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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2023 4.620 4.645 4.570 4.645 3,579 +0.03(+0.64%)
Aug 30, 2023 4.610 4.640 4.470 4.615 61,271 -0.01(-0.24%)
Aug 29, 2023 4.730 4.750 4.520 4.626 52,975 -0.29(-5.97%)
Aug 28, 2023 4.930 4.960 4.850 4.920 20,126 -0.10(-1.99%)
Aug 25, 2023 5.040 5.150 4.960 5.020 11,093 +0.02(+0.31%)
Aug 24, 2023 4.700 5.005 4.700 5.005 31,358 +0.30(+6.37%)
Aug 23, 2023 4.800 4.890 4.670 4.705 19,887 -0.13(-2.77%)
Aug 22, 2023 4.770 4.873 4.760 4.839 15,297 -0.03(-0.63%)
Aug 21, 2023 4.860 4.980 4.859 4.869 12,854 +0.03(+0.58%)
Aug 18, 2023 4.950 4.968 4.800 4.841 13,492 +0.04(+0.81%)
Aug 17, 2023 4.580 4.810 4.540 4.802 21,798 +0.17(+3.72%)
Aug 16, 2023 4.530 4.630 4.440 4.630 21,928 +0.15(+3.38%)
Aug 15, 2023 4.350 4.490 4.350 4.479 17,075 +0.22(+5.13%)
Aug 14, 2023 4.380 4.411 4.260 4.260 13,465 -0.06(-1.39%)
Aug 11, 2023 4.360 4.360 4.240 4.320 21,325 +0.19(+4.54%)
Aug 10, 2023 4.120 4.165 4.109 4.133 9,453 -0.16(-3.67%)
Aug 09, 2023 4.090 4.290 4.090 4.290 15,185 +0.20(+4.76%)
Aug 08, 2023 4.280 4.320 4.095 4.095 14,862 -0.04(-1.04%)
Aug 07, 2023 4.300 4.320 4.138 4.138 13,375 -0.25(-5.75%)
Aug 04, 2023 4.250 4.417 4.210 4.391 16,005 -0.05(-1.11%)
Aug 03, 2023 4.370 4.560 4.370 4.440 45,235 +0.24(+5.71%)
Aug 02, 2023 4.150 4.210 4.100 4.200 28,192 +0.22(+5.51%)
Aug 01, 2023 3.970 4.010 3.969 3.981 24,968 +0.22(+5.95%)
Jul 31, 2023 3.850 3.850 3.730 3.757 14,041 -0.12(-3.16%)
Jul 28, 2023 3.905 3.940 3.870 3.880 4,380 -0.20(-4.95%)
Jul 27, 2023 3.921 4.082 3.850 4.082 26,145 +0.07(+1.83%)
Jul 26, 2023 4.060 4.110 4.000 4.008 9,308 -0.08(-1.98%)
Jul 25, 2023 4.120 4.120 4.050 4.089 25,842 +0.07(+1.81%)
Jul 24, 2023 4.100 4.100 4.015 4.017 1,276 +0.10(+2.48%)
Jul 21, 2023 3.909 4.008 3.909 3.920 11,898 -0.12(-2.85%)
Jul 20, 2023 3.990 4.040 3.920 4.035 33,393 +0.14(+3.71%)
Jul 19, 2023 3.900 3.930 3.850 3.890 4,955 +0.02(+0.52%)
Jul 18, 2023 3.990 3.990 3.860 3.870 12,716 -0.23(-5.66%)
Jul 17, 2023 4.140 4.140 4.070 4.102 9,486 -0.06(-1.39%)
Jul 14, 2023 4.000 4.170 4.000 4.160 7,984 +0.17(+4.29%)
Jul 13, 2023 3.928 4.015 3.928 3.989 19,259 -0.08(-2.00%)
Jul 12, 2023 4.020 4.070 3.950 4.070 15,075 +0.08(+1.90%)
Jul 11, 2023 4.140 4.139 3.994 3.994 14,590 -0.19(-4.55%)
Jul 10, 2023 4.450 4.450 4.184 4.184 12,543 -0.24(-5.38%)
Jul 07, 2023 4.480 4.510 4.310 4.423 10,355 -0.19(-4.05%)
Jul 06, 2023 4.670 4.770 4.605 4.609 18,272 +0.25(+5.73%)
Jul 05, 2023 4.350 4.390 4.330 4.359 1,933 +0.07(+1.52%)
Jul 03, 2023 4.450 4.450 4.220 4.294 16,576 -0.15(-3.48%)
Jun 30, 2023 4.550 4.550 4.391 4.449 57,723 -0.26(-5.52%)
Jun 29, 2023 4.600 4.749 4.590 4.708 7,270 +0.13(+2.80%)
Jun 28, 2023 4.750 4.750 4.490 4.580 22,203 -0.16(-3.32%)
Jun 27, 2023 5.020 5.020 4.720 4.737 10,596 -0.42(-8.22%)
Jun 26, 2023 5.300 5.300 5.080 5.162 3,972 +0.01(+0.23%)
Jun 23, 2023 5.210 5.220 5.081 5.150 45,214 +0.14(+2.77%)
Jun 22, 2023 5.080 5.110 5.011 5.011 4,738 -0.01(-0.17%)
Jun 21, 2023 5.020 5.040 4.968 5.020 7,522 +0.01(+0.10%)
Jun 20, 2023 5.000 5.050 4.980 5.015 1,984 +0.10(+1.95%)
Jun 16, 2023 4.800 4.919 4.730 4.919 14,443 +0.13(+2.80%)
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.