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 )

6.070 +0.070 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 6.490 6.545 6.430 6.450 112,658 -0.05(-0.77%)
Dec 28, 2023 6.650 6.720 6.430 6.500 118,902 -0.17(-2.55%)
Dec 27, 2023 6.520 6.690 6.500 6.670 194,724 +0.19(+2.93%)
Dec 26, 2023 6.200 6.505 6.200 6.480 166,096 +0.29(+4.68%)
Dec 22, 2023 6.140 6.260 6.125 6.190 187,122 +0.04(+0.65%)
Dec 21, 2023 6.100 6.200 6.070 6.150 203,969 +0.06(+0.99%)
Dec 20, 2023 6.000 6.300 6.000 6.090 214,737 -0.06(-0.98%)
Dec 19, 2023 6.150 6.310 6.070 6.150 280,917 +0.00(+0.00%)
Dec 18, 2023 6.080 6.260 6.080 6.150 279,718 +0.05(+0.82%)
Dec 15, 2023 6.500 6.530 6.080 6.100 430,646 -0.07(-1.13%)
Dec 14, 2023 6.050 6.205 5.880 6.170 281,965 +0.17(+2.83%)
Dec 13, 2023 5.900 6.090 5.810 6.000 216,131 +0.08(+1.35%)
Dec 12, 2023 5.910 6.020 5.720 5.920 130,587 -0.01(-0.17%)
Dec 11, 2023 6.040 6.060 5.900 5.930 79,218 -0.13(-2.15%)
Dec 08, 2023 6.000 6.100 5.970 6.060 92,407 +0.06(+1.00%)
Dec 07, 2023 6.120 6.120 5.960 6.000 150,427 -0.10(-1.64%)
Dec 06, 2023 6.050 6.130 5.981 6.100 103,048 +0.10(+1.67%)
Dec 05, 2023 6.180 6.190 5.990 6.000 129,673 -0.21(-3.38%)
Dec 04, 2023 6.330 6.390 6.160 6.210 81,769 -0.14(-2.20%)
Dec 01, 2023 6.180 6.380 6.130 6.350 179,628 +0.13(+2.09%)
Nov 30, 2023 6.290 6.340 6.200 6.220 90,694 -0.04(-0.64%)
Nov 29, 2023 6.130 6.410 6.120 6.260 138,137 +0.17(+2.79%)
Nov 28, 2023 6.080 6.240 6.070 6.090 79,758 -0.04(-0.65%)
Nov 27, 2023 6.040 6.170 6.008 6.130 81,975 +0.08(+1.32%)
Nov 24, 2023 6.010 6.130 5.840 6.050 48,272 -0.02(-0.33%)
Nov 22, 2023 6.060 6.160 5.960 6.070 94,893 -0.01(-0.16%)
Nov 21, 2023 5.840 6.090 5.840 6.080 122,750 +0.13(+2.18%)
Nov 20, 2023 5.620 5.960 5.610 5.950 137,974 +0.28(+4.94%)
Nov 17, 2023 5.670 5.780 5.560 5.670 136,281 +0.04(+0.71%)
Nov 16, 2023 5.590 5.730 5.510 5.630 123,689 +0.01(+0.18%)
Nov 15, 2023 5.780 5.900 5.600 5.620 223,072 -0.16(-2.77%)
Nov 14, 2023 5.370 5.830 5.370 5.780 176,881 +0.59(+11.37%)
Nov 13, 2023 5.240 5.370 5.170 5.190 103,392 -0.12(-2.26%)
Nov 10, 2023 5.200 5.400 5.200 5.310 110,744 +0.09(+1.72%)
Nov 09, 2023 5.470 5.470 5.200 5.220 124,904 -0.24(-4.40%)
Nov 08, 2023 5.570 5.630 5.420 5.460 125,597 -0.09(-1.62%)
Nov 07, 2023 5.630 5.630 5.130 5.550 160,720 +0.13(+2.40%)
Nov 06, 2023 5.410 5.520 5.290 5.420 175,493 -0.02(-0.37%)
Nov 03, 2023 5.230 5.450 5.170 5.440 113,521 +0.30(+5.84%)
Nov 02, 2023 4.950 5.180 4.930 5.140 234,801 +0.26(+5.33%)
Nov 01, 2023 4.930 4.950 4.760 4.880 104,028 -0.05(-1.01%)
Oct 31, 2023 5.030 5.045 4.885 4.930 93,697 -0.09(-1.79%)
Oct 30, 2023 4.930 5.060 4.850 5.020 132,341 +0.12(+2.45%)
Oct 27, 2023 4.980 5.040 4.860 4.900 135,284 -0.07(-1.41%)
Oct 26, 2023 5.120 5.160 4.970 4.970 77,748 -0.13(-2.55%)
Oct 25, 2023 5.100 5.200 5.010 5.100 123,516 -0.04(-0.78%)
Oct 24, 2023 5.180 5.210 5.070 5.140 106,640 +0.02(+0.39%)
Oct 23, 2023 5.380 5.380 5.120 5.120 94,966 -0.27(-5.01%)
Oct 20, 2023 5.320 5.450 5.270 5.390 239,604 +0.08(+1.51%)
Oct 19, 2023 5.430 5.470 5.300 5.310 171,729 -0.15(-2.75%)
Oct 18, 2023 5.460 5.580 5.375 5.460 359,607 -0.05(-0.91%)
Oct 17, 2023 5.300 5.530 5.300 5.510 187,942 +0.20(+3.77%)
Oct 16, 2023 5.350 5.425 5.270 5.310 114,818 -0.03(-0.56%)
Oct 13, 2023 5.360 5.380 5.260 5.340 93,837 -0.06(-1.11%)
Oct 12, 2023 5.280 5.411 5.280 5.400 140,877 +0.12(+2.27%)
Oct 11, 2023 5.420 5.430 5.275 5.280 107,723 -0.14(-2.58%)
Oct 10, 2023 5.340 5.480 5.340 5.420 170,308 +0.07(+1.31%)
Oct 09, 2023 5.480 5.480 5.250 5.350 159,248 -0.11(-2.01%)
Oct 06, 2023 5.300 5.520 5.210 5.460 83,151 +0.11(+2.06%)
Oct 05, 2023 5.500 5.545 5.300 5.350 185,527 -0.13(-2.37%)
Oct 04, 2023 5.500 5.550 5.370 5.480 111,762 -0.02(-0.36%)
Oct 03, 2023 5.500 5.515 5.390 5.500 123,179 -0.04(-0.72%)
Oct 02, 2023 5.480 5.590 5.460 5.540 109,703 +0.04(+0.73%)
Sep 29, 2023 5.540 5.560 5.390 5.500 190,851 +0.02(+0.36%)
Sep 28, 2023 5.460 5.640 5.430 5.480 193,078 -0.02(-0.36%)
Sep 27, 2023 5.320 5.510 5.270 5.500 413,142 +0.20(+3.77%)
Sep 26, 2023 5.300 5.420 5.290 5.300 127,806 -0.05(-0.93%)
Sep 25, 2023 5.430 5.390 5.300 5.350 99,638 -0.12(-2.19%)
Sep 22, 2023 5.450 5.480 5.360 5.470 189,612 +0.07(+1.30%)
Sep 21, 2023 5.420 5.530 5.330 5.400 146,195 -0.10(-1.82%)
Sep 20, 2023 5.770 5.782 5.500 5.500 203,185 -0.23(-4.01%)
Sep 19, 2023 5.750 5.770 5.650 5.730 543,065 -0.03(-0.52%)
Sep 18, 2023 5.790 5.890 5.650 5.760 678,809 -0.03(-0.52%)
Sep 15, 2023 5.340 5.860 5.310 5.790 2,582,532 +0.47(+8.83%)
Sep 14, 2023 5.110 5.395 5.035 5.320 703,442 +0.24(+4.72%)
Sep 13, 2023 5.460 5.530 5.080 5.080 745,046 -0.39(-7.13%)
Sep 12, 2023 5.500 5.640 5.380 5.470 230,139 -0.04(-0.73%)
Sep 11, 2023 5.520 5.600 5.365 5.510 289,658 -0.01(-0.18%)
Sep 08, 2023 5.640 5.720 5.385 5.520 271,588 -0.11(-1.95%)
Sep 07, 2023 5.930 5.930 5.540 5.630 367,577 -0.33(-5.54%)
Sep 06, 2023 6.010 6.050 5.840 5.960 259,492 -0.09(-1.49%)
Sep 05, 2023 6.580 6.610 6.030 6.050 363,507 -0.60(-9.02%)
Sep 01, 2023 6.750 6.830 6.525 6.650 120,947 -0.10(-1.48%)
Aug 31, 2023 6.910 6.910 6.610 6.750 229,755 -0.22(-3.16%)
Aug 30, 2023 6.640 7.100 6.640 6.970 342,787 +0.30(+4.50%)
Aug 29, 2023 6.490 6.770 6.370 6.670 169,669 +0.16(+2.46%)
Aug 28, 2023 6.550 6.690 6.500 6.510 102,185 -0.04(-0.61%)
Aug 25, 2023 6.510 6.640 6.470 6.550 123,717 +0.04(+0.61%)
Aug 24, 2023 6.670 6.780 6.470 6.510 96,906 -0.22(-3.27%)
Aug 23, 2023 6.500 6.740 6.495 6.730 135,247 +0.22(+3.38%)
Aug 22, 2023 6.410 6.520 6.390 6.510 104,577 +0.10(+1.56%)
Aug 21, 2023 6.200 6.440 6.200 6.410 166,458 +0.18(+2.89%)
Aug 18, 2023 6.140 6.310 6.140 6.230 130,366 -0.03(-0.48%)
Aug 17, 2023 6.510 6.550 6.220 6.260 132,732 -0.29(-4.43%)
Aug 16, 2023 6.600 6.790 6.530 6.550 134,117 -0.22(-3.25%)
Aug 15, 2023 6.870 6.940 6.670 6.770 108,134 -0.11(-1.60%)
Aug 14, 2023 7.030 7.070 6.850 6.880 225,736 -0.17(-2.41%)
Aug 11, 2023 6.890 7.130 6.740 7.050 359,392 +0.20(+2.92%)
Aug 10, 2023 6.680 6.970 6.500 6.850 609,625 +0.48(+7.54%)
Aug 09, 2023 6.720 6.760 6.340 6.370 207,701 -0.35(-5.21%)
Aug 08, 2023 6.750 6.830 6.470 6.720 119,113 -0.07(-1.03%)
Aug 07, 2023 6.560 6.989 6.560 6.790 165,905 +0.22(+3.35%)
Aug 04, 2023 6.470 6.870 6.400 6.570 190,717 +0.14(+2.18%)
Aug 03, 2023 6.590 6.730 6.400 6.430 113,672 -0.17(-2.58%)
Aug 02, 2023 6.870 7.070 6.590 6.600 158,904 -0.34(-4.90%)
Aug 01, 2023 7.000 7.160 6.840 6.940 122,547 -0.10(-1.42%)
Jul 31, 2023 6.750 7.250 6.750 7.040 156,556 +0.33(+4.92%)
Jul 28, 2023 6.800 6.960 6.640 6.710 166,214 -0.05(-0.74%)
Jul 27, 2023 6.700 7.010 6.630 6.760 216,791 +0.06(+0.90%)
Jul 26, 2023 6.880 7.050 6.700 6.700 146,099 -0.20(-2.90%)
Jul 25, 2023 7.090 7.230 6.860 6.900 160,113 -0.22(-3.09%)
Jul 24, 2023 7.050 7.210 6.990 7.120 98,073 +0.01(+0.14%)
Jul 21, 2023 7.190 7.470 7.080 7.110 147,191 -0.03(-0.42%)
Jul 20, 2023 7.060 7.200 6.975 7.140 157,695 +0.07(+0.99%)
Jul 19, 2023 7.290 7.367 7.040 7.070 92,979 -0.23(-3.15%)
Jul 18, 2023 7.290 7.390 7.190 7.300 168,410 +0.00(+0.00%)
Jul 17, 2023 7.140 7.312 7.140 7.300 124,276 +0.16(+2.24%)
Jul 14, 2023 7.000 7.150 7.000 7.140 98,889 +0.09(+1.28%)
Jul 13, 2023 7.060 7.190 6.950 7.050 110,834 -0.01(-0.14%)
Jul 12, 2023 7.200 7.270 7.030 7.060 84,105 -0.07(-0.98%)
Jul 11, 2023 7.120 7.220 7.080 7.130 82,207 +0.02(+0.28%)
Jul 10, 2023 7.250 7.460 6.990 7.110 205,261 -0.11(-1.52%)
Jul 07, 2023 7.130 7.270 7.070 7.220 118,006 +0.11(+1.55%)
Jul 06, 2023 7.110 7.200 7.050 7.110 151,339 -0.05(-0.70%)
Jul 05, 2023 7.030 7.280 7.000 7.160 167,272 +0.03(+0.42%)
Jul 03, 2023 7.200 7.230 7.010 7.130 72,672 -0.10(-1.38%)
Jun 30, 2023 7.390 7.390 7.120 7.230 153,639 -0.10(-1.36%)
Jun 29, 2023 7.530 7.530 7.215 7.330 98,918 -0.17(-2.27%)
Jun 28, 2023 7.330 7.510 7.210 7.500 135,707 +0.17(+2.32%)
Jun 27, 2023 7.600 7.680 7.300 7.330 148,933 -0.24(-3.17%)
Jun 26, 2023 7.830 8.050 7.370 7.570 249,328 -0.30(-3.81%)
Jun 23, 2023 7.850 8.040 7.670 7.870 4,359,403 -0.04(-0.51%)
Jun 22, 2023 7.700 7.950 7.620 7.910 194,614 +0.18(+2.33%)
Jun 21, 2023 7.580 7.890 7.490 7.730 271,557 +0.14(+1.84%)
Jun 20, 2023 7.230 7.700 7.085 7.590 312,295 +0.57(+8.12%)
Jun 16, 2023 7.230 7.540 6.970 7.020 330,068 -0.23(-3.17%)
Jun 15, 2023 7.260 7.540 7.170 7.250 326,001 +1.61(+28.55%)
May 08, 2023 5.820 5.820 5.420 5.640 100,025 -0.11(-1.91%)
May 05, 2023 5.920 5.988 5.650 5.750 66,699 -0.16(-2.71%)
May 04, 2023 5.770 5.960 5.660 5.910 38,146 +0.12(+2.07%)
May 03, 2023 5.980 6.070 5.750 5.790 41,388 -0.19(-3.18%)
May 02, 2023 5.620 6.010 5.590 5.980 132,787 +0.38(+6.79%)
May 01, 2023 6.140 6.150 5.600 5.600 45,604 -0.55(-8.94%)
Apr 28, 2023 6.160 6.170 6.000 6.150 35,211 +0.03(+0.49%)
Apr 27, 2023 6.060 6.235 5.970 6.120 53,705 +0.06(+0.99%)
Apr 26, 2023 5.910 6.220 5.850 6.060 38,420 +0.06(+1.00%)
Apr 25, 2023 6.580 6.590 6.000 6.000 87,763 -0.58(-8.81%)
Apr 24, 2023 6.580 6.720 6.370 6.580 40,740 -0.05(-0.75%)
Apr 21, 2023 6.450 6.650 6.210 6.630 40,995 +0.22(+3.43%)
Apr 20, 2023 6.420 6.570 6.335 6.410 25,577 +0.08(+1.26%)
Apr 19, 2023 6.510 6.580 6.240 6.330 49,530 -0.21(-3.21%)
Apr 18, 2023 6.630 6.690 6.440 6.540 36,499 -0.09(-1.36%)
Apr 17, 2023 6.690 6.745 6.580 6.630 19,870 -0.05(-0.75%)
Apr 14, 2023 6.660 6.680 6.550 6.680 38,506 +0.10(+1.52%)
Apr 13, 2023 6.580 6.710 6.480 6.580 27,218 +0.06(+0.92%)
Apr 12, 2023 6.720 6.720 6.500 6.520 16,466 -0.16(-2.40%)
Apr 11, 2023 6.680 6.840 6.480 6.680 38,332 -0.06(-0.89%)
Apr 10, 2023 6.700 6.870 6.680 6.740 51,595 +0.04(+0.60%)
Apr 06, 2023 6.620 6.780 6.390 6.700 47,051 +0.11(+1.67%)
Apr 05, 2023 6.650 6.720 6.510 6.590 36,396 -0.09(-1.35%)
Apr 04, 2023 6.690 6.837 6.610 6.680 70,918 +0.03(+0.45%)
Apr 03, 2023 6.710 6.710 6.577 6.650 49,590 +0.02(+0.30%)
Mar 31, 2023 6.510 6.680 6.270 6.630 91,250 +0.16(+2.47%)
Mar 30, 2023 6.650 6.770 6.300 6.470 56,372 -0.14(-2.12%)
Mar 29, 2023 6.320 6.730 6.230 6.610 85,923 +0.33(+5.25%)
Mar 28, 2023 6.080 6.440 6.060 6.280 44,460 +0.14(+2.28%)
Mar 27, 2023 6.240 6.240 6.050 6.140 21,585 -0.09(-1.44%)
Mar 24, 2023 6.540 6.540 6.230 6.230 49,982 -0.35(-5.32%)
Mar 23, 2023 6.800 6.870 6.525 6.580 53,521 -0.19(-2.81%)
Mar 22, 2023 6.590 6.835 6.500 6.770 63,340 +0.18(+2.73%)
Mar 21, 2023 6.180 6.660 6.120 6.590 116,609 +0.47(+7.68%)
Mar 20, 2023 5.780 6.230 5.690 6.120 105,055 +0.34(+5.88%)
Mar 17, 2023 5.820 5.980 5.670 5.780 280,538 -0.22(-3.67%)
Mar 16, 2023 5.980 6.110 5.900 6.000 79,107 -0.02(-0.33%)
Mar 15, 2023 6.040 6.100 5.840 6.020 91,683 -0.12(-1.95%)
Mar 14, 2023 6.200 6.270 6.070 6.140 117,583 -0.05(-0.81%)
Mar 13, 2023 6.290 6.343 5.990 6.190 153,561 -0.19(-2.98%)
Mar 10, 2023 6.710 6.820 6.185 6.380 328,539 -0.45(-6.59%)
Mar 09, 2023 7.490 7.490 6.680 6.830 125,276 -0.17(-2.43%)
Mar 08, 2023 7.020 7.130 6.811 7.000 109,701 -0.12(-1.69%)
Mar 07, 2023 7.320 7.390 7.010 7.120 106,663 -0.20(-2.73%)
Mar 06, 2023 7.140 7.420 6.879 7.320 93,682 +0.02(+0.27%)
Mar 03, 2023 7.330 7.590 7.140 7.300 116,904 -0.25(-3.31%)
Mar 02, 2023 7.320 7.750 7.220 7.550 61,403 +0.26(+3.57%)
Mar 01, 2023 7.230 7.400 7.130 7.290 376,374 +0.10(+1.39%)
Feb 28, 2023 7.120 7.300 7.060 7.190 46,686 +0.07(+0.98%)
Feb 27, 2023 7.110 7.200 6.960 7.120 81,052 +0.07(+0.99%)
Feb 24, 2023 6.940 7.120 6.940 7.050 16,769 -0.01(-0.14%)
Feb 23, 2023 7.000 7.140 6.937 7.060 14,690 +0.03(+0.43%)
Feb 22, 2023 6.960 7.165 6.836 7.030 32,633 +0.06(+0.86%)
Feb 21, 2023 7.060 7.090 6.870 6.970 109,091 -0.11(-1.55%)
Feb 17, 2023 7.170 7.200 6.800 7.080 198,284 -0.12(-1.67%)
Feb 16, 2023 7.380 7.390 7.110 7.200 59,406 -0.16(-2.17%)
Feb 15, 2023 7.030 7.380 7.008 7.360 315,169 +0.12(+1.66%)
Feb 14, 2023 7.270 7.310 7.090 7.240 55,757 -0.06(-0.82%)
Feb 13, 2023 7.430 7.470 7.140 7.300 39,453 -0.08(-1.08%)
Feb 10, 2023 7.430 7.490 7.290 7.380 43,308 +0.02(+0.27%)
Feb 09, 2023 7.450 7.490 7.340 7.360 18,627 -0.05(-0.67%)
Feb 08, 2023 7.370 7.490 7.250 7.410 50,600 +0.05(+0.68%)
Feb 07, 2023 7.260 7.380 7.176 7.360 40,075 +0.12(+1.66%)
Feb 06, 2023 7.280 7.470 7.010 7.240 150,185 -0.01(-0.14%)
Feb 03, 2023 7.370 7.400 7.210 7.250 47,394 -0.09(-1.23%)
Feb 02, 2023 7.390 7.400 7.210 7.340 43,763 -0.06(-0.81%)
Feb 01, 2023 7.060 7.450 6.997 7.400 52,796 +0.33(+4.67%)
Jan 31, 2023 7.070 7.200 6.810 7.070 64,285 +0.02(+0.28%)
Jan 30, 2023 7.170 7.200 7.050 7.050 22,867 -0.13(-1.81%)
Jan 27, 2023 7.130 7.235 6.890 7.180 62,674 +0.07(+0.98%)
Jan 26, 2023 7.190 7.190 6.924 7.110 39,853 -0.07(-0.97%)
Jan 25, 2023 7.150 7.240 7.080 7.180 55,807 +0.06(+0.84%)
Jan 24, 2023 6.930 7.200 6.840 7.120 47,303 +0.23(+3.34%)
Jan 23, 2023 6.780 7.250 6.670 6.890 189,926 +0.15(+2.23%)
Jan 20, 2023 6.610 6.830 6.390 6.740 83,188 +0.14(+2.12%)
Jan 19, 2023 6.776 6.800 6.499 6.600 50,084 -0.06(-0.90%)
Jan 18, 2023 6.420 6.710 6.355 6.660 100,188 +0.25(+3.90%)
Jan 17, 2023 6.540 6.580 6.280 6.410 56,850 -0.15(-2.29%)
Jan 13, 2023 6.170 6.650 6.170 6.560 47,852 +0.27(+4.29%)
Jan 12, 2023 6.330 6.380 6.085 6.290 69,609 +0.08(+1.29%)
Jan 11, 2023 6.180 6.290 5.870 6.210 137,739 -0.12(-1.90%)
Jan 10, 2023 6.750 6.750 6.200 6.330 139,668 -0.34(-5.10%)
Jan 09, 2023 7.040 7.050 6.430 6.670 133,753 -0.40(-5.66%)
Jan 06, 2023 7.140 7.215 6.900 7.070 67,819 -0.09(-1.26%)
Jan 05, 2023 7.150 7.210 6.950 7.160 104,024 +0.03(+0.42%)
Jan 04, 2023 6.820 7.240 6.820 7.130 175,229 +0.21(+3.03%)
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.