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: HGTY )

8.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2024 8.240 8.240 8.030 8.050 71,698 -0.18(-2.19%)
Jan 30, 2024 8.060 8.250 8.050 8.230 47,428 +0.09(+1.11%)
Jan 29, 2024 8.060 8.160 7.980 8.140 47,341 +0.10(+1.24%)
Jan 26, 2024 7.950 8.210 7.820 8.040 206,951 +0.14(+1.77%)
Jan 25, 2024 7.890 7.950 7.834 7.900 29,387 +0.04(+0.51%)
Jan 24, 2024 7.900 7.940 7.817 7.860 61,955 -0.07(-0.88%)
Jan 23, 2024 7.970 8.100 7.900 7.930 37,441 +0.00(+0.00%)
Jan 22, 2024 7.900 8.150 7.818 7.930 118,587 -0.02(-0.25%)
Jan 19, 2024 7.770 7.950 7.675 7.950 147,288 +0.14(+1.79%)
Jan 18, 2024 7.790 7.935 7.720 7.810 42,109 +0.02(+0.26%)
Jan 17, 2024 7.880 8.165 7.740 7.790 124,721 -0.19(-2.38%)
Jan 16, 2024 7.810 7.980 7.810 7.980 45,661 +0.12(+1.53%)
Jan 12, 2024 7.860 7.990 7.810 7.860 41,291 -0.04(-0.51%)
Jan 11, 2024 7.910 8.000 7.900 7.900 78,918 -0.12(-1.50%)
Jan 10, 2024 8.030 8.050 7.905 8.020 39,734 +0.07(+0.88%)
Jan 09, 2024 8.000 8.060 7.870 7.950 67,408 -0.06(-0.75%)
Jan 08, 2024 7.910 8.030 7.830 8.010 97,351 +0.27(+3.49%)
Jan 05, 2024 7.770 7.940 7.675 7.740 76,428 -0.09(-1.15%)
Jan 04, 2024 7.760 8.000 7.750 7.830 72,571 -0.02(-0.25%)
Jan 03, 2024 7.830 7.930 7.790 7.850 28,951 -0.02(-0.25%)
Jan 02, 2024 7.770 7.880 7.750 7.870 46,403 +0.07(+0.90%)
Dec 29, 2023 7.850 7.890 7.710 7.800 93,307 -0.13(-1.64%)
Dec 28, 2023 7.820 7.930 7.770 7.930 35,358 +0.06(+0.76%)
Dec 27, 2023 7.890 8.000 7.750 7.870 66,480 -0.12(-1.50%)
Dec 26, 2023 8.000 8.000 7.860 7.990 43,114 -0.01(-0.12%)
Dec 22, 2023 8.070 8.118 7.850 8.000 53,008 +0.00(+0.00%)
Dec 21, 2023 8.080 8.110 7.950 8.000 53,343 -0.06(-0.74%)
Dec 20, 2023 8.200 8.365 8.050 8.060 65,969 -0.24(-2.89%)
Dec 19, 2023 8.000 8.340 7.917 8.300 139,658 +0.32(+4.01%)
Dec 18, 2023 8.050 8.050 7.800 7.980 96,990 -0.08(-0.99%)
Dec 15, 2023 7.920 8.100 7.780 8.060 108,560 +0.09(+1.13%)
Dec 14, 2023 8.090 8.140 7.870 7.970 85,464 -0.17(-2.09%)
Dec 13, 2023 8.330 8.330 8.130 8.140 71,819 -0.24(-2.86%)
Dec 12, 2023 8.600 8.600 8.294 8.380 36,424 -0.17(-1.99%)
Dec 11, 2023 8.470 8.670 8.400 8.550 31,601 +0.06(+0.71%)
Dec 08, 2023 8.600 8.710 8.340 8.490 77,502 -0.15(-1.74%)
Dec 07, 2023 8.720 8.870 8.520 8.640 27,514 +0.02(+0.23%)
Dec 06, 2023 8.740 8.875 8.570 8.620 32,879 -0.12(-1.37%)
Dec 05, 2023 8.490 8.920 8.490 8.740 416,591 +0.19(+2.22%)
Dec 04, 2023 8.480 8.733 8.470 8.550 41,481 -0.10(-1.16%)
Dec 01, 2023 8.330 8.770 8.330 8.650 34,083 +0.20(+2.37%)
Nov 30, 2023 8.719 8.726 8.380 8.450 29,426 -0.11(-1.29%)
Nov 29, 2023 8.480 8.705 8.480 8.560 21,133 +0.11(+1.30%)
Nov 28, 2023 8.570 8.640 8.430 8.450 19,576 -0.11(-1.29%)
Nov 27, 2023 8.620 8.720 8.470 8.560 37,760 -0.01(-0.12%)
Nov 24, 2023 8.530 8.580 8.490 8.570 34,489 +0.08(+0.94%)
Nov 22, 2023 8.650 8.689 8.470 8.490 20,448 -0.09(-1.05%)
Nov 21, 2023 8.620 8.650 8.530 8.580 36,020 -0.12(-1.38%)
Nov 20, 2023 8.650 8.780 8.650 8.700 24,488 -0.03(-0.34%)
Nov 17, 2023 8.750 8.850 8.640 8.730 18,492 +0.01(+0.11%)
Nov 16, 2023 8.710 8.860 8.650 8.720 40,163 +0.13(+1.51%)
Nov 15, 2023 8.770 8.820 8.570 8.590 30,067 -0.02(-0.23%)
Nov 14, 2023 8.370 8.920 8.300 8.610 96,386 +0.19(+2.26%)
Nov 13, 2023 8.470 8.580 8.370 8.420 26,651 -0.05(-0.59%)
Nov 10, 2023 8.450 8.660 8.410 8.470 51,905 -0.04(-0.47%)
Nov 09, 2023 8.600 8.600 8.390 8.510 72,563 +0.03(+0.35%)
Nov 08, 2023 8.230 8.670 8.070 8.480 194,932 +0.77(+9.99%)
Nov 07, 2023 7.810 7.829 7.630 7.710 35,860 -0.01(-0.13%)
Nov 06, 2023 7.710 7.790 7.700 7.720 32,943 -0.03(-0.39%)
Nov 03, 2023 7.690 7.890 7.690 7.750 29,732 +0.00(+0.00%)
Nov 02, 2023 7.980 7.980 7.690 7.750 27,230 -0.09(-1.15%)
Nov 01, 2023 7.800 7.960 7.650 7.840 66,234 +0.12(+1.55%)
Oct 31, 2023 7.670 7.910 7.650 7.720 36,582 -0.01(-0.13%)
Oct 30, 2023 7.610 7.780 7.600 7.730 26,072 +0.15(+1.98%)
Oct 27, 2023 7.750 7.770 7.520 7.580 62,128 -0.24(-3.07%)
Oct 26, 2023 7.840 7.960 7.755 7.820 45,855 -0.03(-0.38%)
Oct 25, 2023 8.000 8.160 7.830 7.850 188,055 +0.06(+0.77%)
Oct 24, 2023 7.940 7.965 7.780 7.790 18,966 -0.10(-1.27%)
Oct 23, 2023 8.010 8.105 7.770 7.890 93,423 -0.14(-1.74%)
Oct 20, 2023 8.140 8.260 8.000 8.030 108,777 -0.06(-0.74%)
Oct 19, 2023 8.060 8.240 8.000 8.090 113,994 -0.05(-0.61%)
Oct 18, 2023 8.050 8.240 7.970 8.140 93,694 +0.14(+1.75%)
Oct 17, 2023 8.080 8.200 8.000 8.000 119,434 -0.01(-0.12%)
Oct 16, 2023 7.850 8.370 7.850 8.010 81,804 +0.12(+1.52%)
Oct 13, 2023 7.880 8.055 7.840 7.890 26,371 -0.09(-1.13%)
Oct 12, 2023 7.890 7.980 7.800 7.980 29,127 +0.15(+1.92%)
Oct 11, 2023 7.870 7.970 7.810 7.830 29,122 +0.02(+0.26%)
Oct 10, 2023 7.820 8.070 7.780 7.810 67,084 -0.06(-0.76%)
Oct 09, 2023 7.970 8.020 7.800 7.870 36,092 -0.11(-1.38%)
Oct 06, 2023 7.890 8.060 7.890 7.980 15,226 +0.02(+0.25%)
Oct 05, 2023 7.970 8.095 7.930 7.960 32,357 +0.02(+0.25%)
Oct 04, 2023 7.880 7.950 7.810 7.940 30,604 +0.03(+0.38%)
Oct 03, 2023 8.160 8.200 7.870 7.910 50,291 -0.23(-2.83%)
Oct 02, 2023 8.170 8.250 8.070 8.140 41,575 -0.03(-0.37%)
Sep 29, 2023 8.250 8.280 8.140 8.170 31,465 -0.03(-0.37%)
Sep 28, 2023 8.240 8.370 8.160 8.200 39,611 +0.03(+0.37%)
Sep 27, 2023 8.180 8.240 8.130 8.170 50,586 +0.01(+0.12%)
Sep 26, 2023 8.130 8.300 8.130 8.160 29,930 -0.01(-0.12%)
Sep 25, 2023 8.230 8.210 8.160 8.170 15,174 -0.05(-0.61%)
Sep 22, 2023 8.300 8.360 8.150 8.220 50,496 -0.16(-1.91%)
Sep 21, 2023 8.380 8.551 8.280 8.380 50,932 -0.01(-0.12%)
Sep 20, 2023 8.590 8.666 8.370 8.390 42,758 -0.18(-2.10%)
Sep 19, 2023 8.600 8.670 8.430 8.570 38,896 -0.02(-0.23%)
Sep 18, 2023 8.200 8.640 8.178 8.590 67,920 +0.41(+5.01%)
Sep 15, 2023 8.300 8.340 8.130 8.180 441,195 -0.11(-1.33%)
Sep 14, 2023 8.390 8.395 8.250 8.290 64,080 -0.02(-0.24%)
Sep 13, 2023 8.340 8.410 8.270 8.310 81,872 -0.08(-0.95%)
Sep 12, 2023 8.460 8.550 8.380 8.390 57,314 -0.08(-0.94%)
Sep 11, 2023 8.590 8.590 8.460 8.470 60,279 -0.14(-1.63%)
Sep 08, 2023 8.580 8.660 8.400 8.610 66,437 +0.01(+0.12%)
Sep 07, 2023 8.660 8.670 8.425 8.600 118,176 -0.03(-0.35%)
Sep 06, 2023 8.750 8.950 8.520 8.630 73,010 -0.07(-0.80%)
Sep 05, 2023 8.900 8.930 8.640 8.700 177,922 -0.28(-3.12%)
Sep 01, 2023 9.110 9.240 8.940 8.980 73,030 -0.16(-1.75%)
Aug 31, 2023 9.480 9.480 9.060 9.140 69,707 -0.28(-2.97%)
Aug 30, 2023 9.170 9.430 9.140 9.420 63,078 +0.31(+3.40%)
Aug 29, 2023 9.050 9.110 8.870 9.110 38,477 +0.03(+0.33%)
Aug 28, 2023 8.950 9.100 8.885 9.080 67,279 +0.08(+0.89%)
Aug 25, 2023 9.040 9.150 8.930 9.000 44,056 -0.04(-0.44%)
Aug 24, 2023 8.820 9.170 8.800 9.040 69,585 +0.22(+2.49%)
Aug 23, 2023 8.820 8.820 8.680 8.820 35,071 -0.01(-0.11%)
Aug 22, 2023 8.910 8.910 8.670 8.830 47,991 +0.04(+0.46%)
Aug 21, 2023 8.860 8.920 8.730 8.790 30,452 -0.08(-0.90%)
Aug 18, 2023 8.900 9.010 8.760 8.870 42,246 -0.07(-0.78%)
Aug 17, 2023 8.870 8.970 8.848 8.940 28,601 +0.04(+0.45%)
Aug 16, 2023 8.890 9.000 8.760 8.900 53,231 +0.00(+0.00%)
Aug 15, 2023 9.000 9.131 8.840 8.900 61,888 -0.22(-2.41%)
Aug 14, 2023 9.160 9.210 8.900 9.120 78,880 -0.05(-0.55%)
Aug 11, 2023 8.850 9.530 8.850 9.170 218,964 +0.34(+3.85%)
Aug 10, 2023 8.750 8.920 8.645 8.830 95,201 +0.11(+1.26%)
Aug 09, 2023 8.300 8.780 8.210 8.720 133,886 +0.21(+2.47%)
Aug 08, 2023 8.350 8.550 8.130 8.510 233,112 +0.01(+0.12%)
Aug 07, 2023 8.480 8.530 8.370 8.500 163,818 +0.07(+0.83%)
Aug 04, 2023 8.220 8.495 8.190 8.430 73,581 +0.15(+1.81%)
Aug 03, 2023 8.490 8.530 8.170 8.280 203,550 -0.30(-3.50%)
Aug 02, 2023 8.650 8.675 8.530 8.580 65,102 -0.11(-1.27%)
Aug 01, 2023 8.840 8.990 8.680 8.690 92,247 -0.14(-1.59%)
Jul 31, 2023 8.660 8.850 8.570 8.830 95,912 +0.09(+1.03%)
Jul 28, 2023 9.110 9.110 8.690 8.740 188,592 -0.33(-3.64%)
Jul 27, 2023 8.940 9.070 8.795 9.070 133,417 +0.12(+1.34%)
Jul 26, 2023 8.830 8.970 8.780 8.950 46,157 +0.15(+1.70%)
Jul 25, 2023 8.890 8.990 8.800 8.800 105,068 -0.09(-1.01%)
Jul 24, 2023 8.920 8.940 8.770 8.890 91,880 -0.08(-0.89%)
Jul 21, 2023 8.990 9.070 8.880 8.970 60,412 -0.05(-0.55%)
Jul 20, 2023 8.980 9.085 8.920 9.020 68,079 +0.08(+0.89%)
Jul 19, 2023 9.130 9.130 8.900 8.940 96,684 -0.16(-1.76%)
Jul 18, 2023 9.010 9.140 8.990 9.100 119,355 +0.12(+1.34%)
Jul 17, 2023 9.080 9.300 8.960 8.980 134,389 -0.24(-2.60%)
Jul 14, 2023 9.110 9.260 9.000 9.220 98,778 +0.09(+0.99%)
Jul 13, 2023 9.200 9.250 8.970 9.130 112,689 -0.06(-0.65%)
Jul 12, 2023 9.020 9.210 9.000 9.190 85,947 +0.22(+2.45%)
Jul 11, 2023 9.000 9.060 8.920 8.970 151,722 -0.03(-0.33%)
Jul 10, 2023 8.980 9.220 8.945 9.000 59,918 -0.05(-0.55%)
Jul 07, 2023 9.170 9.260 9.020 9.050 63,972 -0.14(-1.52%)
Jul 06, 2023 9.170 9.210 8.970 9.190 166,228 -0.07(-0.76%)
Jul 05, 2023 9.100 9.260 9.010 9.260 148,796 +0.03(+0.33%)
Jul 03, 2023 9.280 9.330 9.010 9.230 66,515 -0.13(-1.39%)
Jun 30, 2023 9.350 9.420 9.080 9.360 68,708 +0.03(+0.32%)
Jun 29, 2023 9.250 9.380 9.050 9.330 90,800 +0.09(+0.97%)
Jun 28, 2023 9.250 9.275 9.000 9.240 62,015 -0.11(-1.18%)
Jun 27, 2023 9.280 9.390 9.170 9.350 33,525 +0.07(+0.75%)
Jun 26, 2023 9.560 9.560 9.245 9.280 29,367 -0.19(-2.01%)
Jun 23, 2023 9.340 9.490 9.270 9.470 50,936 +0.05(+0.53%)
Jun 22, 2023 9.390 9.500 9.352 9.420 87,847 -0.08(-0.84%)
Jun 21, 2023 9.460 9.530 9.410 9.500 47,745 +0.05(+0.53%)
Jun 20, 2023 9.390 9.600 9.390 9.450 86,641 -0.18(-1.87%)
Jun 16, 2023 8.940 9.630 8.940 9.630 249,007 +0.46(+5.02%)
Jun 15, 2023 9.410 9.410 9.050 9.170 100,090 -0.30(-3.17%)
May 08, 2023 9.610 9.610 9.370 9.470 114,112 -0.13(-1.35%)
May 05, 2023 9.970 9.970 9.560 9.600 71,563 -0.28(-2.83%)
May 04, 2023 9.830 9.900 9.738 9.880 63,400 -0.02(-0.20%)
May 03, 2023 10.01 10.12 9.850 9.900 108,489 -0.11(-1.10%)
May 02, 2023 10.14 10.33 9.930 10.01 86,059 -0.16(-1.57%)
May 01, 2023 10.05 10.36 10.05 10.17 156,664 +0.16(+1.60%)
Apr 28, 2023 9.840 10.07 9.810 10.01 106,539 +0.19(+1.93%)
Apr 27, 2023 9.620 9.920 9.525 9.820 141,066 +0.36(+3.81%)
Apr 26, 2023 9.100 9.630 9.045 9.460 162,175 +0.34(+3.73%)
Apr 25, 2023 9.020 9.220 9.020 9.120 71,739 -0.01(-0.11%)
Apr 24, 2023 9.260 9.275 9.000 9.130 50,045 -0.14(-1.51%)
Apr 21, 2023 9.090 9.320 8.970 9.270 138,057 +0.19(+2.09%)
Apr 20, 2023 8.890 9.190 8.880 9.080 193,028 +0.14(+1.57%)
Apr 19, 2023 8.650 8.950 8.650 8.940 57,487 +0.24(+2.76%)
Apr 18, 2023 8.660 8.850 8.630 8.700 101,476 +0.00(+0.00%)
Apr 17, 2023 8.610 8.710 8.550 8.700 61,326 +0.02(+0.23%)
Apr 14, 2023 8.740 8.830 8.590 8.680 135,119 +0.03(+0.35%)
Apr 13, 2023 8.640 8.774 8.560 8.650 93,645 +0.14(+1.65%)
Apr 12, 2023 8.710 8.710 8.480 8.510 59,754 -0.12(-1.39%)
Apr 11, 2023 8.780 8.851 8.570 8.630 54,467 -0.14(-1.60%)
Apr 10, 2023 8.500 8.840 8.330 8.770 171,567 +0.25(+2.93%)
Apr 06, 2023 8.330 8.560 8.170 8.520 557,922 +0.22(+2.65%)
Apr 05, 2023 8.470 8.530 8.130 8.300 410,910 -0.17(-2.01%)
Apr 04, 2023 8.550 8.580 8.300 8.470 217,278 -0.06(-0.70%)
Apr 03, 2023 8.750 8.750 8.490 8.530 74,814 -0.21(-2.40%)
Mar 31, 2023 8.610 8.775 8.600 8.740 76,269 +0.10(+1.16%)
Mar 30, 2023 8.770 8.770 8.501 8.640 37,891 -0.04(-0.46%)
Mar 29, 2023 8.540 8.700 8.480 8.680 54,987 +0.14(+1.64%)
Mar 28, 2023 8.420 8.565 8.420 8.540 46,942 +0.09(+1.07%)
Mar 27, 2023 8.530 8.805 8.380 8.450 92,357 +0.02(+0.24%)
Mar 24, 2023 8.270 8.530 8.230 8.430 162,173 +0.06(+0.72%)
Mar 23, 2023 8.390 8.620 8.280 8.370 78,411 -0.03(-0.36%)
Mar 22, 2023 8.820 8.880 8.370 8.400 96,676 -0.42(-4.76%)
Mar 21, 2023 8.680 8.850 8.655 8.820 68,976 +0.23(+2.68%)
Mar 20, 2023 8.580 8.610 8.470 8.590 52,515 -0.05(-0.58%)
Mar 17, 2023 8.600 8.640 8.460 8.640 74,667 +0.02(+0.23%)
Mar 16, 2023 8.400 8.740 8.400 8.620 76,499 +0.16(+1.89%)
Mar 15, 2023 8.000 8.590 7.870 8.460 78,539 +0.41(+5.09%)
Mar 14, 2023 8.530 8.530 7.980 8.050 114,546 -0.03(-0.37%)
Mar 13, 2023 8.450 8.450 8.000 8.080 174,246 -0.45(-5.28%)
Mar 10, 2023 8.800 8.890 8.310 8.530 116,946 -0.30(-3.40%)
Mar 09, 2023 8.950 9.080 8.710 8.830 146,169 -0.10(-1.12%)
Mar 08, 2023 8.810 9.120 8.793 8.930 124,166 +0.10(+1.13%)
Mar 07, 2023 8.920 8.970 8.645 8.830 35,770 -0.16(-1.78%)
Mar 06, 2023 9.050 9.220 8.930 8.990 64,954 -0.06(-0.66%)
Mar 03, 2023 8.870 9.070 8.610 9.050 229,908 +0.22(+2.49%)
Mar 02, 2023 8.800 8.930 8.570 8.830 119,175 -0.03(-0.34%)
Mar 01, 2023 8.990 9.010 8.805 8.860 89,083 -0.12(-1.34%)
Feb 28, 2023 9.080 9.160 8.870 8.980 110,464 -0.09(-0.99%)
Feb 27, 2023 9.000 9.070 8.900 9.070 31,114 +0.12(+1.34%)
Feb 24, 2023 8.900 9.030 8.830 8.950 52,486 -0.02(-0.22%)
Feb 23, 2023 9.200 9.220 8.970 8.970 64,976 -0.16(-1.75%)
Feb 22, 2023 9.200 9.350 8.950 9.130 105,760 -0.11(-1.19%)
Feb 21, 2023 9.510 9.540 9.220 9.240 53,441 -0.35(-3.65%)
Feb 17, 2023 9.670 9.730 9.401 9.590 35,193 -0.11(-1.13%)
Feb 16, 2023 9.710 9.986 9.680 9.700 38,154 -0.14(-1.42%)
Feb 15, 2023 9.550 9.860 9.380 9.840 42,834 +0.23(+2.39%)
Feb 14, 2023 9.550 9.770 9.400 9.610 34,788 +0.01(+0.10%)
Feb 13, 2023 9.500 9.710 9.500 9.600 30,284 -0.02(-0.21%)
Feb 10, 2023 9.760 9.990 9.620 9.620 38,850 -0.26(-2.63%)
Feb 09, 2023 9.710 10.11 9.710 9.880 88,872 +0.20(+2.07%)
Feb 08, 2023 9.780 9.875 9.550 9.680 60,140 -0.20(-2.02%)
Feb 07, 2023 9.660 9.920 9.440 9.880 83,137 +0.18(+1.86%)
Feb 06, 2023 9.730 9.893 9.470 9.700 117,154 -0.17(-1.72%)
Feb 03, 2023 10.12 10.42 9.700 9.870 227,989 -0.45(-4.36%)
Feb 02, 2023 9.650 10.32 9.485 10.32 274,562 +0.77(+8.06%)
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.