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

(DJI: USDOLLAR )

N/A USD UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2012 10044 10044 10044 0 +5.10(+0.05%)
Dec 28, 2012 10057 10048 10036 10039 0 -7.50(-0.07%)
Dec 27, 2012 10030 10063 10014 10046 0 +12.70(+0.13%)
Dec 26, 2012 10025 10044 10011 10034 0 +16.10(+0.16%)
Dec 25, 2012 10019 10041 10002 10018 0 -3.00(-0.03%)
Dec 24, 2012 9995 10026 9986 10021 0 +34.34(+0.34%)
Dec 21, 2012 9948 9994 9943 9986 0 +42.05(+0.42%)
Dec 20, 2012 9948 9957 9928 9944 0 -5.89(-0.06%)
Dec 19, 2012 9943 9951 9933 9950 0 +15.25(+0.15%)
Dec 18, 2012 9941 9946 9921 9935 0 -4.77(-0.05%)
Dec 17, 2012 9951 9944 9932 9940 0 +8.44(+0.08%)
Dec 14, 2012 9968 9969 9923 9931 0 -37.35(-0.37%)
Dec 13, 2012 9951 9976 9948 9969 0 +24.48(+0.25%)
Dec 12, 2012 9948 9958 9925 9944 0 -6.12(-0.06%)
Dec 11, 2012 9972 9972 9944 9950 0 -21.57(-0.22%)
Dec 10, 2012 9992 9985 9962 9972 0 -12.91(-0.13%)
Dec 07, 2012 9973 10014 9973 9985 0 +11.03(+0.11%)
Dec 06, 2012 9958 9981 9945 9974 0 +17.74(+0.18%)
Dec 05, 2012 9932 9957 9930 9956 0 +25.46(+0.26%)
Dec 04, 2012 9959 9962 9918 9931 0 -62.33(-0.62%)
Nov 30, 2012 9982 10007 9977 9993 0 +16.47(+0.17%)
Nov 29, 2012 9976 9989 9963 9976 0 -0.46(-0.00%)
Nov 28, 2012 9987 9999 9970 9977 0 -9.93(-0.10%)
Nov 27, 2012 9969 9993 9973 9987 0 +15.29(+0.15%)
Nov 26, 2012 9981 9985 9970 9971 0 -9.98(-0.10%)
Nov 24, 2012 10032 10032 9971 9981 0 +0.00(+0.00%)
Nov 23, 2012 10032 10032 9971 9981 0 -50.94(-0.51%)
Nov 22, 2012 10037 10047 10028 10032 0 -15.50(-0.15%)
Nov 21, 2012 10024 10056 10046 10048 0 +24.70(+0.25%)
Nov 20, 2012 10022 10038 10013 10023 0 +12.40(+0.12%)
Nov 19, 2012 10036 10044 10002 10011 0 -32.80(-0.33%)
Nov 16, 2012 10037 10072 10030 10044 0 +3.90(+0.04%)
Nov 15, 2012 10016 10059 10012 10040 0 +28.30(+0.28%)
Nov 14, 2012 9970 10014 9963 10011 0 +39.52(+0.40%)
Nov 13, 2012 9983 9985 9963 9972 0 -0.57(-0.01%)
Nov 12, 2012 9975 9978 9962 9972 0 -9.02(-0.09%)
Nov 09, 2012 9956 9982 9955 9981 0 +30.06(+0.30%)
Nov 08, 2012 9965 9972 9945 9951 0 -10.47(-0.11%)
Nov 07, 2012 9973 9968 9959 9962 0 +2.56(+0.03%)
Nov 06, 2012 9981 9981 9956 9959 0 -25.29(-0.25%)
Nov 05, 2012 9977 9990 9964 9985 0 +4.83(+0.05%)
Nov 02, 2012 9916 9983 9916 9980 0 +61.81(+0.62%)
Nov 01, 2012 9908 9927 9902 9918 0 +8.18(+0.08%)
Oct 31, 2012 9914 9922 9892 9910 0 -5.12(-0.05%)
Oct 30, 2012 9944 9946 9903 9915 0 -30.39(-0.31%)
Oct 29, 2012 9912 9953 9912 9945 0 +33.78(+0.34%)
Oct 26, 2012 9938 9938 9900 9912 0 -23.45(-0.24%)
Oct 25, 2012 9927 9939 9913 9935 0 +9.71(+0.10%)
Oct 24, 2012 9962 9962 9924 9925 0 -38.64(-0.39%)
Oct 23, 2012 9927 9978 9927 9964 0 +51.80(+0.52%)
Oct 19, 2012 9888 9916 9888 9912 0 +26.62(+0.27%)
Oct 18, 2012 9846 9890 9846 9885 0 +38.85(+0.39%)
Oct 17, 2012 9867 9889 9833 9847 0 -41.70(-0.42%)
Oct 16, 2012 9908 9913 9883 9888 0 -23.81(-0.24%)
Oct 15, 2012 9920 9931 9910 9912 0 +1.69(+0.02%)
Oct 12, 2012 9908 9914 9890 9910 0 +1.63(+0.02%)
Oct 11, 2012 9926 9926 9905 9909 0 -11.26(-0.11%)
Oct 10, 2012 9935 9935 9914 9920 0 -16.08(-0.16%)
Oct 09, 2012 9909 9948 9917 9936 0 +16.53(+0.17%)
Oct 08, 2012 9915 9921 9881 9920 0 +15.77(+0.16%)
Oct 05, 2012 9879 9918 9864 9904 0 +28.06(+0.28%)
Oct 04, 2012 9925 9930 9862 9876 0 -51.25(-0.52%)
Oct 03, 2012 9890 9932 9889 9927 0 +37.23(+0.38%)
Oct 02, 2012 9867 9891 9857 9890 0 +22.64(+0.23%)
Oct 01, 2012 9886 9871 9844 9867 0 +7.45(+0.08%)
Sep 28, 2012 9813 9875 9813 9860 0 +46.32(+0.47%)
Sep 27, 2012 9854 9854 9806 9813 0 -41.41(-0.42%)
Sep 26, 2012 9847 9873 9842 9855 0 +11.51(+0.12%)
Sep 25, 2012 9826 9845 9802 9843 0 +18.44(+0.19%)
Sep 24, 2012 9822 9846 9807 9825 0 +9.19(+0.09%)
Sep 21, 2012 9820 9828 9781 9816 0 -14.45(-0.15%)
Sep 20, 2012 9807 9856 9806 9830 0 +24.73(+0.25%)
Sep 19, 2012 9823 9828 9798 9805 0 -17.77(-0.18%)
Sep 18, 2012 9802 9832 9801 9823 0 +18.50(+0.19%)
Sep 17, 2012 9780 9812 9775 9805 0 +29.72(+0.30%)
Sep 14, 2012 9786 9790 9741 9775 0 -9.01(-0.09%)
Sep 13, 2012 9833 9845 9773 9784 0 -55.26(-0.56%)
Sep 12, 2012 9857 9857 9837 9839 0 -17.28(-0.18%)
Sep 11, 2012 9930 9930 9848 9856 0 -72.46(-0.73%)
Sep 10, 2012 9912 9930 9904 9929 0 +25.33(+0.26%)
Sep 07, 2012 9991 9994 9894 9904 0 -91.60(-0.92%)
Sep 06, 2012 10011 10028 9988 9995 0 -17.97(-0.18%)
Sep 05, 2012 10016 10019 10002 10013 0 -3.80(-0.04%)
Sep 04, 2012 10007 10020 9998 10017 0 +19.79(+0.20%)
Sep 03, 2012 9988 10011 9988 9997 0 +7.36(+0.07%)
Aug 31, 2012 10031 10032 9966 9990 0 -41.35(-0.41%)
Aug 30, 2012 10010 10037 9996 10031 0 +23.40(+0.23%)
Aug 29, 2012 9990 10008 9984 10008 0 -9.40(-0.09%)
Aug 27, 2012 10007 10019 10000 10017 0 +16.70(+0.17%)
Aug 24, 2012 9967 10006 9967 10000 0 +31.18(+0.31%)
Aug 23, 2012 9959 9970 9944 9969 0 +7.90(+0.08%)
Aug 22, 2012 10012 10034 9950 9961 0 -52.68(-0.53%)
Aug 21, 2012 10062 10062 10006 10014 0 -45.50(-0.45%)
Aug 20, 2012 10078 10076 10058 10060 0 -16.80(-0.17%)
Aug 17, 2012 10037 10090 10037 10076 0 +40.40(+0.40%)
Aug 16, 2012 10048 10077 10028 10036 0 -8.80(-0.09%)
Aug 15, 2012 10041 10051 10034 10045 0 +7.30(+0.07%)
Aug 14, 2012 10018 10044 10015 10038 0 +25.40(+0.25%)
Aug 13, 2012 10017 10021 9994 10012 0 +5.90(+0.06%)
Aug 11, 2012 10024 10043 10002 10006 0 +0.00(+0.00%)
Aug 10, 2012 10024 10043 10002 10006 0 -15.90(-0.16%)
Aug 09, 2012 10004 10039 10004 10022 0 +14.90(+0.15%)
Aug 08, 2012 10020 10018 9994 10007 0 -6.40(-0.06%)
Aug 07, 2012 10004 10014 9988 10014 0 +14.77(+0.15%)
Aug 06, 2012 10004 10030 9981 9999 0 -4.47(-0.04%)
Aug 03, 2012 10078 10080 10002 10003 0 -77.40(-0.77%)
Aug 02, 2012 10076 10097 10058 10081 0 +3.70(+0.04%)
Aug 01, 2012 10018 10080 10017 10077 0 +59.00(+0.59%)
Jul 31, 2012 10022 10038 10001 10018 0 -6.10(-0.06%)
Jul 30, 2012 10031 10039 10022 10024 0 +6.60(+0.07%)
Jul 27, 2012 10050 10050 10012 10018 0 -32.50(-0.32%)
Jul 26, 2012 10132 10122 10030 10050 0 -71.40(-0.71%)
Jul 25, 2012 10166 10162 10111 10121 0 -31.40(-0.31%)
Jul 24, 2012 10150 10167 10124 10153 0 +15.20(+0.15%)
Jul 23, 2012 10116 10159 10098 10138 0 +40.10(+0.40%)
Jul 20, 2012 10067 10103 10049 10098 0 +48.20(+0.48%)
Jul 19, 2012 10079 10082 10044 10049 0 -32.10(-0.32%)
Jul 18, 2012 10100 10128 10078 10081 0 -19.90(-0.20%)
Jul 17, 2012 10118 10156 10099 10101 0 -15.10(-0.15%)
Jul 16, 2012 10149 10149 10109 10116 0 -32.30(-0.32%)
Jul 13, 2012 10208 10205 10146 10149 0 -55.00(-0.54%)
Jul 12, 2012 10168 10224 10173 10204 0 +30.60(+0.30%)
Jul 11, 2012 10173 10185 10136 10173 0 -0.40(-0.00%)
Jul 10, 2012 10162 10182 10146 10174 0 +15.90(+0.16%)
Jul 09, 2012 10173 10182 10158 10158 0 -14.90(-0.15%)
Jul 06, 2012 10137 10187 10137 10172 0 +35.40(+0.35%)
Jul 05, 2012 10106 10156 10103 10137 0 +37.60(+0.37%)
Jul 04, 2012 10072 10106 10068 10100 0 +31.20(+0.31%)
Jul 03, 2012 10073 10071 10068 10068 0 -2.10(-0.02%)
Jul 02, 2012 10077 10088 10051 10070 0 +4.90(+0.05%)
Jun 29, 2012 10173 10195 10051 10066 0 -110.00(-1.08%)
Jun 28, 2012 10161 10194 10161 10176 0 +12.60(+0.12%)
Jun 27, 2012 10146 10176 10141 10163 0 +22.10(+0.22%)
Jun 26, 2012 10164 10170 10134 10141 0 -28.40(-0.28%)
Jun 25, 2012 10182 10184 10167 10169 0 +5.10(+0.05%)
Jun 22, 2012 10174 10186 10159 10164 0 -9.90(-0.10%)
Jun 21, 2012 10064 10177 10058 10174 0 +112.20(+1.12%)
Jun 20, 2012 10044 10092 10040 10062 0 +18.80(+0.19%)
Jun 19, 2012 10094 10094 10026 10043 0 -53.70(-0.53%)
Jun 18, 2012 10061 10110 10072 10097 0 +24.40(+0.24%)
Jun 15, 2012 10132 10132 10065 10072 0 -61.90(-0.61%)
Jun 14, 2012 10182 10182 10128 10134 0 -34.50(-0.34%)
Jun 13, 2012 10182 10175 10142 10169 0 -6.60(-0.06%)
Jun 12, 2012 10215 10215 10171 10175 0 -36.50(-0.36%)
Jun 11, 2012 10157 10217 10164 10212 0 +12.70(+0.12%)
Jun 08, 2012 10198 10243 10192 10199 0 +8.00(+0.08%)
Jun 07, 2012 10172 10192 10146 10191 0 +14.00(+0.14%)
Jun 06, 2012 10245 10244 10170 10177 0 -68.80(-0.67%)
Jun 05, 2012 10226 10259 10201 10246 0 +18.00(+0.18%)
Jun 04, 2012 10258 10241 10212 10228 0 -8.70(-0.08%)
Jun 02, 2012 10245 10288 10225 10237 0 -15.90(-0.16%)
Jun 01, 2012 10245 10288 10225 10252 0 +3.20(+0.03%)
May 31, 2012 10268 10268 10230 10249 0 -13.40(-0.13%)
May 30, 2012 10192 10266 10192 10263 0 +74.20(+0.73%)
May 29, 2012 10200 10212 10168 10188 0 +12.10(+0.12%)
May 28, 2012 10182 10214 10160 10176 0 -37.80(-0.37%)
May 25, 2012 10205 10226 10182 10214 0 +9.80(+0.10%)
May 24, 2012 10192 10220 10163 10204 0 +14.70(+0.14%)
May 23, 2012 10183 10210 10161 10190 0 +26.50(+0.26%)
May 22, 2012 10082 10173 10080 10163 0 +80.70(+0.80%)
May 21, 2012 10098 10130 10077 10082 0 -13.50(-0.13%)
May 18, 2012 10114 10127 10096 10096 0 -22.80(-0.23%)
May 17, 2012 10108 10139 10089 10119 0 -7.10(-0.07%)
May 16, 2012 10098 10127 10093 10126 0 +27.10(+0.27%)
May 15, 2012 10044 10100 10044 10099 0 +60.70(+0.60%)
May 14, 2012 10021 10050 10019 10038 0 +20.70(+0.21%)
May 11, 2012 9992 10018 9987 10017 0 +37.01(+0.37%)
May 10, 2012 9989 9989 9958 9980 0 -3.38(-0.03%)
May 09, 2012 9960 10004 9960 9984 0 +23.02(+0.23%)
May 08, 2012 9928 9974 9929 9961 0 +30.91(+0.31%)
May 07, 2012 9965 9944 9920 9930 0 -3.11(-0.03%)
May 04, 2012 9903 9935 9903 9933 0 +25.46(+0.26%)
May 03, 2012 9891 9918 9882 9907 0 +27.69(+0.28%)
May 02, 2012 9862 9903 9862 9880 0 +16.39(+0.17%)
May 01, 2012 9827 9877 9827 9863 0 +34.42(+0.35%)
Apr 30, 2012 9828 9843 9824 9829 0 +5.45(+0.06%)
Apr 27, 2012 9898 9885 9823 9824 0 -54.39(-0.55%)
Apr 26, 2012 9901 9909 9869 9878 0 -26.85(-0.27%)
Apr 25, 2012 9925 9939 9900 9905 0 -26.73(-0.27%)
Apr 24, 2012 9929 9937 9913 9932 0 +2.06(+0.02%)
Apr 23, 2012 9925 9958 9915 9929 0 +14.22(+0.14%)
Apr 20, 2012 9955 9955 9908 9915 0 -37.39(-0.38%)
Apr 19, 2012 9945 9969 9945 9953 0 +5.01(+0.05%)
Apr 18, 2012 9940 9971 9936 9948 0 +8.28(+0.08%)
Apr 17, 2012 9944 9946 9923 9939 0 +0.83(+0.01%)
Apr 16, 2012 9983 9978 9929 9938 0 -30.33(-0.30%)
Apr 13, 2012 9912 9975 9912 9969 0 +59.45(+0.60%)
Apr 12, 2012 9969 9969 9899 9909 0 -59.70(-0.60%)
Apr 11, 2012 9987 9987 9954 9969 0 -15.72(-0.16%)
Apr 10, 2012 9988 10006 9978 9985 0 -3.90(-0.04%)
Apr 09, 2012 10001 10006 9974 9989 0 -47.10(-0.47%)
Apr 05, 2012 10016 10048 10022 10036 0 +12.50(+0.12%)
Apr 04, 2012 9996 10038 9996 10023 0 +25.44(+0.25%)
Apr 03, 2012 9919 10014 9919 9998 0 +83.53(+0.84%)
Apr 02, 2012 9940 9956 9909 9914 0 -41.46(-0.42%)
Mar 30, 2012 9952 9960 9909 9956 0 +3.94(+0.04%)
Mar 29, 2012 9966 9987 9952 9952 0 -15.07(-0.15%)
Mar 28, 2012 9954 9996 9952 9967 0 +18.83(+0.19%)
Mar 27, 2012 9922 9952 9912 9948 0 +34.21(+0.35%)
Mar 26, 2012 9950 9950 9910 9914 0 -36.21(-0.36%)
Mar 23, 2012 9996 9999 9941 9950 0 -48.59(-0.49%)
Mar 22, 2012 9994 10033 9992 9999 0 +1.81(+0.02%)
Mar 21, 2012 9995 10027 9964 9997 0 -0.78(-0.01%)
Mar 20, 2012 9947 10009 9941 9998 0 +52.69(+0.53%)
Mar 19, 2012 9974 9984 9931 9945 0 -31.07(-0.31%)
Mar 16, 2012 10031 10026 9964 9976 0 -49.97(-0.50%)
Mar 15, 2012 10070 10098 10004 10026 0 -44.60(-0.44%)
Mar 14, 2012 10015 10083 10018 10071 0 +52.20(+0.52%)
Mar 13, 2012 9997 10038 9985 10018 0 +22.66(+0.23%)
Mar 12, 2012 9985 10018 9987 9996 0 +8.42(+0.08%)
Mar 09, 2012 9891 9993 9891 9987 0 +95.92(+0.97%)
Mar 08, 2012 9929 9947 9878 9891 0 -37.40(-0.38%)
Mar 07, 2012 9936 9947 9920 9929 0 -5.71(-0.06%)
Mar 06, 2012 9883 9943 9883 9935 0 +51.16(+0.52%)
Mar 05, 2012 9887 9890 9871 9883 0 -2.08(-0.02%)
Mar 02, 2012 9807 9889 9811 9885 0 +74.73(+0.76%)
Mar 01, 2012 9834 9839 9797 9811 0 -28.51(-0.29%)
Feb 29, 2012 9777 9842 9740 9839 0 +61.95(+0.63%)
Feb 28, 2012 9809 9820 9774 9777 0 -31.35(-0.32%)
Feb 27, 2012 9814 9824 9789 9809 0 -5.02(-0.05%)
Feb 24, 2012 9814 9819 9794 9814 0 -5.73(-0.06%)
Feb 23, 2012 9889 9882 9817 9819 0 -63.04(-0.64%)
Feb 22, 2012 9843 9896 9838 9882 0 +44.67(+0.45%)
Feb 21, 2012 9818 9844 9805 9838 0 +32.30(+0.33%)
Feb 20, 2012 9807 9826 9783 9805 0 -20.26(-0.21%)
Feb 17, 2012 9809 9834 9801 9826 0 +18.35(+0.19%)
Feb 16, 2012 9843 9871 9799 9807 0 -24.49(-0.25%)
Feb 15, 2012 9833 9842 9804 9832 0 -1.30(-0.01%)
Feb 14, 2012 9766 9858 9766 9833 0 +70.76(+0.72%)
Feb 13, 2012 9777 9790 9742 9762 0 -28.09(-0.29%)
Feb 10, 2012 9733 9794 9728 9790 0 +62.32(+0.64%)
Feb 09, 2012 9713 9731 9692 9728 0 +19.02(+0.20%)
Feb 08, 2012 9686 9718 9681 9709 0 +22.17(+0.23%)
Feb 07, 2012 9734 9731 9683 9687 0 -44.53(-0.46%)
Feb 06, 2012 9723 9774 9718 9731 0 +13.05(+0.13%)
Feb 03, 2012 9725 9760 9709 9718 0 -6.26(-0.06%)
Feb 02, 2012 9714 9729 9702 9725 0 +2.83(+0.03%)
Feb 01, 2012 9766 9767 9688 9722 0 -45.62(-0.47%)
Jan 31, 2012 9777 9786 9734 9767 0 -8.91(-0.09%)
Jan 30, 2012 9751 9817 9751 9776 0 +27.40(+0.28%)
Jan 27, 2012 9812 9815 9749 9749 0 -66.42(-0.68%)
Jan 26, 2012 9884 9831 9782 9815 0 -15.85(-0.16%)
Jan 25, 2012 9884 9930 9821 9831 0 -54.62(-0.55%)
Jan 24, 2012 9884 9920 9853 9886 0 +33.28(+0.34%)
Jan 23, 2012 9884 9905 9839 9853 0 -31.64(-0.32%)
Jan 20, 2012 9910 9916 9882 9884 0 -30.62(-0.31%)
Jan 19, 2012 9929 9935 9912 9915 0 -10.67(-0.11%)
Jan 18, 2012 9981 9980 9925 9926 0 -54.82(-0.55%)
Jan 17, 2012 10010 10010 9963 9980 0 -29.85(-0.30%)
Jan 16, 2012 10024 10012 9991 10010 0 -1.20(-0.01%)
Jan 13, 2012 9974 10057 9945 10011 0 +43.35(+0.43%)
Jan 12, 2012 10007 10006 9963 9968 0 -37.65(-0.38%)
Jan 11, 2012 9966 10025 9967 10006 0 +38.67(+0.39%)
Jan 10, 2012 9985 9984 9948 9967 0 -17.41(-0.17%)
Jan 09, 2012 10019 10014 9980 9984 0 -24.76(-0.25%)
Jan 06, 2012 9990 10030 9984 10009 0 +25.46(+0.26%)
Jan 05, 2012 9896 9995 9893 9984 0 +91.19(+0.92%)
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.