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 (%)
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%)
Jan 04, 2012 9870 9924 9865 9893 0 -58.26(-0.59%)
Dec 30, 2011 10012 10009 9924 9951 0 -57.99(-0.58%)
Dec 29, 2011 10032 10063 10007 10009 0 -19.50(-0.19%)
Dec 28, 2011 9954 10040 9938 10028 0 +76.60(+0.77%)
Dec 27, 2011 9968 9961 9947 9952 0 -8.90(-0.09%)
Dec 26, 2011 9977 9977 9955 9961 0 -16.41(-0.16%)
Dec 23, 2011 9972 9981 9961 9977 0 -2.00(-0.02%)
Dec 21, 2011 9972 9991 9960 9979 0 +5.40(+0.05%)
Dec 20, 2011 10060 10065 9950 9974 0 -91.29(-0.91%)
Dec 19, 2011 10025 10068 10026 10065 0 +39.00(+0.39%)
Dec 16, 2011 10044 10046 10007 10026 0 -22.80(-0.23%)
Dec 15, 2011 10071 10068 10020 10049 0 -19.10(-0.19%)
Dec 14, 2011 10025 10090 10034 10068 0 +33.60(+0.33%)
Dec 13, 2011 9971 10046 9929 10034 0 +71.40(+0.72%)
Dec 12, 2011 9896 9976 9871 9963 0 +92.22(+0.93%)
Dec 09, 2011 9898 9922 9869 9871 0 -27.42(-0.28%)
Dec 08, 2011 9855 9912 9824 9898 0 +52.30(+0.53%)
Dec 07, 2011 9863 9883 9834 9846 0 -30.87(-0.31%)
Dec 06, 2011 9873 9894 9858 9877 0 +18.26(+0.19%)
Dec 05, 2011 9873 9890 9832 9858 0 -32.08(-0.32%)
Dec 02, 2011 9847 9900 9833 9890 0 +35.73(+0.36%)
Dec 01, 2011 9838 9864 9827 9855 0 +16.93(+0.17%)
Nov 30, 2011 9936 9945 9801 9838 0 -107.66(-1.08%)
Nov 29, 2011 10001 10001 9930 9945 0 -55.81(-0.56%)
Nov 28, 2011 10012 10065 9951 10001 0 -63.50(-0.63%)
Nov 25, 2011 10034 10074 10021 10065 0 +57.70(+0.58%)
Nov 24, 2011 10001 10022 9999 10007 0 -17.30(-0.17%)
Nov 23, 2011 9924 10040 9924 10024 0 +100.34(+1.01%)
Nov 22, 2011 9913 9941 9908 9924 0 +6.96(+0.07%)
Nov 21, 2011 9871 9941 9853 9917 0 +64.33(+0.65%)
Nov 18, 2011 9874 9863 9806 9853 0 -21.52(-0.22%)
Nov 17, 2011 9885 9884 9828 9874 0 +18.34(+0.19%)
Nov 16, 2011 9811 9856 9811 9856 0 +44.73(+0.46%)
Nov 15, 2011 9764 9832 9775 9811 0 +35.97(+0.37%)
Nov 14, 2011 9694 9792 9702 9775 0 +72.73(+0.75%)
Nov 11, 2011 9807 9807 9690 9702 0 -104.25(-1.06%)
Nov 10, 2011 9820 9835 9778 9807 0 -13.76(-0.14%)
Nov 09, 2011 9676 9832 9674 9820 0 +146.38(+1.51%)
Nov 08, 2011 9720 9717 9671 9674 0 -36.56(-0.38%)
Nov 07, 2011 9719 9740 9699 9711 0 -8.04(-0.08%)
Nov 04, 2011 9699 9760 9699 9719 0 +19.33(+0.20%)
Nov 03, 2011 9747 9766 9681 9699 0 -47.32(-0.49%)
Nov 02, 2011 9658 9766 9699 9747 0 -16.61(-0.17%)
Nov 01, 2011 9658 9796 9658 9763 0 +104.99(+1.09%)
Oct 31, 2011 9483 9663 9468 9658 0 +190.02(+2.01%)
Oct 28, 2011 9469 9488 9455 9468 0 -0.39(-0.00%)
Oct 27, 2011 9627 9631 9445 9469 0 -162.36(-1.69%)
Oct 26, 2011 9614 9671 9593 9631 0 +17.49(+0.18%)
Oct 25, 2011 9609 9637 9591 9614 0 +12.16(+0.13%)
Oct 24, 2011 9671 9655 9586 9601 0 -45.46(-0.47%)
Oct 21, 2011 9737 9743 9644 9647 0 -96.35(-0.99%)
Oct 20, 2011 9743 9799 9736 9743 0 -10.99(-0.11%)
Oct 19, 2011 9766 9765 9697 9754 0 +3.04(+0.03%)
Oct 18, 2011 9771 9813 9720 9751 0 -19.38(-0.20%)
Oct 17, 2011 9717 9775 9709 9770 0 +61.08(+0.63%)
Oct 14, 2011 9763 9755 9699 9709 0 -45.88(-0.47%)
Oct 13, 2011 9783 9810 9751 9755 0 -28.53(-0.29%)
Oct 12, 2011 9874 9846 9765 9784 0 -62.23(-0.63%)
Oct 11, 2011 9863 9886 9845 9846 0 +1.42(+0.01%)
Oct 10, 2011 9959 9969 9826 9845 0 -124.77(-1.25%)
Oct 07, 2011 9982 9981 9899 9969 0 -5.49(-0.06%)
Oct 06, 2011 10024 10013 9969 9975 0 -43.62(-0.44%)
Oct 05, 2011 10067 10070 10007 10018 0 -37.10(-0.37%)
Oct 04, 2011 10085 10134 10055 10056 0 -8.00(-0.08%)
Oct 03, 2011 9998 10074 9994 10064 0 +69.79(+0.70%)
Sep 30, 2011 9920 9997 9918 9994 0 +76.19(+0.77%)
Sep 29, 2011 9939 9946 9871 9918 0 -7.28(-0.07%)
Sep 28, 2011 9893 9930 9852 9925 0 +41.11(+0.42%)
Sep 27, 2011 9927 9925 9839 9884 0 -41.45(-0.42%)
Sep 26, 2011 9954 9975 9921 9925 0 -28.53(-0.29%)
Sep 23, 2011 9924 9992 9911 9954 0 -15.60(-0.16%)
Sep 22, 2011 9877 9995 9864 9969 0 +105.47(+1.07%)
Sep 21, 2011 9742 9865 9742 9864 0 +105.35(+1.08%)
Sep 20, 2011 9800 9773 9736 9759 0 -12.45(-0.13%)
Sep 19, 2011 9733 9817 9710 9771 0 +60.78(+0.63%)
Sep 16, 2011 9704 9725 9687 9710 0 +13.53(+0.14%)
Sep 15, 2011 9745 9748 9677 9697 0 -42.35(-0.43%)
Sep 14, 2011 9740 9807 9722 9739 0 -4.78(-0.05%)
Sep 13, 2011 9756 9759 9719 9744 0 -2.02(-0.02%)
Sep 12, 2011 9751 9799 9728 9746 0 +24.08(+0.25%)
Sep 09, 2011 9629 9738 9609 9722 0 +84.35(+0.88%)
Sep 08, 2011 9573 9642 9569 9637 0 +68.15(+0.71%)
Sep 07, 2011 9630 9640 9567 9569 0 -70.27(-0.73%)
Sep 06, 2011 9579 9654 9561 9640 0 +78.75(+0.82%)
Sep 05, 2011 9529 9583 9495 9561 0 +65.33(+0.69%)
Sep 02, 2011 9470 9506 9458 9495 0 +28.63(+0.30%)
Sep 01, 2011 9453 9501 9443 9467 0 +23.61(+0.25%)
Aug 31, 2011 9422 9449 9413 9443 0 +24.40(+0.26%)
Aug 30, 2011 9406 9449 9409 9419 0 +9.97(+0.11%)
Aug 29, 2011 9435 9433 9400 9409 0 -24.18(-0.26%)
Aug 26, 2011 9513 9520 9425 9433 0 -93.08(-0.98%)
Aug 25, 2011 9485 9537 9468 9526 0 +45.40(+0.48%)
Aug 24, 2011 9444 9487 9427 9481 0 +48.29(+0.51%)
Aug 23, 2011 9494 9495 9410 9432 0 -50.37(-0.53%)
Aug 22, 2011 9484 9487 9450 9483 0 +13.88(+0.15%)
Aug 19, 2011 9509 9474 9407 9469 0 -4.56(-0.05%)
Aug 18, 2011 9427 9508 9412 9473 0 +61.35(+0.65%)
Aug 17, 2011 9478 9460 9382 9412 0 -48.35(-0.51%)
Aug 16, 2011 9464 9492 9445 9460 0 -1.34(-0.01%)
Aug 15, 2011 9529 9550 9451 9462 0 -88.21(-0.92%)
Aug 12, 2011 9578 9571 9534 9550 0 -21.35(-0.22%)
Aug 11, 2011 9633 9626 9558 9571 0 -54.63(-0.57%)
Aug 10, 2011 9540 9629 9531 9626 0 +95.30(+1.00%)
Aug 09, 2011 9643 9648 9528 9531 0 -79.32(-0.83%)
Aug 08, 2011 9553 9616 9554 9610 0 +56.34(+0.59%)
Aug 05, 2011 9640 9623 9543 9554 0 -69.16(-0.72%)
Aug 04, 2011 9420 9624 9415 9623 0 +200.28(+2.13%)
Aug 03, 2011 9488 9456 9412 9423 0 -31.46(-0.33%)
Aug 02, 2011 9413 9464 9407 9454 0 +47.33(+0.50%)
Aug 01, 2011 9359 9426 9339 9407 0 +50.41(+0.54%)
Jul 29, 2011 9404 9406 9342 9356 0 -49.94(-0.53%)
Jul 28, 2011 9388 9415 9395 9406 0 +9.59(+0.10%)
Jul 27, 2011 9371 9408 9352 9397 0 +27.92(+0.30%)
Jul 26, 2011 9457 9457 9360 9369 0 -88.86(-0.94%)
Jul 22, 2011 9458 9458 9458 0 -0.64(-0.01%)
Jul 21, 2011 9537 9544 9448 9458 0 -85.52(-0.90%)
Jul 20, 2011 9575 9586 9540 9544 0 -42.03(-0.44%)
Jul 19, 2011 9616 9626 9558 9586 0 -40.58(-0.42%)
Jul 18, 2011 9616 9662 9596 9626 0 +29.96(+0.31%)
Jul 15, 2011 9571 9614 9577 9596 0 +8.76(+0.09%)
Jul 14, 2011 9533 9593 9541 9588 0 +12.11(+0.13%)
Jul 13, 2011 9669 9687 9555 9576 0 -111.57(-1.15%)
Jul 12, 2011 9695 9758 9654 9687 0 -11.41(-0.12%)
Jul 11, 2011 9630 9710 9629 9698 0 +87.50(+0.91%)
Jul 08, 2011 9624 9639 9593 9611 0 -11.92(-0.12%)
Jul 07, 2011 9632 9647 9615 9623 0 -13.85(-0.14%)
Jul 06, 2011 9608 9652 9580 9637 0 +27.77(+0.29%)
Jul 05, 2011 9576 9618 9568 9609 0 +41.02(+0.43%)
Jul 04, 2011 9552 9580 9557 9568 0 +10.74(+0.11%)
Jul 01, 2011 9588 9615 9555 9557 0 -12.73(-0.13%)
Jun 30, 2011 9587 9594 9558 9570 0 -32.73(-0.34%)
Jun 29, 2011 9673 9669 9599 9603 0 -66.39(-0.69%)
Jun 28, 2011 9696 9717 9646 9669 0 -36.08(-0.37%)
Jun 27, 2011 9728 9750 9695 9705 0 +7.74(+0.08%)
Jun 24, 2011 9669 9705 9654 9697 0 +24.38(+0.25%)
Jun 23, 2011 9632 9728 9627 9673 0 +45.71(+0.47%)
Jun 22, 2011 9585 9629 9572 9627 0 +51.25(+0.54%)
Jun 21, 2011 9585 9615 9569 9576 0 -38.95(-0.41%)
Jun 20, 2011 9613 9621 9609 9615 0 +17.23(+0.18%)
Jun 17, 2011 9659 9664 9588 9598 0 -66.67(-0.69%)
Jun 16, 2011 9651 9695 9655 9664 0 -2.44(-0.03%)
Jun 15, 2011 9539 9675 9536 9667 0 +131.00(+1.37%)
Jun 14, 2011 9558 9554 9517 9536 0 -18.51(-0.19%)
Jun 13, 2011 9605 9613 9543 9554 0 -58.39(-0.61%)
Jun 10, 2011 9528 9617 9533 9613 0 +79.78(+0.84%)
Jun 09, 2011 9490 9547 9490 9533 0 +23.01(+0.24%)
Jun 08, 2011 9467 9515 9465 9510 0 +45.94(+0.49%)
Jun 07, 2011 9494 9504 9452 9464 0 -39.98(-0.42%)
Jun 06, 2011 9468 9507 9474 9504 0 +26.56(+0.28%)
Jun 03, 2011 9536 9563 9465 9477 0 -229.57(-2.36%)
May 24, 2011 9742 9744 9698 9707 0 -36.96(-0.38%)
May 23, 2011 9672 9758 9652 9744 0 +91.98(+0.95%)
May 20, 2011 9632 9683 9618 9652 0 +31.89(+0.33%)
May 19, 2011 9668 9679 9618 9620 0 -42.77(-0.44%)
May 18, 2011 9650 9681 9644 9663 0 +18.32(+0.19%)
May 17, 2011 9646 9699 9640 9645 0 -2.72(-0.03%)
May 16, 2011 9668 9672 9618 9647 0 -23.30(-0.24%)
May 13, 2011 9609 9691 9589 9671 0 +62.39(+0.65%)
May 12, 2011 9583 9642 9589 9608 0 +7.71(+0.08%)
May 11, 2011 9523 9613 9515 9601 0 +77.46(+0.81%)
May 10, 2011 9534 9562 9515 9523 0 +6.22(+0.07%)
May 09, 2011 9525 9589 9517 9517 0 -35.00(-0.37%)
May 06, 2011 9544 9570 9478 9552 0 +9.74(+0.10%)
May 05, 2011 9433 9549 9437 9542 0 +104.92(+1.11%)
May 04, 2011 9421 9437 9380 9437 0 +15.48(+0.16%)
May 03, 2011 9355 9434 9355 9422 0 +40.95(+0.44%)
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.