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: ODV )

2.440 +0.140 (+6.09%)
Official Closing Price Updated: 4:00 PM EDT, May 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 (%)
Feb 29, 2024 2.020 2.070 1.911 2.000 177,438 -0.03(-1.48%)
Feb 28, 2024 2.000 2.040 1.915 2.030 171,064 +0.03(+1.50%)
Feb 27, 2024 2.000 2.030 1.950 2.000 45,900 +0.01(+0.50%)
Feb 26, 2024 1.930 1.990 1.880 1.990 85,946 +0.09(+4.74%)
Feb 23, 2024 1.980 1.990 1.870 1.900 52,685 -0.04(-2.06%)
Feb 22, 2024 2.120 2.120 1.900 1.940 109,384 -0.07(-3.48%)
Feb 21, 2024 2.130 2.150 1.870 2.010 186,912 -0.17(-7.80%)
Feb 20, 2024 2.270 2.270 2.000 2.180 110,681 -0.05(-2.24%)
Feb 16, 2024 2.210 2.280 2.180 2.230 88,463 -0.01(-0.45%)
Feb 15, 2024 2.370 2.370 2.200 2.240 78,530 -0.02(-0.88%)
Feb 14, 2024 2.300 2.370 2.260 2.260 41,984 -0.06(-2.59%)
Feb 13, 2024 2.360 2.430 2.265 2.320 87,695 -0.07(-2.93%)
Feb 12, 2024 2.400 2.490 2.380 2.390 37,702 -0.05(-2.05%)
Feb 09, 2024 2.420 2.600 2.400 2.440 45,772 +0.00(+0.00%)
Feb 08, 2024 2.442 2.450 2.382 2.440 20,757 +0.00(+0.00%)
Feb 07, 2024 2.330 2.500 2.300 2.440 23,024 +0.02(+0.83%)
Feb 06, 2024 2.460 2.510 2.420 2.420 27,273 -0.07(-2.81%)
Feb 05, 2024 2.590 2.600 2.250 2.490 124,842 +0.06(+2.47%)
Feb 02, 2024 2.520 2.555 2.430 2.430 65,317 -0.15(-5.81%)
Feb 01, 2024 2.520 2.661 2.500 2.580 59,257 +0.05(+1.98%)
Jan 31, 2024 2.460 2.650 2.460 2.530 31,540 +0.05(+2.02%)
Jan 30, 2024 2.480 2.550 2.480 2.480 20,535 +0.00(+0.00%)
Jan 29, 2024 2.560 2.570 2.440 2.480 63,833 -0.09(-3.50%)
Jan 26, 2024 2.630 2.650 2.540 2.570 16,631 -0.02(-0.77%)
Jan 25, 2024 2.620 2.684 2.520 2.590 30,244 +0.01(+0.39%)
Jan 24, 2024 2.620 2.640 2.550 2.580 36,072 -0.02(-0.77%)
Jan 23, 2024 2.630 2.660 2.550 2.600 17,189 +0.03(+1.17%)
Jan 22, 2024 2.590 2.690 2.550 2.570 50,772 -0.03(-1.15%)
Jan 19, 2024 2.580 2.650 2.530 2.600 39,303 +0.00(+0.00%)
Jan 18, 2024 2.700 2.700 2.560 2.600 34,766 -0.04(-1.52%)
Jan 17, 2024 2.700 2.700 2.570 2.640 25,072 -0.04(-1.49%)
Jan 16, 2024 2.460 2.718 2.500 2.680 115,636 +0.16(+6.35%)
Jan 12, 2024 2.660 2.680 2.460 2.520 169,553 +0.03(+1.20%)
Jan 11, 2024 2.600 2.600 2.407 2.490 111,275 -0.08(-3.11%)
Jan 10, 2024 2.620 2.700 2.550 2.570 54,342 -0.01(-0.39%)
Jan 09, 2024 2.720 2.753 2.490 2.580 278,699 -0.11(-4.09%)
Jan 08, 2024 2.800 2.810 2.670 2.690 89,181 -0.16(-5.61%)
Jan 05, 2024 2.880 2.920 2.820 2.850 39,941 +0.03(+1.06%)
Jan 04, 2024 2.900 2.931 2.800 2.820 51,006 -0.09(-3.09%)
Jan 03, 2024 3.020 3.020 2.875 2.910 86,500 -0.14(-4.59%)
Jan 02, 2024 2.970 3.160 2.900 3.050 130,983 +0.14(+4.81%)
Dec 29, 2023 2.880 2.930 2.860 2.910 53,406 +0.03(+1.04%)
Dec 28, 2023 2.900 3.020 2.880 2.880 64,314 -0.07(-2.37%)
Dec 27, 2023 3.000 3.020 2.920 2.950 85,612 -0.07(-2.32%)
Dec 26, 2023 3.000 3.020 2.920 3.020 69,924 +0.00(+0.00%)
Dec 22, 2023 3.130 3.190 3.000 3.020 114,476 -0.09(-2.89%)
Dec 21, 2023 2.870 3.110 2.750 3.110 216,146 +0.33(+11.87%)
Dec 20, 2023 2.680 2.826 2.680 2.780 108,453 +0.12(+4.51%)
Dec 19, 2023 2.580 2.710 2.580 2.660 155,652 +0.03(+1.14%)
Dec 18, 2023 2.600 2.650 2.590 2.630 56,949 +0.01(+0.38%)
Dec 15, 2023 2.640 2.640 2.533 2.620 79,260 +0.01(+0.38%)
Dec 14, 2023 2.700 2.780 2.605 2.610 86,768 -0.05(-1.88%)
Dec 13, 2023 2.580 2.680 2.510 2.660 168,991 +0.10(+3.91%)
Dec 12, 2023 2.670 2.690 2.520 2.560 107,047 -0.10(-3.76%)
Dec 11, 2023 2.700 2.720 2.620 2.660 101,413 -0.06(-2.21%)
Dec 08, 2023 2.710 2.800 2.700 2.720 55,670 -0.04(-1.45%)
Dec 07, 2023 2.710 2.760 2.700 2.760 33,938 +0.02(+0.73%)
Dec 06, 2023 2.770 2.780 2.720 2.740 90,400 -0.01(-0.36%)
Dec 05, 2023 2.770 2.780 2.720 2.750 93,472 -0.05(-1.79%)
Dec 04, 2023 2.820 2.930 2.770 2.800 125,578 -0.07(-2.44%)
Dec 01, 2023 2.820 2.905 2.810 2.870 101,376 +0.03(+1.06%)
Nov 30, 2023 2.880 2.970 2.820 2.840 51,579 -0.06(-2.07%)
Nov 29, 2023 2.950 3.040 2.860 2.900 77,324 -0.05(-1.69%)
Nov 28, 2023 2.840 3.000 2.840 2.950 170,472 +0.04(+1.37%)
Nov 27, 2023 3.070 3.070 2.820 2.910 77,930 -0.08(-2.68%)
Nov 24, 2023 2.900 3.010 2.860 2.990 21,573 +0.13(+4.55%)
Nov 22, 2023 2.900 2.970 2.800 2.860 39,471 -0.11(-3.70%)
Nov 21, 2023 2.840 3.000 2.840 2.970 87,797 +0.07(+2.41%)
Nov 20, 2023 2.830 2.930 2.800 2.900 57,903 +0.00(+0.00%)
Nov 17, 2023 2.900 2.930 2.840 2.900 21,998 +0.07(+2.47%)
Nov 16, 2023 2.850 2.948 2.810 2.830 35,497 -0.02(-0.70%)
Nov 15, 2023 3.000 3.000 2.750 2.850 79,749 -0.08(-2.73%)
Nov 14, 2023 2.800 2.950 2.796 2.930 95,011 +0.13(+4.64%)
Nov 13, 2023 2.950 3.010 2.750 2.800 135,618 -0.20(-6.67%)
Nov 10, 2023 3.080 3.137 2.980 3.000 39,077 -0.07(-2.28%)
Nov 09, 2023 3.110 3.170 3.040 3.070 19,346 -0.03(-0.97%)
Nov 08, 2023 3.100 3.170 3.030 3.100 40,697 +0.00(+0.00%)
Nov 07, 2023 3.150 3.170 3.060 3.100 34,562 -0.14(-4.32%)
Nov 06, 2023 3.270 3.270 3.110 3.240 58,614 +0.01(+0.31%)
Nov 03, 2023 3.100 3.250 3.100 3.230 22,677 +0.15(+4.87%)
Nov 02, 2023 3.150 3.150 3.020 3.080 17,283 +0.00(+0.00%)
Nov 01, 2023 3.110 3.160 3.020 3.080 59,143 -0.08(-2.53%)
Oct 31, 2023 3.250 3.300 3.110 3.160 61,944 -0.09(-2.77%)
Oct 30, 2023 3.240 3.300 3.200 3.250 73,337 +0.07(+2.20%)
Oct 27, 2023 3.140 3.260 3.080 3.180 78,986 +0.01(+0.32%)
Oct 26, 2023 3.120 3.190 3.120 3.170 43,983 -0.01(-0.31%)
Oct 25, 2023 3.130 3.240 3.090 3.180 186,121 -0.01(-0.31%)
Oct 24, 2023 3.180 3.250 3.074 3.190 103,942 +0.11(+3.57%)
Oct 23, 2023 3.270 3.270 3.050 3.080 39,615 -0.15(-4.64%)
Oct 20, 2023 3.050 3.280 3.050 3.230 75,689 +0.15(+4.87%)
Oct 19, 2023 3.140 3.140 3.020 3.080 59,657 -0.11(-3.45%)
Oct 18, 2023 3.450 3.450 3.120 3.190 84,369 -0.11(-3.33%)
Oct 17, 2023 3.270 3.300 3.166 3.300 134,293 -0.02(-0.60%)
Oct 16, 2023 3.300 3.350 3.220 3.320 96,503 +0.07(+2.15%)
Oct 13, 2023 3.340 3.340 3.210 3.250 115,283 +0.07(+2.20%)
Oct 12, 2023 3.320 3.340 3.150 3.180 52,040 -0.21(-6.19%)
Oct 11, 2023 3.460 3.650 3.360 3.390 56,937 -0.07(-2.02%)
Oct 10, 2023 3.650 3.650 3.410 3.460 54,543 -0.17(-4.68%)
Oct 09, 2023 3.500 3.650 3.411 3.630 57,944 +0.16(+4.61%)
Oct 06, 2023 3.320 3.480 3.150 3.470 79,014 +0.19(+5.79%)
Oct 05, 2023 3.310 3.400 3.280 3.280 78,800 -0.07(-2.09%)
Oct 04, 2023 3.440 3.480 3.220 3.350 73,074 -0.13(-3.74%)
Oct 03, 2023 3.020 3.480 2.930 3.480 186,018 +0.56(+19.18%)
Oct 02, 2023 2.860 3.000 2.734 2.920 121,768 -0.02(-0.68%)
Sep 29, 2023 3.100 3.270 2.820 2.940 88,382 -0.11(-3.61%)
Sep 28, 2023 2.730 3.070 2.730 3.050 107,264 +0.32(+11.72%)
Sep 27, 2023 2.650 2.800 2.650 2.730 154,926 +0.09(+3.41%)
Sep 26, 2023 2.520 2.684 2.520 2.640 42,110 +0.08(+3.13%)
Sep 25, 2023 2.610 2.580 2.520 2.560 166,012 -0.11(-4.12%)
Sep 22, 2023 2.750 2.879 2.670 2.670 77,715 -0.09(-3.26%)
Sep 21, 2023 2.940 2.965 2.750 2.760 101,024 -0.18(-6.12%)
Sep 20, 2023 2.900 3.003 2.900 2.940 36,647 +0.04(+1.38%)
Sep 19, 2023 3.050 3.050 2.889 2.900 73,374 -0.10(-3.33%)
Sep 18, 2023 3.050 3.050 2.990 3.000 51,438 +0.00(+0.00%)
Sep 15, 2023 3.060 3.060 2.960 3.000 71,558 -0.01(-0.33%)
Sep 14, 2023 2.870 3.025 2.870 3.010 106,674 +0.11(+3.79%)
Sep 13, 2023 2.920 2.988 2.880 2.900 121,762 +0.02(+0.69%)
Sep 12, 2023 2.970 3.000 2.800 2.880 135,741 -0.14(-4.64%)
Sep 11, 2023 3.050 3.050 3.000 3.020 46,691 -0.05(-1.63%)
Sep 08, 2023 3.010 3.080 2.970 3.070 88,622 +0.07(+2.33%)
Sep 07, 2023 3.200 3.200 2.980 3.000 188,127 -0.20(-6.25%)
Sep 06, 2023 3.250 3.279 3.156 3.200 81,887 -0.02(-0.62%)
Sep 05, 2023 3.270 3.270 3.150 3.220 97,758 -0.02(-0.62%)
Sep 01, 2023 3.250 3.250 3.200 3.240 75,432 +0.00(+0.00%)
Aug 31, 2023 3.300 3.350 3.210 3.240 73,684 -0.05(-1.52%)
Aug 30, 2023 3.390 3.440 3.260 3.290 47,950 -0.12(-3.52%)
Aug 29, 2023 3.390 3.525 3.390 3.410 120,610 +0.02(+0.59%)
Aug 28, 2023 3.340 3.490 3.210 3.390 105,010 +0.11(+3.35%)
Aug 25, 2023 3.300 3.300 3.205 3.280 47,533 -0.03(-0.91%)
Aug 24, 2023 3.440 3.519 3.300 3.310 73,594 -0.22(-6.23%)
Aug 23, 2023 3.350 3.550 3.310 3.530 92,372 +0.16(+4.75%)
Aug 22, 2023 3.440 3.446 3.300 3.370 99,484 -0.07(-2.03%)
Aug 21, 2023 3.480 3.640 3.300 3.440 148,205 -0.21(-5.75%)
Aug 18, 2023 3.600 3.690 3.500 3.650 86,966 +0.06(+1.67%)
Aug 17, 2023 3.710 3.710 3.550 3.590 91,315 -0.10(-2.71%)
Aug 16, 2023 3.820 3.870 3.650 3.690 164,897 -0.16(-4.16%)
Aug 15, 2023 3.900 4.000 3.850 3.850 96,403 -0.11(-2.78%)
Aug 14, 2023 4.010 4.010 3.850 3.960 136,856 -0.05(-1.25%)
Aug 11, 2023 4.070 4.100 4.010 4.010 85,713 -0.07(-1.72%)
Aug 10, 2023 4.190 4.200 4.070 4.080 71,358 -0.05(-1.21%)
Aug 09, 2023 4.280 4.280 4.110 4.130 66,879 -0.14(-3.28%)
Aug 08, 2023 4.250 4.300 4.240 4.270 41,264 +0.02(+0.47%)
Aug 07, 2023 4.220 4.270 4.160 4.250 25,317 +0.03(+0.71%)
Aug 04, 2023 4.250 4.300 4.170 4.220 49,196 -0.03(-0.71%)
Aug 03, 2023 4.250 4.280 4.200 4.250 42,961 +0.01(+0.24%)
Aug 02, 2023 4.320 4.320 4.210 4.240 24,582 -0.09(-2.08%)
Aug 01, 2023 4.240 4.350 4.240 4.330 25,393 -0.01(-0.23%)
Jul 31, 2023 4.200 4.350 4.200 4.340 38,086 +0.11(+2.60%)
Jul 28, 2023 4.100 4.260 4.100 4.230 33,111 +0.07(+1.68%)
Jul 27, 2023 4.360 4.360 4.130 4.160 71,206 -0.11(-2.58%)
Jul 26, 2023 4.250 4.300 4.210 4.270 16,551 -0.04(-0.93%)
Jul 25, 2023 4.310 4.340 4.200 4.310 62,260 +0.00(+0.00%)
Jul 24, 2023 4.370 4.370 4.270 4.310 15,270 -0.02(-0.46%)
Jul 21, 2023 4.360 4.380 4.280 4.330 53,151 -0.02(-0.46%)
Jul 20, 2023 4.550 4.550 4.320 4.350 62,336 -0.17(-3.76%)
Jul 19, 2023 4.550 4.580 4.420 4.520 88,819 -0.01(-0.22%)
Jul 18, 2023 4.410 4.550 4.380 4.530 59,131 +0.12(+2.72%)
Jul 17, 2023 4.410 4.520 4.400 4.410 29,688 -0.04(-0.90%)
Jul 14, 2023 4.540 4.600 4.420 4.450 22,415 -0.15(-3.26%)
Jul 13, 2023 4.600 4.694 4.520 4.600 20,305 +0.04(+0.88%)
Jul 12, 2023 4.500 4.724 4.470 4.560 49,194 +0.13(+2.93%)
Jul 11, 2023 4.430 4.610 4.350 4.430 53,415 -0.13(-2.85%)
Jul 10, 2023 4.480 4.590 4.391 4.560 23,566 +0.08(+1.79%)
Jul 07, 2023 4.450 4.570 4.290 4.480 91,698 +0.08(+1.82%)
Jul 06, 2023 4.610 4.700 4.360 4.400 52,185 -0.21(-4.56%)
Jul 05, 2023 4.810 4.810 4.570 4.610 37,294 -0.19(-3.96%)
Jul 03, 2023 4.560 4.800 4.560 4.800 14,476 +0.21(+4.58%)
Jun 30, 2023 4.560 4.640 4.500 4.590 24,686 +0.03(+0.66%)
Jun 29, 2023 4.500 4.600 4.410 4.560 31,636 +0.13(+2.93%)
Jun 28, 2023 4.380 4.520 4.340 4.430 26,170 +0.00(+0.00%)
Jun 27, 2023 4.340 4.450 4.330 4.430 35,325 +0.03(+0.68%)
Jun 26, 2023 4.400 4.410 4.300 4.400 59,598 -0.02(-0.45%)
Jun 23, 2023 4.460 4.460 4.320 4.420 47,469 +0.09(+2.08%)
Jun 22, 2023 4.350 4.370 4.300 4.330 16,939 -0.01(-0.23%)
Jun 21, 2023 4.410 4.410 4.300 4.340 19,648 -0.04(-0.91%)
Jun 20, 2023 4.420 4.470 4.329 4.380 53,555 -0.09(-2.01%)
Jun 16, 2023 4.500 4.500 4.430 4.470 15,666 +0.05(+1.13%)
Jun 15, 2023 4.420 4.460 4.360 4.420 39,737 -0.82(-15.65%)
May 08, 2023 5.400 5.400 5.210 5.240 31,595 -0.15(-2.78%)
May 05, 2023 5.340 5.478 5.230 5.390 57,780 +0.09(+1.70%)
May 04, 2023 5.230 5.360 5.170 5.300 63,993 +0.02(+0.38%)
May 03, 2023 5.270 5.352 5.180 5.280 53,393 +0.05(+0.96%)
May 02, 2023 5.200 5.260 5.061 5.230 113,463 -0.05(-0.95%)
May 01, 2023 5.410 5.460 5.220 5.280 85,880 -0.09(-1.68%)
Apr 28, 2023 5.260 5.400 5.160 5.370 35,942 +0.05(+0.94%)
Apr 27, 2023 5.290 5.350 5.200 5.320 52,970 +0.06(+1.14%)
Apr 26, 2023 5.280 5.320 5.190 5.260 55,769 -0.05(-0.94%)
Apr 25, 2023 5.380 5.380 5.110 5.310 96,795 -0.01(-0.19%)
Apr 24, 2023 5.270 5.350 5.190 5.320 64,944 +0.05(+0.95%)
Apr 21, 2023 5.410 5.410 5.130 5.270 109,404 -0.14(-2.59%)
Apr 20, 2023 5.290 5.440 5.290 5.410 61,338 +0.10(+1.88%)
Apr 19, 2023 5.280 5.350 5.235 5.310 59,682 -0.08(-1.48%)
Apr 18, 2023 5.280 5.440 5.240 5.390 64,615 +0.10(+1.89%)
Apr 17, 2023 5.420 5.420 5.110 5.290 89,649 -0.10(-1.86%)
Apr 14, 2023 5.860 5.920 5.320 5.390 166,164 -0.30(-5.27%)
Apr 13, 2023 5.570 5.870 5.480 5.690 263,852 +0.24(+4.40%)
Apr 12, 2023 5.330 5.450 5.200 5.450 186,487 +0.28(+5.42%)
Apr 11, 2023 5.230 5.230 5.080 5.170 165,858 +0.09(+1.77%)
Apr 10, 2023 5.020 5.080 4.930 5.080 220,586 +0.19(+3.89%)
Apr 06, 2023 4.950 4.960 4.820 4.890 214,339 +0.01(+0.20%)
Apr 05, 2023 5.010 5.130 4.799 4.880 180,496 -0.10(-2.01%)
Apr 04, 2023 5.080 5.080 4.920 4.980 218,616 +0.00(+0.00%)
Apr 03, 2023 5.150 5.300 4.890 4.980 129,780 +0.08(+1.63%)
Mar 31, 2023 4.950 4.950 4.850 4.900 79,525 +0.02(+0.41%)
Mar 30, 2023 4.980 4.980 4.780 4.880 76,706 +0.02(+0.41%)
Mar 29, 2023 4.950 4.950 4.760 4.860 66,327 -0.01(-0.21%)
Mar 28, 2023 4.890 5.000 4.721 4.870 90,916 -0.06(-1.22%)
Mar 27, 2023 4.640 4.970 4.550 4.930 78,833 +0.25(+5.34%)
Mar 24, 2023 4.600 4.730 4.590 4.680 45,904 +0.03(+0.65%)
Mar 23, 2023 4.750 4.750 4.600 4.650 64,704 -0.01(-0.21%)
Mar 22, 2023 4.600 4.700 4.510 4.660 45,292 +0.08(+1.75%)
Mar 21, 2023 4.650 4.650 4.460 4.580 28,091 +0.01(+0.22%)
Mar 20, 2023 4.620 4.634 4.460 4.570 69,239 +0.05(+1.11%)
Mar 17, 2023 4.530 4.620 4.410 4.520 120,764 +0.04(+0.89%)
Mar 16, 2023 4.750 4.750 4.360 4.480 76,968 +0.05(+1.13%)
Mar 15, 2023 4.230 4.510 4.230 4.430 204,964 +0.30(+7.26%)
Mar 14, 2023 4.200 4.200 4.010 4.130 28,260 +0.02(+0.49%)
Mar 13, 2023 4.000 4.200 4.000 4.110 36,900 +0.14(+3.53%)
Mar 10, 2023 4.140 4.140 3.930 3.970 111,123 -0.03(-0.75%)
Mar 09, 2023 4.100 4.150 3.980 4.000 97,081 -0.14(-3.38%)
Mar 08, 2023 4.150 4.160 4.030 4.140 38,590 +0.02(+0.49%)
Mar 07, 2023 4.200 4.290 4.030 4.120 169,438 -0.19(-4.41%)
Mar 06, 2023 4.420 4.420 4.270 4.310 56,883 -0.09(-2.05%)
Mar 03, 2023 4.330 4.420 4.252 4.400 127,492 +0.13(+3.04%)
Mar 02, 2023 4.350 4.380 4.210 4.270 57,200 -0.01(-0.23%)
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.