0.01(-0.32%)
Oct 19, 2023 3.320 3.360 3.090 3.120 2,640,748 -0.22(-6.59%)
Oct 18, 2023 3.370 3.385 3.310 3.340 799,473 -0.07(-2.05%)
Oct 17, 2023 3.390 3.440 3.380 3.410 838,488 -0.02(-0.58%)
Oct 16, 2023 3.350 3.445 3.310 3.430 803,920 +0.13(+3.94%)
Oct 13, 2023 3.430 3.460 3.250 3.300 740,400 -0.12(-3.51%)
Oct 12, 2023 3.530 3.540 3.390 3.420 870,937 -0.12(-3.39%)
Oct 11, 2023 3.570 3.625 3.490 3.540 796,478 -0.02(-0.56%)
Oct 10, 2023 3.440 3.670 3.440 3.560 859,514 +0.13(+3.79%)
Oct 09, 2023 3.390 3.455 3.355 3.430 1,063,490 +0.01(+0.29%)
Oct 06, 2023 3.300 3.450 3.270 3.420 1,115,208 +0.12(+3.64%)
Oct 05, 2023 3.470 3.490 3.260 3.300 1,439,092 -0.18(-5.17%)
Oct 04, 2023 3.500 3.520 3.440 3.480 827,548 +0.03(+0.87%)
Oct 03, 2023 3.440 3.500 3.420 3.450 816,415 +0.00(+0.00%)
Oct 02, 2023 3.510 3.540 3.440 3.450 809,047 -0.09(-2.54%)
Sep 29, 2023 3.580 3.690 3.522 3.540 658,101 +0.00(+0.00%)
Sep 28, 2023 3.480 3.580 3.440 3.540 901,051 +0.07(+2.02%)
Sep 27, 2023 3.460 3.545 3.440 3.470 865,413 +0.01(+0.29%)
Sep 26, 2023 3.520 3.575 3.460 3.460 762,389 -0.08(-2.26%)
Sep 25, 2023 3.500 3.580 3.530 3.540 839,134 +0.00(+0.00%)
Sep 22, 2023 3.560 3.615 3.530 3.540 664,885 -0.01(-0.28%)
Sep 21, 2023 3.540 3.570 3.480 3.550 896,999 -0.04(-1.11%)
Sep 20, 2023 3.630 3.690 3.580 3.590 1,144,224 -0.04(-1.10%)
Sep 19, 2023 3.650 3.690 3.590 3.630 1,000,877 -0.01(-0.27%)
Sep 18, 2023 3.690 3.710 3.620 3.640 925,790 -0.09(-2.41%)
Sep 15, 2023 3.860 3.860 3.700 3.730 1,062,794 -0.12(-3.12%)
Sep 14, 2023 3.900 3.940 3.750 3.850 785,656 -0.04(-1.03%)
Sep 13, 2023 3.980 3.980 3.890 3.890 958,659 -0.03(-0.77%)
Sep 12, 2023 3.910 3.960 3.890 3.920 802,284 +0.00(+0.00%)
Sep 11, 2023 3.920 3.990 3.900 3.920 737,877 +0.02(+0.51%)
Sep 08, 2023 4.050 4.050 3.880 3.900 642,954 -0.10(-2.50%)
Sep 07, 2023 3.950 4.010 3.910 4.000 1,322,913 +0.00(+0.00%)
Sep 06, 2023 4.030 4.040 3.960 4.000 716,967 -0.01(-0.25%)
Sep 05, 2023 4.040 4.105 4.000 4.010 801,208 -0.08(-1.96%)
Sep 01, 2023 4.000 4.140 4.000 4.090 811,296 +0.11(+2.76%)
Aug 31, 2023 4.070 4.150 3.930 3.980 1,048,224 -0.07(-1.73%)
Aug 30, 2023 4.090 4.130 4.040 4.050 703,305 -0.04(-0.98%)
Aug 29, 2023 3.970 4.090 3.935 4.090 658,668 +0.11(+2.76%)
Aug 28, 2023 4.000 4.120 3.945 3.980 655,651 -0.01(-0.25%)
Aug 25, 2023 3.960 4.050 3.960 3.990 691,038 +0.05(+1.27%)
Aug 24, 2023 4.020 4.040 3.935 3.940 608,538 -0.10(-2.48%)
Aug 23, 2023 4.020 4.130 4.000 4.040 572,923 +0.02(+0.50%)
Aug 22, 2023 3.950 4.040 3.920 4.020 806,008 +0.09(+2.29%)
Aug 21, 2023 3.930 4.030 3.920 3.930 793,993 -0.04(-1.01%)
Aug 18, 2023 3.930 4.035 3.930 3.970 911,654 -0.01(-0.25%)
Aug 17, 2023 3.960 4.010 3.930 3.980 697,743 +0.06(+1.53%)
Aug 16, 2023 4.000 4.045 3.880 3.920 936,961 -0.10(-2.49%)
Aug 15, 2023 4.000 4.098 3.980 4.020 799,099 +0.00(+0.00%)
Aug 14, 2023 4.170 4.170 4.020 4.020 883,482 -0.19(-4.51%)
Aug 11, 2023 4.190 4.260 4.110 4.210 850,842 +0.06(+1.45%)
Aug 10, 2023 4.240 4.310 4.140 4.150 890,315 -0.05(-1.19%)
Aug 09, 2023 4.250 4.260 4.135 4.200 1,915,943 -0.02(-0.47%)
Aug 08, 2023 4.310 4.350 4.175 4.220 1,975,194 -0.17(-3.87%)
Aug 07, 2023 4.260 4.435 4.260 4.390 898,428 +0.14(+3.29%)
Aug 04, 2023 4.460 4.460 4.240 4.250 1,177,082 -0.20(-4.49%)
Aug 03, 2023 4.680 4.849 4.400 4.450 1,589,813 -0.23(-4.91%)
Aug 02, 2023 4.500 4.800 4.270 4.680 3,028,405 +0.59(+14.43%)
Aug 01, 2023 4.120 4.120 3.965 4.090 1,344,239 -0.03(-0.73%)
Jul 31, 2023 4.030 4.130 4.000 4.120 1,097,097 +0.11(+2.74%)
Jul 28, 2023 3.890 4.010 3.870 4.010 961,314 +0.20(+5.25%)
Jul 27, 2023 3.960 3.989 3.790 3.810 737,208 -0.10(-2.56%)
Jul 26, 2023 3.820 3.911 3.790 3.910 1,380,015 +0.12(+3.17%)
Jul 25, 2023 3.850 3.890 3.772 3.790 769,344 -0.04(-1.04%)
Jul 24, 2023 3.970 3.970 3.810 3.830 740,227 -0.05(-1.29%)
Jul 21, 2023 4.020 4.020 3.875 3.880 802,432 -0.04(-1.02%)
Jul 20, 2023 3.940 4.005 3.880 3.920 886,376 -0.03(-0.76%)
Jul 19, 2023 3.950 4.100 3.940 3.950 1,118,819 +0.00(+0.00%)
Jul 18, 2023 4.140 4.165 3.910 3.950 2,107,510 -0.23(-5.50%)
Jul 17, 2023 4.190 4.305 4.140 4.180 900,545 -0.02(-0.48%)
Jul 14, 2023 4.360 4.365 4.180 4.200 788,165 -0.15(-3.45%)
Jul 13, 2023 4.340 4.500 4.320 4.350 1,142,636 +0.05(+1.16%)
Jul 12, 2023 4.350 4.380 4.230 4.300 1,257,336 +0.05(+1.18%)
Jul 11, 2023 4.120 4.290 4.090 4.250 1,129,706 +0.15(+3.66%)
Jul 10, 2023 3.860 4.140 3.860 4.100 1,685,421 +0.24(+6.22%)
Jul 07, 2023 3.760 3.955 3.755 3.860 3,067,485 +0.12(+3.21%)
Jul 06, 2023 4.000 4.000 3.630 3.740 4,353,447 -0.29(-7.20%)
Jul 05, 2023 4.100 4.130 4.030 4.030 2,532,712 -0.13(-3.12%)
Jul 03, 2023 4.110 4.180 4.090 4.160 342,038 +0.04(+0.97%)
Jun 30, 2023 4.220 4.220 4.120 4.120 726,950 -0.03(-0.72%)
Jun 29, 2023 4.110 4.240 4.100 4.150 947,040 +0.03(+0.73%)
Jun 28, 2023 4.070 4.140 3.945 4.120 1,638,506 +0.01(+0.24%)
Jun 27, 2023 4.040 4.130 3.955 4.110 906,270 +0.08(+1.99%)
Jun 26, 2023 4.060 4.160 4.020 4.030 935,269 -0.07(-1.71%)
Jun 23, 2023 4.080 4.140 4.070 4.100 6,424,802 -0.04(-0.97%)
Jun 22, 2023 4.140 4.190 4.080 4.140 1,137,254 -0.04(-0.96%)
Jun 21, 2023 4.130 4.240 4.080 4.180 1,406,062 +0.04(+0.97%)
Jun 20, 2023 4.370 4.385 4.100 4.140 2,892,580 -0.24(-5.48%)
Jun 16, 2023 4.640 4.670 4.327 4.380 4,417,616 -0.20(-4.37%)
Jun 15, 2023 4.510 4.580 1,334,619 +1.02(+28.65%)
May 08, 2023 3.520 3.615 3.490 3.560 1,739,129 +0.02(+0.56%)
May 05, 2023 3.670 3.735 3.510 3.540 1,357,075 -0.06(-1.67%)
May 04, 2023 3.330 3.820 3.295 3.600 2,721,640 +0.36(+11.11%)
May 03, 2023 3.250 3.320 3.200 3.240 1,730,469 -0.03(-0.92%)
May 02, 2023 3.300 3.315 3.120 3.270 2,368,210 -0.04(-1.21%)
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.