Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Financial Bear -3X Direxion
(NY:
FAZ
)
11.18
-0.08 (-0.71%)
Official Closing Price
Updated: 8:00 PM EDT, May 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2016
1951
1995
1911
1995
24,452
+55.19(+2.85%)
Feb 26, 2016
1921
1960
1892
1940
31,385
-30.21(-1.53%)
Feb 25, 2016
2055
2055
1967
1970
34,246
-85.02(-4.14%)
Feb 24, 2016
2127
2181
2040
2055
40,042
+4.11(+0.20%)
Feb 23, 2016
1992
2058
1982
2051
28,015
+95.46(+4.88%)
Feb 22, 2016
1978
1979
1938
1955
19,096
-88.01(-4.31%)
Feb 19, 2016
2087
2109
2032
2043
28,331
-11.56(-0.56%)
Feb 18, 2016
2014
2080
2014
2055
37,610
+26.11(+1.29%)
Feb 17, 2016
2058
2059
2001
2029
43,361
-80.92(-3.84%)
Feb 16, 2016
2143
2177
2092
2110
35,742
-118.96(-5.34%)
Feb 12, 2016
2367
2229
2229
2229
58,732
-277.43(-11.07%)
Feb 11, 2016
2498
2551
2438
2506
53,848
+191.67(+8.28%)
Feb 10, 2016
2253
2316
2163
2315
32,824
+5.22(+0.23%)
Feb 09, 2016
2416
2416
2253
2309
29,911
+17.90(+0.78%)
Feb 08, 2016
2200
2368
2193
2291
51,912
+180.48(+8.55%)
Feb 05, 2016
2029
2133
2000
2111
45,046
+89.49(+4.43%)
Feb 04, 2016
2100
2108
1987
2021
41,291
-42.13(-2.04%)
Feb 03, 2016
2044
2228
2039
2064
53,426
-11.19(-0.54%)
Feb 02, 2016
2002
2094
1995
2075
53,806
+133.50(+6.88%)
Feb 01, 2016
1952
1982
1905
1941
37,354
+16.78(+0.87%)
Jan 29, 2016
2082
2087
1922
1925
77,073
-186.45(-8.83%)
Jan 28, 2016
2047
2139
2040
2111
26,572
+4.85(+0.23%)
Jan 27, 2016
2093
2144
1995
2106
29,601
+32.44(+1.56%)
Jan 26, 2016
2153
2155
2052
2074
25,736
-110.01(-5.04%)
Jan 25, 2016
2077
2187
2065
2184
30,695
+124.92(+6.07%)
Jan 22, 2016
2083
2105
2036
2059
35,428
-124.92(-5.72%)
Jan 21, 2016
2156
2205
2076
2184
31,891
+13.80(+0.64%)
Jan 20, 2016
2163
2302
2109
2170
69,512
+112.24(+5.45%)
Jan 19, 2016
1976
2095
1967
2058
61,221
+5.97(+0.29%)
Jan 15, 2016
2069
2052
2052
2052
62,462
+127.16(+6.61%)
Jan 14, 2016
1957
2021
1878
1925
63,380
-57.80(-2.92%)
Jan 13, 2016
1811
1999
1799
1982
94,584
+141.70(+7.70%)
Jan 12, 2016
1812
1908
1809
1841
102,840
-27.60(-1.48%)
Jan 11, 2016
1863
1927
1843
1868
60,439
-18.64(-0.99%)
Jan 08, 2016
1748
1895
1738
1887
73,226
+83.53(+4.63%)
Jan 07, 2016
1772
1817
1724
1803
65,344
+133.49(+7.99%)
Jan 06, 2016
1667
1692
1641
1670
91,099
+67.87(+4.24%)
Jan 05, 2016
1609
1641
1592
1602
26,002
-16.78(-1.04%)
Jan 04, 2016
1628
1669
1618
1619
41,201
+83.16(+5.42%)
Dec 31, 2015
1514
1536
1536
1536
22,105
+41.76(+2.80%)
Dec 30, 2015
1471
1497
1464
1494
18,143
+32.44(+2.22%)
Dec 29, 2015
1481
1486
1457
1461
20,960
-41.39(-2.75%)
Dec 28, 2015
1518
1542
1503
1503
13,124
+2.98(+0.20%)
Dec 24, 2015
1507
1500
1500
1500
10,692
+1.50(+0.10%)
Dec 23, 2015
1534
1540
1497
1498
35,911
-58.18(-3.74%)
Dec 22, 2015
1576
1607
1546
1556
25,548
-39.15(-2.45%)
Dec 21, 2015
1596
1637
1581
1596
22,712
-43.63(-2.66%)
Dec 18, 2015
1566
1639
1556
1639
63,263
+107.02(+6.98%)
Dec 17, 2015
1462
1534
1456
1532
46,915
+63.02(+4.29%)
Dec 16, 2015
1511
1545
1460
1469
30,015
-71.97(-4.67%)
Dec 15, 2015
1600
1603
1518
1541
31,499
-105.53(-6.41%)
Dec 14, 2015
1652
1700
1616
1647
54,224
-11.18(-0.67%)
Dec 11, 2015
1617
1677
1596
1658
46,416
+101.42(+6.52%)
Dec 10, 2015
1555
1573
1516
1556
13,665
-2.98(-0.19%)
Dec 09, 2015
1527
1582
1482
1559
34,370
+50.34(+3.34%)
Dec 08, 2015
1504
1522
1480
1509
16,202
+43.63(+2.98%)
Dec 07, 2015
1438
1484
1435
1465
17,260
+36.17(+2.53%)
Dec 04, 2015
1527
1527
1421
1429
34,205
-107.77(-7.01%)
Dec 03, 2015
1458
1552
1456
1537
32,230
+62.28(+4.22%)
Dec 02, 2015
1419
1479
1419
1475
22,533
+51.09(+3.59%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.