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

Residential and Multisector Real Estate ETF (NY: REZ )

89.23 -0.34 (-0.38%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 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 (%)
Oct 31, 2007 26.31 26.41 25.93 26.40 19,429 +0.72(+2.80%)
Oct 30, 2007 26.33 26.33 25.68 25.68 534 -0.15(-0.59%)
Oct 29, 2007 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Oct 26, 2007 24.85 25.83 24.85 25.83 534 +0.45(+1.77%)
Oct 25, 2007 25.47 25.47 25.23 25.38 7,486 +0.07(+0.29%)
Oct 24, 2007 26.59 26.62 25.19 25.31 6,060 -0.25(-0.97%)
Oct 23, 2007 25.55 25.56 25.55 25.56 4,991 +0.50(+2.02%)
Oct 22, 2007 24.91 25.07 24.91 25.05 10,873 -0.37(-1.46%)
Oct 19, 2007 25.76 25.76 25.42 25.42 4,456 -0.40(-1.54%)
Oct 18, 2007 25.82 25.83 25.82 25.82 713 +0.35(+1.37%)
Oct 17, 2007 26.15 26.15 25.37 25.47 1,960 -0.59(-2.26%)
Oct 16, 2007 26.37 26.47 26.06 26.06 18,538 -0.57(-2.15%)
Oct 15, 2007 26.87 26.87 26.64 26.64 3,921 -0.74(-2.70%)
Oct 12, 2007 27.38 27.38 27.38 27.38 356 -0.34(-1.21%)
Oct 11, 2007 27.80 27.80 27.71 27.71 3,208 +0.01(+0.04%)
Oct 10, 2007 27.70 27.70 27.70 27.70 356 +0.21(+0.78%)
Oct 09, 2007 27.49 27.49 27.49 27.49 356 -0.16(-0.59%)
Oct 08, 2007 27.96 27.96 27.60 27.65 29,412 -0.41(-1.46%)
Oct 05, 2007 27.67 28.06 27.64 28.06 17,290 +0.57(+2.08%)
Oct 04, 2007 27.44 27.50 27.33 27.49 32,085 +0.17(+0.62%)
Oct 03, 2007 27.23 27.38 27.20 27.32 17,290 +0.44(+1.65%)
Oct 02, 2007 26.88 26.88 26.88 26.88 0 +0.00(+0.00%)
Oct 01, 2007 26.88 26.88 26.88 26.88 7,130 +0.10(+0.36%)
Sep 28, 2007 26.78 26.78 26.78 26.78 8,021 -0.12(-0.46%)
Sep 27, 2007 26.97 27.02 26.91 26.91 12,477 +0.15(+0.57%)
Sep 26, 2007 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Sep 25, 2007 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Sep 24, 2007 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Sep 21, 2007 26.81 26.81 26.75 26.75 10,695 -0.30(-1.12%)
Sep 20, 2007 27.06 27.06 27.06 27.06 0 +0.00(+0.00%)
Sep 19, 2007 27.06 27.06 27.06 27.06 3,565 +0.91(+3.50%)
Sep 18, 2007 26.14 26.14 26.14 26.14 0 +0.00(+0.00%)
Sep 17, 2007 26.14 26.14 26.14 26.14 0 +0.00(+0.00%)
Sep 14, 2007 26.14 26.14 26.14 26.14 0 +0.00(+0.00%)
Sep 13, 2007 26.14 26.14 26.14 26.14 534 +0.86(+3.42%)
Sep 12, 2007 25.28 25.28 25.28 25.28 0 +0.00(+0.00%)
Sep 11, 2007 25.28 25.28 25.28 25.28 0 +0.00(+0.00%)
Sep 10, 2007 25.28 25.28 25.28 25.28 356 -0.70(-2.68%)
Sep 07, 2007 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Sep 06, 2007 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Sep 05, 2007 26.11 26.11 25.97 25.97 3,743 -0.25(-0.94%)
Sep 04, 2007 26.23 26.23 26.22 26.22 10,695 +0.70(+2.73%)
Aug 31, 2007 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Aug 30, 2007 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Aug 29, 2007 25.53 25.53 25.53 25.53 356 +0.00(+0.00%)
Aug 28, 2007 25.53 25.53 25.53 25.53 4,099 -0.39(-1.52%)
Aug 27, 2007 25.92 25.92 25.92 25.92 1,782 -0.35(-1.32%)
Aug 24, 2007 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Aug 23, 2007 26.25 26.27 26.25 26.27 4,099 -0.10(-0.36%)
Aug 22, 2007 26.45 26.45 26.35 26.36 10,695 +0.04(+0.17%)
Aug 21, 2007 26.42 26.43 26.30 26.32 52,228 +0.37(+1.43%)
Aug 20, 2007 25.95 25.95 25.95 25.95 0 +0.00(+0.00%)
Aug 17, 2007 25.98 49.12 25.47 25.95 1,782 +1.39(+5.64%)
Aug 16, 2007 24.38 24.56 24.16 24.56 4,812 +0.21(+0.85%)
Aug 15, 2007 24.30 24.35 24.30 24.35 2,139 -0.26(-1.07%)
Aug 14, 2007 24.82 24.82 24.62 24.62 534 -0.94(-3.67%)
Aug 13, 2007 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Aug 10, 2007 25.55 25.62 25.55 25.55 12,477 -0.37(-1.43%)
Aug 09, 2007 26.25 26.35 25.92 25.92 8,378 +0.77(+3.08%)
Aug 08, 2007 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 07, 2007 25.15 25.15 25.15 25.15 4,099 +0.18(+0.72%)
Aug 06, 2007 24.45 24.97 24.36 24.97 113,370 +0.21(+0.86%)
Aug 03, 2007 24.96 25.70 24.76 24.76 12,656 -0.95(-3.69%)
Aug 02, 2007 25.39 25.73 25.39 25.70 4,456 +0.31(+1.24%)
Aug 01, 2007 24.72 25.39 24.49 25.39 29,412 +0.42(+1.66%)
Jul 31, 2007 25.43 25.51 24.98 24.98 8,378 -0.22(-0.89%)
Jul 30, 2007 24.85 25.20 24.85 25.20 10,695 +0.10(+0.40%)
Jul 27, 2007 25.30 25.37 25.10 25.10 713 -0.72(-2.80%)
Jul 26, 2007 25.79 25.93 25.78 25.82 14,795 -0.55(-2.08%)
Jul 25, 2007 26.28 26.50 26.28 26.37 2,317 -1.17(-4.26%)
Jul 24, 2007 27.01 27.54 27.01 27.54 1,069 +0.40(+1.47%)
Jul 23, 2007 27.59 27.59 27.15 27.15 5,169 -0.43(-1.57%)
Jul 20, 2007 27.86 27.86 27.49 27.58 1,426 -0.53(-1.90%)
Jul 19, 2007 28.11 28.11 28.11 28.11 178 +0.06(+0.22%)
Jul 18, 2007 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jul 17, 2007 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jul 16, 2007 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jul 13, 2007 28.05 28.05 28.05 28.05 0 +0.00(+0.00%)
Jul 12, 2007 27.91 28.05 27.85 28.05 4,991 +0.35(+1.28%)
Jul 11, 2007 27.70 27.70 27.70 27.70 713 -0.50(-1.79%)
Jul 10, 2007 28.20 28.20 28.20 28.20 1,782 -0.07(-0.26%)
Jul 09, 2007 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jul 06, 2007 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jul 05, 2007 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jul 03, 2007 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jul 02, 2007 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 29, 2007 28.27 28.27 28.27 28.27 0 +0.00(+0.00%)
Jun 28, 2007 28.27 28.27 28.27 28.27 3,565 +0.52(+1.88%)
Jun 27, 2007 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 26, 2007 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Jun 25, 2007 28.04 28.09 27.75 27.75 78,432 -0.08(-0.28%)
Jun 22, 2007 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
Jun 21, 2007 27.83 27.83 27.83 27.83 3,565 -0.73(-2.55%)
Jun 20, 2007 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Jun 19, 2007 28.56 28.56 28.56 28.56 178 +0.00(+0.00%)
Jun 18, 2007 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Jun 15, 2007 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Jun 14, 2007 28.56 28.56 28.56 28.56 0 +0.00(+0.00%)
Jun 13, 2007 29.27 29.27 28.40 28.56 10,873 -0.25(-0.86%)
Jun 12, 2007 28.81 28.81 28.81 28.81 0 +0.00(+0.00%)
Jun 11, 2007 28.25 28.81 28.25 28.81 534 +0.03(+0.12%)
Jun 08, 2007 28.77 28.77 28.77 28.77 0 +0.00(+0.00%)
Jun 07, 2007 28.86 28.86 28.77 28.77 12,477 -1.12(-3.75%)
Jun 06, 2007 29.90 29.90 29.90 29.90 0 +0.00(+0.00%)
Jun 05, 2007 29.90 29.90 29.90 29.90 3,565 -0.17(-0.56%)
Jun 04, 2007 30.10 30.10 30.06 30.06 10,160 +0.15(+0.51%)
Jun 01, 2007 30.15 30.18 29.91 29.91 18,003 -0.07(-0.22%)
May 31, 2007 30.36 30.36 29.98 29.98 12,299 -0.25(-0.83%)
May 30, 2007 29.69 30.23 29.69 30.23 5,882 +0.54(+1.83%)
May 29, 2007 29.45 29.69 29.40 29.69 57,041 +1.39(+4.92%)
May 25, 2007 28.49 28.49 28.30 28.30 12,477 +0.47(+1.69%)
May 24, 2007 27.83 27.83 27.83 27.83 0 +0.00(+0.00%)
May 23, 2007 27.83 27.83 27.83 27.83 713 +0.09(+0.32%)
May 22, 2007 27.74 27.74 27.74 27.74 1,782 -1.19(-4.11%)
May 21, 2007 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
May 18, 2007 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
May 17, 2007 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
May 16, 2007 28.92 28.92 28.92 28.92 0 +0.00(+0.00%)
May 15, 2007 28.92 28.92 28.92 28.92 1,782 +0.21(+0.72%)
May 14, 2007 28.72 28.72 28.72 28.72 0 +0.00(+0.00%)
May 11, 2007 28.63 28.72 28.52 28.72 5,347 +1.01(+3.64%)
May 10, 2007 27.88 27.88 27.71 27.71 14,260 +0.17(+0.61%)
May 09, 2007 27.54 27.54 27.54 27.54 3,565 -0.04(-0.14%)
May 08, 2007 27.58 27.58 27.58 27.58 356 +0.05(+0.18%)
May 07, 2007 27.53 27.53 27.53 27.53 3,565 +0.11(+0.39%)
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.