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: GBTG )

6.560 -0.040 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022 4.840 5.210 4.840 4.970 146,395 +0.02(+0.40%)
Nov 29, 2022 4.870 5.035 4.850 4.950 75,864 +0.07(+1.43%)
Nov 28, 2022 4.950 4.950 4.840 4.880 94,176 -0.06(-1.21%)
Nov 25, 2022 4.850 5.000 4.850 4.940 35,069 -0.03(-0.60%)
Nov 23, 2022 4.690 5.310 4.690 4.970 181,091 +0.26(+5.52%)
Nov 22, 2022 4.720 4.800 4.620 4.710 154,700 +0.01(+0.21%)
Nov 21, 2022 4.600 4.760 4.600 4.700 161,117 +0.12(+2.62%)
Nov 18, 2022 4.450 4.620 4.330 4.580 164,887 +0.18(+4.09%)
Nov 17, 2022 4.450 4.450 4.260 4.400 62,128 -0.04(-0.90%)
Nov 16, 2022 4.680 4.680 4.340 4.440 90,446 -0.18(-3.90%)
Nov 15, 2022 4.890 4.893 4.490 4.620 232,242 -0.20(-4.15%)
Nov 14, 2022 5.050 5.050 4.760 4.820 145,352 -0.14(-2.82%)
Nov 11, 2022 5.400 5.400 4.590 4.960 380,852 -0.40(-7.46%)
Nov 10, 2022 5.400 5.580 5.240 5.360 226,328 -0.01(-0.19%)
Nov 09, 2022 5.570 5.640 5.350 5.370 51,208 -0.23(-4.11%)
Nov 08, 2022 5.560 5.630 5.420 5.600 147,636 +0.12(+2.19%)
Nov 07, 2022 5.680 5.740 5.420 5.480 43,785 -0.18(-3.18%)
Nov 04, 2022 5.730 5.850 5.560 5.660 96,021 -0.01(-0.18%)
Nov 03, 2022 5.500 5.750 5.435 5.670 42,807 +0.19(+3.47%)
Nov 02, 2022 5.630 5.630 5.465 5.480 43,592 -0.13(-2.32%)
Nov 01, 2022 5.590 5.810 5.590 5.610 208,113 +0.07(+1.26%)
Oct 31, 2022 5.680 5.810 5.480 5.540 143,550 -0.16(-2.81%)
Oct 28, 2022 5.700 5.700 5.545 5.700 75,884 +0.00(+0.00%)
Oct 27, 2022 5.750 5.850 5.530 5.700 85,051 -0.01(-0.18%)
Oct 26, 2022 5.850 5.895 5.550 5.710 70,365 -0.10(-1.72%)
Oct 25, 2022 5.740 5.860 5.650 5.810 96,200 -0.02(-0.34%)
Oct 24, 2022 5.780 5.870 5.670 5.830 47,631 +0.04(+0.69%)
Oct 21, 2022 5.710 5.865 5.600 5.790 76,226 +0.15(+2.66%)
Oct 20, 2022 5.440 5.835 5.340 5.640 292,164 +0.21(+3.87%)
Oct 19, 2022 5.550 5.650 5.380 5.430 192,959 -0.17(-3.04%)
Oct 18, 2022 5.870 5.870 5.340 5.600 343,162 -0.12(-2.10%)
Oct 17, 2022 5.610 5.740 5.440 5.720 119,834 +0.23(+4.19%)
Oct 14, 2022 5.650 5.750 5.340 5.490 100,219 -0.03(-0.54%)
Oct 13, 2022 5.260 5.650 5.180 5.520 554,191 +0.09(+1.66%)
Oct 12, 2022 5.370 5.500 5.270 5.430 61,206 +0.08(+1.50%)
Oct 11, 2022 5.420 5.530 5.025 5.350 101,494 -0.18(-3.25%)
Oct 10, 2022 5.700 5.790 5.500 5.530 84,602 -0.07(-1.25%)
Oct 07, 2022 5.400 5.650 5.390 5.600 89,805 +0.15(+2.75%)
Oct 06, 2022 5.400 5.540 5.280 5.450 161,456 +0.06(+1.11%)
Oct 05, 2022 5.300 5.530 5.090 5.390 128,488 +0.04(+0.75%)
Oct 04, 2022 5.440 5.650 5.320 5.350 331,615 +0.07(+1.33%)
Oct 03, 2022 5.920 5.920 5.203 5.280 198,078 -0.38(-6.71%)
Sep 30, 2022 5.740 5.980 5.600 5.660 150,249 +0.09(+1.62%)
Sep 29, 2022 5.850 5.850 5.440 5.570 281,160 -0.26(-4.46%)
Sep 28, 2022 5.490 6.080 5.490 5.830 119,480 +0.35(+6.39%)
Sep 27, 2022 5.790 5.920 5.380 5.480 120,530 -0.27(-4.70%)
Sep 26, 2022 5.890 5.990 5.420 5.750 79,699 -0.15(-2.54%)
Sep 23, 2022 5.990 6.030 5.560 5.900 125,619 -0.18(-2.96%)
Sep 22, 2022 6.280 6.280 5.800 6.080 99,442 -0.15(-2.41%)
Sep 21, 2022 6.590 6.625 6.140 6.230 89,809 -0.35(-5.32%)
Sep 20, 2022 6.460 6.740 6.390 6.580 68,662 +0.09(+1.39%)
Sep 19, 2022 6.510 6.620 6.370 6.490 109,028 -0.09(-1.37%)
Sep 16, 2022 6.610 6.660 6.250 6.580 577,814 -0.17(-2.52%)
Sep 15, 2022 7.060 7.102 6.660 6.750 78,937 -0.35(-4.93%)
Sep 14, 2022 7.010 7.165 6.890 7.100 90,527 -0.02(-0.28%)
Sep 13, 2022 7.070 7.285 7.010 7.120 67,133 -0.12(-1.66%)
Sep 12, 2022 7.580 7.690 7.210 7.240 80,496 -0.29(-3.85%)
Sep 09, 2022 8.000 8.210 7.130 7.530 339,239 -0.68(-8.28%)
Sep 08, 2022 7.810 8.400 7.810 8.210 81,355 +0.27(+3.40%)
Sep 07, 2022 7.770 8.000 7.740 7.940 34,658 +0.12(+1.53%)
Sep 06, 2022 7.790 7.850 7.240 7.820 58,606 +0.22(+2.89%)
Sep 02, 2022 7.830 7.830 7.560 7.600 53,440 -0.26(-3.31%)
Sep 01, 2022 7.490 7.980 7.317 7.860 50,293 +0.49(+6.65%)
Aug 31, 2022 7.350 7.701 7.200 7.370 52,042 +0.01(+0.14%)
Aug 30, 2022 7.280 7.990 7.280 7.360 84,204 +0.01(+0.14%)
Aug 29, 2022 7.180 7.600 7.090 7.350 34,151 +0.08(+1.10%)
Aug 26, 2022 7.260 7.410 7.250 7.270 46,920 -0.04(-0.55%)
Aug 25, 2022 7.640 7.719 7.110 7.310 41,665 -0.36(-4.69%)
Aug 24, 2022 7.550 7.890 7.270 7.670 79,450 +0.23(+3.09%)
Aug 23, 2022 7.220 7.560 7.130 7.440 100,169 +0.32(+4.49%)
Aug 22, 2022 7.100 7.490 6.950 7.120 113,514 -0.08(-1.11%)
Aug 19, 2022 7.160 7.430 7.160 7.200 66,606 -0.05(-0.69%)
Aug 18, 2022 7.310 7.370 7.215 7.250 44,490 -0.07(-0.96%)
Aug 17, 2022 7.500 7.500 7.190 7.320 39,147 -0.18(-2.40%)
Aug 16, 2022 7.770 7.820 7.385 7.500 62,331 -0.13(-1.70%)
Aug 15, 2022 8.000 8.000 7.500 7.630 101,614 -0.30(-3.78%)
Aug 12, 2022 7.610 7.950 7.130 7.930 241,905 +0.25(+3.26%)
Aug 11, 2022 7.980 8.350 7.680 7.680 245,525 +0.11(+1.45%)
Aug 10, 2022 7.570 7.706 7.490 7.570 71,388 +0.02(+0.26%)
Aug 09, 2022 7.980 7.980 7.500 7.550 235,028 +0.11(+1.48%)
Aug 08, 2022 6.780 7.500 6.371 7.440 120,654 +0.66(+9.73%)
Aug 05, 2022 6.730 7.200 6.430 6.780 101,438 +0.03(+0.44%)
Aug 04, 2022 6.990 7.040 6.600 6.750 81,181 -0.07(-1.03%)
Aug 03, 2022 6.880 7.245 6.700 6.820 82,966 -0.08(-1.16%)
Aug 02, 2022 6.890 7.029 6.610 6.900 213,495 +0.11(+1.62%)
Aug 01, 2022 6.960 7.042 6.720 6.790 48,474 -0.16(-2.30%)
Jul 29, 2022 7.190 7.477 6.840 6.950 227,131 -0.07(-1.00%)
Jul 28, 2022 6.090 7.300 6.086 7.020 316,262 +0.90(+14.71%)
Jul 27, 2022 5.730 6.120 5.730 6.120 93,867 +0.42(+7.37%)
Jul 26, 2022 5.580 5.870 5.580 5.700 54,464 +0.04(+0.71%)
Jul 25, 2022 5.580 5.750 5.470 5.660 62,742 -0.05(-0.88%)
Jul 22, 2022 5.560 5.820 5.560 5.710 55,367 +0.16(+2.88%)
Jul 21, 2022 5.690 5.792 5.530 5.550 127,235 -0.05(-0.89%)
Jul 20, 2022 5.600 5.710 5.600 5.600 79,777 +0.02(+0.36%)
Jul 19, 2022 5.510 5.775 5.510 5.580 251,638 -0.04(-0.71%)
Jul 18, 2022 5.930 5.940 5.500 5.620 167,185 -0.22(-3.77%)
Jul 15, 2022 5.890 5.910 5.670 5.840 159,172 -0.05(-0.85%)
Jul 14, 2022 5.730 5.930 5.540 5.890 123,988 +0.10(+1.73%)
Jul 13, 2022 5.410 5.920 5.410 5.790 109,156 +0.18(+3.21%)
Jul 12, 2022 5.530 5.790 5.163 5.610 146,381 +0.09(+1.63%)
Jul 11, 2022 6.050 6.080 5.480 5.520 200,827 -0.50(-8.31%)
Jul 08, 2022 6.200 6.310 6.020 6.020 379,661 -0.22(-3.53%)
Jul 07, 2022 6.140 6.340 6.020 6.240 81,161 +0.09(+1.46%)
Jul 06, 2022 6.160 6.310 6.000 6.150 86,337 +0.02(+0.33%)
Jul 05, 2022 6.090 6.180 6.000 6.130 150,596 +0.01(+0.16%)
Jul 01, 2022 6.390 6.500 6.060 6.120 74,775 -0.19(-3.01%)
Jun 30, 2022 6.040 6.460 6.031 6.310 157,552 +0.20(+3.27%)
Jun 29, 2022 6.540 6.540 6.010 6.110 228,529 -0.46(-7.00%)
Jun 28, 2022 6.000 6.640 6.000 6.570 290,747 +0.55(+9.14%)
Jun 27, 2022 6.400 6.420 6.000 6.020 212,743 -0.38(-5.94%)
Jun 24, 2022 6.160 6.490 6.160 6.400 307,099 +0.24(+3.90%)
Jun 23, 2022 6.000 6.330 6.000 6.160 270,799 +0.11(+1.82%)
Jun 22, 2022 6.570 6.740 6.000 6.050 332,464 -0.70(-10.37%)
Jun 21, 2022 7.050 7.053 6.550 6.750 214,128 -0.04(-0.59%)
Jun 17, 2022 6.120 7.190 6.120 6.790 270,340 +0.63(+10.23%)
Jun 16, 2022 6.380 6.525 5.880 6.160 283,220 -0.37(-5.67%)
Jun 15, 2022 6.250 6.650 6.000 6.530 301,219 +0.28(+4.48%)
Jun 14, 2022 6.660 7.200 6.190 6.250 178,273 -0.06(-0.95%)
Jun 13, 2022 6.310 0 -0.68(-9.73%)
Jun 10, 2022 7.110 7.300 6.650 6.990 243,129 -0.27(-3.72%)
Jun 09, 2022 7.780 7.920 6.975 7.260 332,304 -0.43(-5.59%)
Jun 08, 2022 7.660 8.100 7.510 7.690 234,082 -0.05(-0.65%)
Jun 07, 2022 8.630 8.840 7.675 7.740 314,709 -0.92(-10.62%)
Jun 06, 2022 8.150 8.760 8.150 8.660 215,565 +0.57(+7.05%)
Jun 03, 2022 9.020 9.280 7.910 8.090 310,061 -0.68(-7.75%)
Jun 02, 2022 8.920 9.090 8.640 8.770 186,333 +0.02(+0.23%)
Jun 01, 2022 8.460 9.040 7.728 8.750 409,735 +0.38(+4.54%)
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.