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: HOUS )

3.995 -0.075 (-1.84%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 3, 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 (%)
May 31, 2024 4.220 4.350 4.030 4.070 6,356,512 -0.14(-3.33%)
May 30, 2024 4.200 4.310 4.125 4.210 1,410,970 +0.04(+0.96%)
May 29, 2024 4.250 4.330 4.085 4.170 859,082 -0.13(-3.02%)
May 28, 2024 4.560 4.625 4.260 4.300 1,035,637 -0.19(-4.23%)
May 24, 2024 4.500 4.565 4.410 4.490 656,434 -0.01(-0.22%)
May 23, 2024 4.840 4.840 4.365 4.500 1,345,690 -0.36(-7.41%)
May 22, 2024 5.060 5.099 4.780 4.860 901,545 -0.21(-4.14%)
May 21, 2024 5.120 5.200 5.010 5.070 1,836,637 -0.10(-1.93%)
May 20, 2024 5.410 5.450 5.150 5.170 1,370,830 -0.25(-4.61%)
May 17, 2024 5.590 5.590 5.370 5.420 1,071,108 -0.18(-3.21%)
May 16, 2024 5.420 5.600 5.360 5.600 726,933 +0.18(+3.32%)
May 15, 2024 5.590 5.640 5.355 5.420 753,144 +0.00(+0.00%)
May 14, 2024 5.610 5.710 5.410 5.420 650,374 -0.03(-0.55%)
May 13, 2024 5.480 5.705 5.430 5.450 1,215,087 +0.07(+1.30%)
May 10, 2024 5.210 5.430 5.170 5.380 1,880,909 +0.22(+4.26%)
May 09, 2024 4.730 5.200 4.730 5.160 996,786 +0.43(+9.09%)
May 08, 2024 4.870 4.920 4.695 4.730 1,094,436 -0.26(-5.21%)
May 07, 2024 5.070 5.200 4.980 4.990 1,688,119 -0.07(-1.38%)
May 06, 2024 5.120 5.190 4.930 5.060 797,854 +0.02(+0.40%)
May 03, 2024 5.300 5.530 5.020 5.040 994,498 -0.05(-0.98%)
May 02, 2024 5.040 5.100 4.875 5.090 1,278,588 +0.16(+3.25%)
May 01, 2024 4.870 5.160 4.770 4.930 1,129,914 +0.07(+1.44%)
Apr 30, 2024 4.930 5.070 4.860 4.860 2,207,186 -0.14(-2.80%)
Apr 29, 2024 5.160 5.310 4.980 5.000 1,439,969 -0.18(-3.47%)
Apr 26, 2024 5.020 5.290 5.000 5.180 1,299,024 +0.16(+3.19%)
Apr 25, 2024 5.000 5.360 4.800 5.020 1,929,241 -0.39(-7.21%)
Apr 24, 2024 5.450 5.485 5.342 5.410 1,031,131 -0.12(-2.17%)
Apr 23, 2024 5.440 5.720 5.425 5.530 1,106,628 +0.05(+0.91%)
Apr 22, 2024 5.530 5.550 5.310 5.480 1,049,085 +0.01(+0.18%)
Apr 19, 2024 5.370 5.515 5.350 5.470 1,432,551 +0.04(+0.74%)
Apr 18, 2024 5.420 5.540 5.340 5.430 2,264,672 +0.06(+1.12%)
Apr 17, 2024 5.360 5.470 5.310 5.370 1,485,265 +0.07(+1.32%)
Apr 16, 2024 5.100 5.355 5.010 5.300 1,621,560 +0.12(+2.32%)
Apr 15, 2024 5.410 5.510 5.150 5.180 1,951,751 -0.19(-3.54%)
Apr 12, 2024 5.590 5.690 5.340 5.370 1,044,919 -0.26(-4.62%)
Apr 11, 2024 5.610 5.680 5.320 5.630 982,871 +0.05(+0.90%)
Apr 10, 2024 5.550 5.590 5.390 5.580 1,431,772 -0.34(-5.74%)
Apr 09, 2024 5.860 5.990 5.805 5.920 838,129 +0.09(+1.54%)
Apr 08, 2024 5.870 5.970 5.755 5.830 1,082,577 +0.07(+1.22%)
Apr 05, 2024 5.780 5.925 5.650 5.760 1,049,463 -0.12(-2.04%)
Apr 04, 2024 6.040 6.190 5.805 5.880 1,029,780 -0.04(-0.68%)
Apr 03, 2024 5.630 5.930 5.630 5.920 819,753 +0.22(+3.86%)
Apr 02, 2024 5.760 5.770 5.575 5.700 1,077,482 -0.27(-4.52%)
Apr 01, 2024 6.170 6.186 5.870 5.970 973,074 -0.21(-3.40%)
Mar 28, 2024 5.780 6.200 5.780 6.180 2,093,414 +0.44(+7.67%)
Mar 27, 2024 5.520 5.750 5.480 5.740 1,002,968 +0.30(+5.51%)
Mar 26, 2024 5.560 5.680 5.392 5.440 682,887 -0.02(-0.37%)
Mar 25, 2024 5.490 5.595 5.350 5.460 679,844 -0.04(-0.73%)
Mar 22, 2024 5.830 5.920 5.490 5.500 900,928 -0.38(-6.46%)
Mar 21, 2024 5.620 6.120 5.610 5.880 1,632,418 +0.39(+7.10%)
Mar 20, 2024 5.110 5.600 5.110 5.490 1,159,447 +0.38(+7.44%)
Mar 19, 2024 5.180 5.270 5.040 5.110 1,715,154 -0.12(-2.29%)
Mar 18, 2024 5.250 5.350 5.110 5.230 1,953,398 +0.01(+0.19%)
Mar 15, 2024 5.860 5.980 4.660 5.220 5,292,927 -0.69(-11.68%)
Mar 14, 2024 6.130 6.160 5.800 5.910 1,218,979 -0.25(-4.06%)
Mar 13, 2024 5.960 6.260 5.960 6.160 891,278 +0.15(+2.50%)
Mar 12, 2024 5.990 6.020 5.835 6.010 1,243,737 +0.06(+1.01%)
Mar 11, 2024 5.890 6.020 5.850 5.950 929,863 -0.01(-0.17%)
Mar 08, 2024 5.890 6.120 5.810 5.960 1,024,490 +0.20(+3.47%)
Mar 07, 2024 5.780 5.910 5.675 5.760 969,598 +0.08(+1.41%)
Mar 06, 2024 5.780 5.780 5.560 5.680 1,172,116 +0.05(+0.89%)
Mar 05, 2024 5.870 5.870 5.555 5.630 1,211,716 -0.34(-5.70%)
Mar 04, 2024 6.250 6.400 5.890 5.970 1,370,212 -0.28(-4.48%)
Mar 01, 2024 6.300 6.310 5.905 6.250 1,004,607 -0.02(-0.32%)
Feb 29, 2024 6.120 6.310 6.070 6.270 1,572,217 +0.35(+5.91%)
Feb 28, 2024 6.000 6.248 5.890 5.920 1,364,584 -0.16(-2.63%)
Feb 27, 2024 5.830 6.290 5.780 6.080 2,373,744 +0.39(+6.85%)
Feb 26, 2024 5.800 5.840 5.360 5.690 1,948,830 -0.13(-2.23%)
Feb 23, 2024 6.070 6.070 5.810 5.820 1,495,786 -0.27(-4.43%)
Feb 22, 2024 6.670 6.680 6.080 6.090 1,498,933 -0.50(-7.59%)
Feb 21, 2024 6.450 6.665 6.310 6.590 1,083,826 +0.11(+1.70%)
Feb 20, 2024 6.910 6.910 6.445 6.480 1,039,547 -0.60(-8.47%)
Feb 16, 2024 7.210 7.431 6.985 7.080 943,390 -0.36(-4.84%)
Feb 15, 2024 7.160 7.440 6.800 7.440 1,686,545 -0.20(-2.62%)
Feb 14, 2024 7.590 7.800 7.450 7.640 1,078,184 +0.41(+5.67%)
Feb 13, 2024 7.170 7.320 7.080 7.230 1,343,286 -0.51(-6.59%)
Feb 12, 2024 7.450 7.885 7.410 7.740 1,018,347 +0.32(+4.31%)
Feb 09, 2024 7.230 7.450 7.190 7.420 852,397 +0.18(+2.49%)
Feb 08, 2024 7.050 7.265 7.010 7.240 419,573 +0.20(+2.84%)
Feb 07, 2024 7.170 7.170 6.919 7.040 345,009 -0.14(-1.95%)
Feb 06, 2024 7.040 7.230 6.990 7.180 540,684 +0.10(+1.41%)
Feb 05, 2024 7.100 7.130 6.975 7.080 568,758 -0.22(-3.01%)
Feb 02, 2024 7.320 7.385 7.085 7.300 500,881 -0.27(-3.57%)
Feb 01, 2024 7.210 7.580 7.150 7.570 633,363 +0.45(+6.32%)
Jan 31, 2024 7.370 7.710 7.105 7.120 669,228 -0.34(-4.56%)
Jan 30, 2024 7.610 7.700 7.415 7.460 729,303 -0.27(-3.49%)
Jan 29, 2024 7.490 7.745 7.275 7.730 797,279 +0.33(+4.46%)
Jan 26, 2024 7.230 7.500 7.175 7.400 729,939 +0.20(+2.78%)
Jan 25, 2024 7.070 7.200 6.980 7.200 640,664 +0.34(+4.96%)
Jan 24, 2024 7.150 7.180 6.715 6.860 645,493 -0.06(-0.87%)
Jan 23, 2024 7.160 7.186 6.855 6.920 808,551 -0.05(-0.72%)
Jan 22, 2024 6.690 7.040 6.690 6.970 790,068 +0.45(+6.90%)
Jan 19, 2024 6.420 6.570 6.360 6.520 780,325 +0.16(+2.52%)
Jan 18, 2024 6.500 6.560 6.295 6.360 572,660 -0.07(-1.09%)
Jan 17, 2024 6.490 6.610 6.320 6.430 824,779 -0.28(-4.17%)
Jan 16, 2024 6.910 6.910 6.645 6.710 757,582 -0.32(-4.55%)
Jan 12, 2024 7.210 7.250 6.945 7.030 613,983 -0.03(-0.42%)
Jan 11, 2024 7.240 7.240 6.890 7.060 657,011 -0.23(-3.16%)
Jan 10, 2024 7.410 7.440 7.200 7.290 589,754 -0.15(-2.02%)
Jan 09, 2024 7.410 7.570 7.400 7.440 502,720 -0.25(-3.25%)
Jan 08, 2024 7.420 7.780 7.350 7.690 493,929 +0.25(+3.36%)
Jan 05, 2024 7.430 7.690 7.320 7.440 665,141 -0.10(-1.33%)
Jan 04, 2024 7.680 7.720 7.520 7.540 695,889 -0.15(-1.95%)
Jan 03, 2024 7.710 7.820 7.470 7.690 888,116 -0.20(-2.53%)
Jan 02, 2024 7.920 8.000 7.675 7.890 989,846 -0.22(-2.71%)
Dec 29, 2023 8.290 8.330 8.085 8.110 715,119 -0.24(-2.87%)
Dec 28, 2023 8.300 8.400 8.240 8.350 701,969 +0.01(+0.12%)
Dec 27, 2023 8.270 8.377 8.170 8.340 900,852 +0.15(+1.83%)
Dec 26, 2023 7.910 8.220 7.880 8.190 693,897 +0.31(+3.93%)
Dec 22, 2023 7.870 8.050 7.780 7.880 911,251 +0.10(+1.29%)
Dec 21, 2023 7.750 7.830 7.535 7.780 687,744 +0.23(+3.05%)
Dec 20, 2023 7.600 7.910 7.495 7.550 942,890 -0.13(-1.69%)
Dec 19, 2023 7.450 7.725 7.450 7.680 1,247,628 +0.35(+4.77%)
Dec 18, 2023 7.090 7.505 7.030 7.330 1,701,883 -0.06(-0.81%)
Dec 15, 2023 7.500 7.590 7.260 7.390 3,533,179 -0.15(-1.99%)
Dec 14, 2023 7.450 7.705 7.415 7.540 4,000,368 +0.39(+5.45%)
Dec 13, 2023 6.310 7.220 6.275 7.150 1,830,677 +0.81(+12.78%)
Dec 12, 2023 6.350 6.445 6.205 6.340 1,046,714 -0.01(-0.16%)
Dec 11, 2023 6.330 6.420 6.240 6.350 1,173,852 +0.00(+0.00%)
Dec 08, 2023 6.200 6.500 6.150 6.350 1,476,715 +0.09(+1.44%)
Dec 07, 2023 6.020 6.295 5.950 6.260 1,330,549 +0.24(+3.99%)
Dec 06, 2023 5.980 6.265 5.940 6.020 945,514 +0.13(+2.21%)
Dec 05, 2023 5.880 6.000 5.830 5.890 691,361 -0.12(-2.00%)
Dec 04, 2023 5.880 6.120 5.838 6.010 1,008,258 +0.07(+1.18%)
Dec 01, 2023 5.360 5.970 5.300 5.940 1,478,706 +0.56(+10.41%)
Nov 30, 2023 5.440 5.534 5.250 5.380 1,588,591 -0.03(-0.55%)
Nov 29, 2023 5.300 5.580 5.260 5.410 1,109,219 +0.23(+4.44%)
Nov 28, 2023 5.040 5.220 4.890 5.180 714,621 +0.11(+2.17%)
Nov 27, 2023 5.050 5.120 4.985 5.070 1,752,624 -0.01(-0.20%)
Nov 24, 2023 4.910 5.155 4.910 5.080 365,763 +0.15(+3.04%)
Nov 22, 2023 4.960 5.040 4.865 4.930 656,788 +0.04(+0.82%)
Nov 21, 2023 5.160 5.160 4.795 4.890 1,063,872 -0.37(-7.03%)
Nov 20, 2023 5.150 5.435 4.990 5.260 1,680,717 +0.15(+2.94%)
Nov 17, 2023 5.010 5.150 4.940 5.110 1,477,211 +0.15(+3.02%)
Nov 16, 2023 5.190 5.230 4.900 4.960 1,514,102 -0.26(-4.98%)
Nov 15, 2023 5.140 5.438 5.110 5.220 1,458,362 +0.11(+2.15%)
Nov 14, 2023 4.850 5.220 4.830 5.110 2,120,951 +0.69(+15.61%)
Nov 13, 2023 4.500 4.570 4.330 4.420 1,085,299 -0.14(-3.07%)
Nov 10, 2023 4.630 4.670 4.460 4.560 1,008,760 -0.03(-0.65%)
Nov 09, 2023 5.000 5.060 4.560 4.590 690,293 -0.38(-7.65%)
Nov 08, 2023 4.920 5.070 4.875 4.970 778,738 -0.07(-1.39%)
Nov 07, 2023 4.860 5.050 4.660 5.040 1,550,318 +0.19(+3.92%)
Nov 06, 2023 5.210 5.210 4.810 4.850 1,103,784 -0.36(-6.91%)
Nov 03, 2023 4.890 5.610 4.890 5.210 1,967,658 +0.55(+11.80%)
Nov 02, 2023 4.970 5.110 4.640 4.660 1,234,428 -0.19(-3.92%)
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.