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: MWG )

0.3150 -0.0080 (-2.48%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2024 0.3200 0.3547 0.3247 0.3541 247,873 +0.04(+12.52%)
Jan 30, 2024 0.3020 0.3262 0.3020 0.3147 35,658 +0.01(+4.14%)
Jan 29, 2024 0.3055 0.3140 0.2829 0.3022 48,823 +0.00(+0.73%)
Jan 26, 2024 0.3032 0.3032 0.2848 0.3000 118,352 +0.01(+3.41%)
Jan 25, 2024 0.2891 0.3078 0.2749 0.2901 70,940 +0.01(+5.11%)
Jan 24, 2024 0.2890 0.3028 0.2755 0.2760 60,950 -0.01(-4.27%)
Jan 23, 2024 0.3040 0.3219 0.2801 0.2883 92,051 -0.02(-5.16%)
Jan 22, 2024 0.2842 0.3130 0.2830 0.3040 131,142 +0.01(+3.75%)
Jan 19, 2024 0.2950 0.3255 0.2810 0.2930 200,482 +0.01(+4.27%)
Jan 18, 2024 0.2667 0.2967 0.2620 0.2810 109,090 +0.00(+1.12%)
Jan 17, 2024 0.2550 0.2805 0.2550 0.2779 49,280 +0.02(+6.68%)
Jan 16, 2024 0.2660 0.2710 0.2524 0.2605 28,237 -0.01(-5.27%)
Jan 12, 2024 0.2600 0.3200 0.2600 0.2750 416,925 +0.01(+2.04%)
Jan 11, 2024 0.2600 0.2700 0.2483 0.2695 29,385 +0.01(+1.89%)
Jan 10, 2024 0.2600 0.2800 0.2489 0.2645 98,237 +0.01(+3.73%)
Jan 09, 2024 0.2631 0.2740 0.2458 0.2550 119,204 -0.01(-3.08%)
Jan 08, 2024 0.2731 0.2731 0.2550 0.2631 67,400 -0.02(-5.46%)
Jan 05, 2024 0.2390 0.2800 0.2359 0.2783 306,207 +0.05(+20.95%)
Jan 04, 2024 0.2190 0.2475 0.2016 0.2301 304,244 +0.02(+7.72%)
Jan 03, 2024 0.2200 0.2219 0.2035 0.2136 53,864 -0.00(-0.51%)
Jan 02, 2024 0.2199 0.2222 0.2140 0.2147 89,020 -0.01(-4.45%)
Dec 29, 2023 0.2290 0.2301 0.2105 0.2247 85,571 -0.01(-2.73%)
Dec 28, 2023 0.2210 0.2370 0.2190 0.2310 29,471 +0.01(+2.21%)
Dec 27, 2023 0.2200 0.2260 0.2096 0.2260 143,994 +0.00(+0.00%)
Dec 26, 2023 0.2137 0.2337 0.2081 0.2260 252,926 +0.01(+2.73%)
Dec 22, 2023 0.2200 0.2200 0.2110 0.2200 95,649 +0.01(+4.76%)
Dec 21, 2023 0.2012 0.2160 0.2012 0.2100 212,490 +0.01(+2.44%)
Dec 20, 2023 0.2163 0.2201 0.2012 0.2050 88,838 -0.01(-5.22%)
Dec 19, 2023 0.2293 0.2390 0.2126 0.2163 80,922 -0.00(-2.22%)
Dec 18, 2023 0.2398 0.2398 0.2115 0.2212 68,566 -0.01(-5.83%)
Dec 15, 2023 0.2400 0.2400 0.2233 0.2349 59,613 -0.01(-2.12%)
Dec 14, 2023 0.2200 0.2410 0.2220 0.2400 44,402 +0.01(+3.45%)
Dec 13, 2023 0.2280 0.2434 0.2034 0.2320 58,878 -0.00(-0.60%)
Dec 12, 2023 0.2478 0.2488 0.2202 0.2334 41,527 -0.00(-1.52%)
Dec 11, 2023 0.2400 0.2426 0.2342 0.2370 24,649 +0.00(+0.00%)
Dec 08, 2023 0.2500 0.2510 0.2303 0.2370 86,286 +0.00(+0.47%)
Dec 07, 2023 0.2600 0.2600 0.2359 0.2359 46,428 -0.02(-8.81%)
Dec 06, 2023 0.2790 0.2800 0.2101 0.2587 107,857 -0.01(-3.90%)
Dec 05, 2023 0.2790 0.2891 0.2687 0.2692 31,377 +0.00(+0.04%)
Dec 04, 2023 0.2730 0.2820 0.2620 0.2691 11,781 -0.00(-1.07%)
Dec 01, 2023 0.2890 0.2930 0.2550 0.2720 165,227 -0.01(-4.53%)
Nov 30, 2023 0.2797 0.2896 0.2700 0.2849 19,984 +0.01(+1.86%)
Nov 29, 2023 0.2900 0.3100 0.2661 0.2797 132,992 -0.00(-1.51%)
Nov 28, 2023 0.2800 0.2840 0.2640 0.2840 47,419 +0.00(+0.04%)
Nov 27, 2023 0.2871 0.3100 0.2800 0.2839 76,059 +0.00(+0.00%)
Nov 24, 2023 0.2601 0.2980 0.2600 0.2839 90,558 +0.02(+8.36%)
Nov 22, 2023 0.2450 0.2800 0.2423 0.2620 212,694 +0.01(+3.89%)
Nov 21, 2023 0.2500 0.2690 0.2400 0.2522 337,866 -0.01(-3.92%)
Nov 20, 2023 0.3000 0.3600 0.2600 0.2625 2,057,207 -0.00(-0.61%)
Nov 17, 2023 0.2200 0.2680 0.2146 0.2641 1,818,152 +0.05(+21.15%)
Nov 16, 2023 0.2100 0.2180 0.2100 0.2180 24,993 -0.00(-0.86%)
Nov 15, 2023 0.2070 0.2199 0.2069 0.2199 28,458 +0.01(+2.76%)
Nov 14, 2023 0.2000 0.2199 0.2041 0.2140 39,940 -0.00(-1.56%)
Nov 13, 2023 0.2101 0.2188 0.2010 0.2174 39,161 +0.01(+2.40%)
Nov 10, 2023 0.1990 0.2123 0.1940 0.2123 165,900 +0.01(+6.68%)
Nov 09, 2023 0.2290 0.2290 0.1925 0.1990 216,344 -0.02(-10.40%)
Nov 08, 2023 0.2256 0.2347 0.2221 0.2221 55,756 -0.00(-2.16%)
Nov 07, 2023 0.2489 0.2502 0.2259 0.2270 93,907 -0.01(-4.70%)
Nov 06, 2023 0.2330 0.2516 0.2330 0.2382 49,873 -0.00(-0.38%)
Nov 03, 2023 0.2400 0.2408 0.2304 0.2391 85,949 -0.00(-1.69%)
Nov 02, 2023 0.2220 0.2435 0.2101 0.2432 322,475 +0.03(+14.45%)
Nov 01, 2023 0.2400 0.2506 0.2020 0.2125 531,142 -0.03(-12.04%)
Oct 31, 2023 0.3988 0.3988 0.2241 0.2416 866,487 -0.16(-39.60%)
Oct 30, 2023 0.4142 0.4442 0.3943 0.4000 328,022 -0.03(-7.79%)
Oct 27, 2023 0.4392 0.4435 0.4250 0.4338 11,027 -0.02(-3.69%)
Oct 26, 2023 0.4600 0.4600 0.4456 0.4504 17,543 -0.01(-1.14%)
Oct 25, 2023 0.4360 0.4556 0.4200 0.4556 59,790 +0.01(+2.22%)
Oct 24, 2023 0.4385 0.4557 0.4358 0.4457 24,940 +0.00(+0.00%)
Oct 23, 2023 0.4500 0.5489 0.4260 0.4457 345,673 -0.00(-0.07%)
Oct 20, 2023 0.4300 0.4460 0.4300 0.4460 116,227 +0.02(+4.69%)
Oct 19, 2023 0.4168 0.4268 0.4068 0.4260 26,633 +0.01(+2.21%)
Oct 18, 2023 0.4400 0.4400 0.4000 0.4168 26,133 -0.02(-5.27%)
Oct 17, 2023 0.4199 0.4466 0.4118 0.4400 80,333 +0.03(+6.20%)
Oct 16, 2023 0.4200 0.4200 0.3951 0.4143 70,274 +0.02(+4.86%)
Oct 13, 2023 0.4078 0.4078 0.3901 0.3951 23,632 -0.00(-0.70%)
Oct 12, 2023 0.3860 0.4059 0.3860 0.3979 40,114 -0.00(-0.10%)
Oct 11, 2023 0.4002 0.4010 0.3863 0.3983 66,906 +0.00(+0.00%)
Oct 10, 2023 0.3946 0.4492 0.3819 0.3983 152,840 +0.01(+2.39%)
Oct 09, 2023 0.3891 0.3945 0.3776 0.3890 65,098 -0.01(-1.52%)
Oct 06, 2023 0.3896 0.3950 0.3846 0.3950 8,843 +0.00(+0.28%)
Oct 05, 2023 0.3820 0.4020 0.3725 0.3939 80,729 +0.00(+0.36%)
Oct 04, 2023 0.3730 0.3930 0.3700 0.3925 79,898 -0.01(-1.85%)
Oct 03, 2023 0.3950 0.4000 0.3805 0.3999 48,017 +0.00(+1.11%)
Oct 02, 2023 0.4050 0.4050 0.3631 0.3955 107,749 -0.02(-4.68%)
Sep 29, 2023 0.4110 0.4200 0.4101 0.4149 55,859 -0.01(-1.21%)
Sep 28, 2023 0.4100 0.4200 0.3994 0.4200 78,950 +0.00(+0.00%)
Sep 27, 2023 0.4210 0.4210 0.4000 0.4200 69,522 +0.00(+0.00%)
Sep 26, 2023 0.4124 0.4315 0.4020 0.4200 127,791 +0.01(+2.07%)
Sep 25, 2023 0.4101 0.4115 0.4030 0.4115 34,530 +0.00(+0.37%)
Sep 22, 2023 0.3999 0.4171 0.3999 0.4100 47,687 +0.00(+0.71%)
Sep 21, 2023 0.4100 0.4198 0.3975 0.4071 204,057 -0.01(-3.05%)
Sep 20, 2023 0.4206 0.4257 0.4106 0.4199 65,851 +0.00(+0.96%)
Sep 19, 2023 0.4400 0.4401 0.4105 0.4159 72,628 -0.03(-6.33%)
Sep 18, 2023 0.4500 0.4510 0.4300 0.4440 59,618 -0.01(-2.42%)
Sep 15, 2023 0.4200 0.4565 0.4200 0.4550 131,124 +0.02(+5.72%)
Sep 14, 2023 0.4200 0.4600 0.4151 0.4304 457,404 +0.01(+2.75%)
Sep 13, 2023 0.4070 0.4199 0.4000 0.4189 143,308 +0.01(+3.64%)
Sep 12, 2023 0.4000 0.4250 0.3901 0.4042 229,099 +0.00(+0.80%)
Sep 11, 2023 0.3900 0.4498 0.3900 0.4010 410,707 +0.01(+2.40%)
Sep 08, 2023 0.3940 0.4015 0.3781 0.3916 55,401 -0.00(-0.61%)
Sep 07, 2023 0.4200 0.4320 0.3873 0.3940 292,924 -0.02(-5.76%)
Sep 06, 2023 0.3913 0.4399 0.3811 0.4181 486,288 +0.03(+7.21%)
Sep 05, 2023 0.3950 0.3950 0.3700 0.3900 145,312 +0.00(+0.54%)
Sep 01, 2023 0.4120 0.4201 0.3700 0.3879 256,034 -0.03(-6.51%)
Aug 31, 2023 0.4351 0.4351 0.3811 0.4149 318,553 -0.02(-4.25%)
Aug 30, 2023 0.4450 0.5000 0.4280 0.4333 437,284 +0.01(+2.24%)
Aug 29, 2023 0.3810 0.4369 0.3800 0.4238 460,866 +0.04(+11.53%)
Aug 28, 2023 0.3713 0.3952 0.3606 0.3800 364,326 +0.00(+1.20%)
Aug 25, 2023 0.3900 0.3900 0.3640 0.3755 256,596 -0.02(-5.08%)
Aug 24, 2023 0.4100 0.4099 0.3888 0.3956 239,515 -0.02(-5.65%)
Aug 23, 2023 0.4280 0.4280 0.4056 0.4193 88,503 -0.00(-0.17%)
Aug 22, 2023 0.4249 0.4249 0.4018 0.4200 137,184 -0.01(-1.41%)
Aug 21, 2023 0.4355 0.4500 0.4200 0.4260 182,456 -0.02(-5.33%)
Aug 18, 2023 0.4400 0.4500 0.4320 0.4500 116,010 +0.02(+4.19%)
Aug 17, 2023 0.4554 0.4700 0.4311 0.4319 111,091 -0.02(-4.02%)
Aug 16, 2023 0.4716 0.4799 0.4500 0.4500 151,723 -0.02(-3.23%)
Aug 15, 2023 0.4870 0.5198 0.4650 0.4650 129,319 -0.02(-4.52%)
Aug 14, 2023 0.4710 0.4879 0.4608 0.4870 67,274 +0.01(+1.46%)
Aug 11, 2023 0.4800 0.4800 0.4700 0.4800 84,564 -0.00(-0.99%)
Aug 10, 2023 0.4982 0.4982 0.4599 0.4848 169,875 +0.00(+0.62%)
Aug 09, 2023 0.5000 0.5000 0.4500 0.4818 176,052 -0.02(-3.45%)
Aug 08, 2023 0.5100 0.5260 0.4700 0.4990 226,929 -0.03(-5.13%)
Aug 07, 2023 0.5390 0.5400 0.5101 0.5260 137,627 -0.01(-2.41%)
Aug 04, 2023 0.5400 0.5587 0.5300 0.5390 133,106 -0.02(-3.58%)
Aug 03, 2023 0.5415 0.5686 0.5400 0.5590 75,530 +0.00(+0.13%)
Aug 02, 2023 0.5620 0.5720 0.5301 0.5583 86,684 +0.02(+3.01%)
Aug 01, 2023 0.5467 0.5649 0.5390 0.5420 95,867 -0.02(-3.01%)
Jul 31, 2023 0.5500 0.5601 0.5320 0.5588 51,526 -0.00(-0.20%)
Jul 28, 2023 0.5780 0.5780 0.5312 0.5599 182,877 -0.01(-1.08%)
Jul 27, 2023 0.5572 0.5770 0.5224 0.5660 207,201 +0.01(+1.45%)
Jul 26, 2023 0.5727 0.5780 0.5522 0.5579 138,107 -0.01(-1.43%)
Jul 25, 2023 0.5800 0.5839 0.5480 0.5660 369,618 -0.02(-2.95%)
Jul 24, 2023 0.5990 0.6000 0.5800 0.5832 179,753 -0.02(-2.77%)
Jul 21, 2023 0.6000 0.6050 0.5802 0.5998 142,451 +0.00(+0.33%)
Jul 20, 2023 0.5900 0.6000 0.5750 0.5978 108,557 -0.01(-1.79%)
Jul 19, 2023 0.6062 0.6299 0.5810 0.6087 150,083 -0.02(-2.61%)
Jul 18, 2023 0.6320 0.6450 0.6026 0.6250 77,171 -0.02(-3.46%)
Jul 17, 2023 0.6640 0.6640 0.6197 0.6474 340,548 +0.02(+2.78%)
Jul 14, 2023 0.6596 0.6701 0.6110 0.6299 809,522 +0.02(+2.44%)
Jul 13, 2023 0.5800 0.6190 0.5690 0.6149 660,108 +0.06(+10.06%)
Jul 12, 2023 0.5700 0.5850 0.5027 0.5587 491,628 -0.01(-2.36%)
Jul 11, 2023 0.5741 0.6000 0.5690 0.5722 112,885 -0.00(-0.35%)
Jul 10, 2023 0.5777 0.5777 0.5590 0.5742 111,548 +0.00(+0.40%)
Jul 07, 2023 0.5800 0.6100 0.5616 0.5719 160,387 -0.02(-3.07%)
Jul 06, 2023 0.6035 0.6056 0.5739 0.5900 69,460 -0.03(-4.84%)
Jul 05, 2023 0.5900 0.6355 0.5711 0.6200 112,401 +0.02(+3.33%)
Jul 03, 2023 0.5850 0.6100 0.5850 0.6000 114,707 +0.02(+3.56%)
Jun 30, 2023 0.5750 0.5875 0.5700 0.5794 151,311 +0.00(+0.77%)
Jun 29, 2023 0.5900 0.6150 0.5750 0.5750 147,680 -0.02(-2.54%)
Jun 28, 2023 0.5800 0.5900 0.5635 0.5900 171,400 +0.02(+3.51%)
Jun 27, 2023 0.5800 0.5990 0.5515 0.5700 300,885 -0.01(-1.72%)
Jun 26, 2023 0.6036 0.6200 0.5620 0.5800 457,352 -0.02(-2.52%)
Jun 23, 2023 0.6100 0.6147 0.5513 0.5950 364,381 -0.03(-4.03%)
Jun 22, 2023 0.6200 0.6300 0.6101 0.6200 149,454 -0.00(-0.32%)
Jun 21, 2023 0.6201 0.6299 0.6115 0.6220 124,746 +0.00(+0.16%)
Jun 20, 2023 0.6283 0.6500 0.6200 0.6210 185,237 -0.03(-4.46%)
Jun 16, 2023 0.6350 0.6598 0.6210 0.6500 311,760 +0.01(+1.36%)
Jun 15, 2023 0.6350 0.6600 0.6252 0.6413 238,280 -0.27(-29.95%)
May 08, 2023 0.9500 0.9989 0.8530 0.9155 3,523,995 -0.01(-1.18%)
May 05, 2023 0.9800 1.000 0.8901 0.9264 2,830,519 -0.07(-7.07%)
May 04, 2023 1.650 1.650 0.9500 0.9969 4,887,350 -0.23(-18.95%)
May 03, 2023 1.180 1.390 1.130 1.230 3,278,683 +0.10(+8.85%)
May 02, 2023 1.070 1.199 0.8900 1.130 3,200,149 +0.04(+3.67%)
May 01, 2023 2.120 2.225 1.000 1.090 6,670,941 -0.92(-45.77%)
Apr 28, 2023 7.840 7.990 2.010 2.010 3,432,371 -5.83(-74.36%)
Apr 27, 2023 7.540 7.920 7.300 7.840 1,183,406 +0.19(+2.48%)
Apr 26, 2023 7.770 7.770 5.884 7.650 888,880 -0.12(-1.54%)
Apr 25, 2023 6.750 7.800 6.650 7.770 230,616 +1.17(+17.73%)
Apr 24, 2023 5.890 6.790 5.600 6.600 146,225 +0.71(+12.05%)
Apr 21, 2023 6.020 6.130 5.340 5.890 210,839 -0.01(-0.17%)
Apr 20, 2023 7.290 7.290 5.600 5.900 189,341 -1.31(-18.17%)
Apr 19, 2023 7.350 7.690 7.110 7.210 127,698 -0.23(-3.09%)
Apr 18, 2023 7.560 7.890 7.100 7.440 138,213 -0.31(-4.00%)
Apr 17, 2023 8.330 8.420 7.348 7.750 80,550 -0.44(-5.37%)
Apr 14, 2023 7.960 8.560 7.600 8.190 276,146 +0.78(+10.53%)
Apr 13, 2023 8.000 8.177 7.080 7.410 289,809 -0.69(-8.52%)
Apr 12, 2023 7.640 8.650 7.640 8.100 756,726 +0.81(+11.11%)
Apr 11, 2023 5.850 7.450 5.850 7.290 882,434 +1.59(+27.89%)
Apr 10, 2023 5.830 6.140 5.225 5.700 220,391 +0.05(+0.88%)
Apr 06, 2023 5.420 6.760 5.300 5.650 403,965 -0.83(-12.81%)
Apr 05, 2023 4.720 6.500 4.010 6.480 1,099,997 +0.83(+14.69%)
Apr 04, 2023 9.200 12.40 4.350 5.650 3,995,850 -3.22(-36.30%)
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.