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 29, 2016 11793 11769 11742 11747 0 -45.10(-0.38%)
Apr 28, 2016 11870 11824 11783 11792 0 -90.00(-0.76%)
Apr 27, 2016 11831 11907 11852 11882 0 +43.70(+0.37%)
Apr 26, 2016 11858 11842 11803 11838 0 -22.00(-0.19%)
Apr 25, 2016 11878 11866 11847 11860 0 -28.20(-0.24%)
Apr 22, 2016 11845 11898 11855 11888 0 +43.70(+0.37%)
Apr 21, 2016 11832 11849 11787 11845 0 +10.80(+0.09%)
Apr 20, 2016 11802 11836 11796 11834 0 +39.90(+0.34%)
Apr 19, 2016 11835 11808 11788 11794 0 -42.10(-0.36%)
Apr 18, 2016 11870 11858 11829 11836 0 -22.80(-0.19%)
Apr 15, 2016 11885 11880 11842 11859 0 -29.10(-0.24%)
Apr 14, 2016 11882 11890 11864 11888 0 +4.10(+0.03%)
Apr 13, 2016 11835 11892 11860 11884 0 +51.30(+0.43%)
Apr 12, 2016 11847 11868 11828 11833 0 -14.60(-0.12%)
Apr 11, 2016 11878 11857 11825 11847 0 -29.60(-0.25%)
Apr 08, 2016 11911 11905 11871 11877 0 -37.10(-0.31%)
Apr 07, 2016 11895 11914 11888 11914 0 +17.90(+0.15%)
Apr 06, 2016 11916 11949 11875 11896 0 -20.70(-0.17%)
Apr 05, 2016 11900 11943 11909 11917 0 +17.90(+0.15%)
Apr 04, 2016 11898 11903 11880 11899 0 +4.00(+0.03%)
Apr 01, 2016 11889 11941 11888 11895 0 +5.20(+0.04%)
Mar 31, 2016 11897 11893 11862 11890 0 -5.50(-0.05%)
Mar 30, 2016 11918 11909 11868 11895 0 -16.30(-0.14%)
Mar 29, 2016 11985 11990 11907 11911 0 -75.10(-0.63%)
Mar 28, 2016 12021 11999 11972 11986 0 -26.40(-0.22%)
Mar 25, 2016 12002 12018 12007 12013 0 +14.10(+0.12%)
Mar 24, 2016 11998 12010 11991 11999 0 -3.20(-0.03%)
Mar 23, 2016 11954 12014 11986 12002 0 +50.60(+0.42%)
Mar 22, 2016 11930 11963 11932 11951 0 +26.10(+0.22%)
Mar 21, 2016 11896 11926 11903 11925 0 +33.60(+0.28%)
Mar 18, 2016 11872 11898 11875 11892 0 +20.10(+0.17%)
Mar 17, 2016 11974 11904 11860 11872 0 -93.00(-0.78%)
Mar 16, 2016 12034 12078 11955 11965 0 -69.40(-0.58%)
Mar 15, 2016 12010 12041 12016 12034 0 +23.10(+0.19%)
Mar 14, 2016 11975 12020 11982 12011 0 +37.10(+0.31%)
Mar 11, 2016 11997 12009 11953 11974 0 -30.50(-0.25%)
Mar 10, 2016 12049 12101 11988 12004 0 -37.00(-0.31%)
Mar 09, 2016 12046 12051 12017 12041 0 +0.90(+0.01%)
Mar 08, 2016 12042 12043 12026 12040 0 +5.60(+0.05%)
Mar 07, 2016 12071 12077 12031 12035 0 -21.80(-0.18%)
Mar 04, 2016 12096 12104 12042 12057 0 -33.50(-0.28%)
Mar 03, 2016 12140 12130 12079 12090 0 -44.60(-0.37%)
Mar 02, 2016 12190 12185 12132 12135 0 -56.30(-0.46%)
Mar 01, 2016 12180 12212 12175 12191 0 +2.90(+0.02%)
Feb 29, 2016 12207 12204 12183 12188 0 -18.30(-0.15%)
Feb 26, 2016 12136 12213 12148 12206 0 +73.00(+0.60%)
Feb 25, 2016 12137 12154 12121 12133 0 +0.30(+0.00%)
Feb 24, 2016 12120 12151 12114 12133 0 +16.10(+0.13%)
Feb 23, 2016 12104 12121 12095 12117 0 +16.80(+0.14%)
Feb 22, 2016 12083 12129 12098 12100 0 +43.90(+0.36%)
Feb 19, 2016 12085 12112 12056 12056 0 -29.90(-0.25%)
Feb 18, 2016 12100 12100 12082 12086 0 -22.90(-0.19%)
Feb 16, 2016 12070 12114 12076 12109 0 +27.50(+0.23%)
Feb 15, 2016 12048 12090 12056 12082 0 +44.10(+0.37%)
Feb 12, 2016 12016 12057 12036 12038 0 +16.90(+0.14%)
Feb 11, 2016 12032 12042 12002 12021 0 -8.40(-0.07%)
Feb 10, 2016 12080 12091 12024 12029 0 -46.00(-0.38%)
Feb 09, 2016 12108 12102 12053 12075 0 -31.50(-0.26%)
Feb 08, 2016 12121 12147 12095 12106 0 -15.70(-0.13%)
Feb 05, 2016 12070 12136 12095 12122 0 +56.40(+0.47%)
Feb 04, 2016 12119 12080 12047 12066 0 -37.90(-0.31%)
Feb 03, 2016 12236 12195 12076 12104 0 -128.40(-1.05%)
Feb 02, 2016 12232 12248 12227 12232 0 +0.10(+0.00%)
Feb 01, 2016 12290 12273 12228 12232 0 -47.80(-0.39%)
Jan 29, 2016 12214 12307 12270 12280 0 +68.90(+0.56%)
Jan 28, 2016 12250 12220 12197 12211 0 -36.30(-0.30%)
Jan 27, 2016 12242 12254 12220 12247 0 +7.70(+0.06%)
Jan 26, 2016 12274 12268 12237 12240 0 -29.10(-0.24%)
Jan 25, 2016 12272 12278 12260 12269 0 -4.30(-0.04%)
Jan 22, 2016 12251 12274 12238 12273 0 +28.00(+0.23%)
Jan 21, 2016 12260 12296 12235 12245 0 -16.30(-0.13%)
Jan 20, 2016 12270 12271 12255 12261 0 -6.10(-0.05%)
Jan 19, 2016 12268 12282 12262 12267 0 -3.10(-0.03%)
Jan 18, 2016 12258 12272 12255 12270 0 +11.20(+0.09%)
Jan 15, 2016 12229 12262 12222 12259 0 +27.60(+0.23%)
Jan 14, 2016 12229 12245 12216 12232 0 +8.40(+0.07%)
Jan 13, 2016 12227 12232 12218 12223 0 +3.00(+0.02%)
Jan 12, 2016 12205 12246 12214 12220 0 +16.70(+0.14%)
Jan 11, 2016 12195 12206 12181 12204 0 +4.30(+0.04%)
Jan 08, 2016 12170 12215 12194 12199 0 +28.30(+0.23%)
Jan 07, 2016 12197 12205 12168 12171 0 -24.70(-0.20%)
Jan 06, 2016 12182 12212 12190 12196 0 +14.50(+0.12%)
Jan 05, 2016 12161 12201 12175 12181 0 +27.60(+0.23%)
Jan 04, 2016 12139 12181 12144 12154 0 +20.80(+0.17%)
Jan 01, 2016 12132 12133 12132 12133 0 -0.70(-0.01%)
Dec 31, 2015 12114 12144 12108 12133 0 +20.60(+0.17%)
Dec 30, 2015 12113 12122 12106 12113 0 +3.10(+0.03%)
Dec 29, 2015 12099 12123 12103 12110 0 +7.50(+0.06%)
Dec 28, 2015 12088 12105 12092 12102 0 +6.20(+0.05%)
Dec 25, 2015 12088 12098 12082 12096 0 +3.50(+0.03%)
Dec 24, 2015 12128 12102 12086 12092 0 -31.50(-0.26%)
Dec 23, 2015 12131 12142 12120 12124 0 -6.00(-0.05%)
Dec 22, 2015 12137 12136 12112 12130 0 -7.30(-0.06%)
Dec 21, 2015 12150 12147 12132 12137 0 -13.40(-0.11%)
Dec 18, 2015 12178 12178 12142 12151 0 -41.30(-0.34%)
Dec 17, 2015 12147 12207 12160 12192 0 +64.90(+0.54%)
Dec 16, 2015 12114 12148 12072 12127 0 +9.20(+0.08%)
Dec 15, 2015 12064 12126 12072 12118 0 +48.40(+0.40%)
Dec 14, 2015 12080 12073 12047 12070 0 +1.80(+0.01%)
Dec 11, 2015 12076 12087 12056 12068 0 -7.70(-0.06%)
Dec 10, 2015 12069 12078 12054 12075 0 +11.00(+0.09%)
Dec 09, 2015 12139 12108 12058 12064 0 -78.20(-0.64%)
Dec 08, 2015 12140 12154 12138 12143 0 +5.40(+0.04%)
Dec 07, 2015 12100 12140 12126 12137 0 +39.50(+0.33%)
Dec 04, 2015 12085 12115 12065 12098 0 +32.30(+0.27%)
Dec 03, 2015 12187 12140 12060 12065 0 -119.50(-0.98%)
Dec 02, 2015 12153 12212 12176 12185 0 +36.60(+0.30%)
Dec 01, 2015 12194 12172 12146 12148 0 -42.60(-0.35%)
Nov 30, 2015 12200 12200 12187 12191 0 -5.60(-0.05%)
Nov 27, 2015 12175 12199 12190 12196 0 +25.70(+0.21%)
Nov 26, 2015 12160 12174 12164 12171 0 +9.80(+0.08%)
Nov 25, 2015 12161 12186 12156 12161 0 +0.30(+0.00%)
Nov 24, 2015 12177 12175 12155 12161 0 -18.50(-0.15%)
Nov 23, 2015 12157 12188 12156 12179 0 +28.40(+0.23%)
Nov 20, 2015 12133 12154 12135 12151 0 +21.40(+0.18%)
Nov 19, 2015 12177 12158 12109 12129 0 -53.30(-0.44%)
Nov 18, 2015 12187 12206 12179 12183 0 -2.60(-0.02%)
Nov 17, 2015 12183 12190 12168 12185 0 +4.70(+0.04%)
Nov 16, 2015 12161 12186 12168 12181 0 +37.90(+0.31%)
Nov 13, 2015 12136 12167 12142 12143 0 +6.20(+0.05%)
Nov 12, 2015 12164 12176 12134 12136 0 -37.50(-0.31%)
Nov 11, 2015 12194 12187 12171 12174 0 -31.00(-0.25%)
Nov 10, 2015 12190 12220 12202 12205 0 +12.80(+0.10%)
Nov 09, 2015 12211 12210 12184 12192 0 -14.40(-0.12%)
Nov 06, 2015 12110 12220 12191 12207 0 +93.80(+0.77%)
Nov 05, 2015 12086 12116 12106 12113 0 +29.30(+0.24%)
Nov 04, 2015 12044 12094 12063 12084 0 +44.00(+0.37%)
Nov 03, 2015 12037 12068 12037 12040 0 -1.80(-0.01%)
Nov 02, 2015 12034 12046 12021 12041 0 +2.30(+0.02%)
Oct 30, 2015 12080 12069 12025 12039 0 -46.10(-0.38%)
Oct 29, 2015 12094 12106 12078 12085 0 -11.80(-0.10%)
Oct 28, 2015 12037 12111 12029 12097 0 +60.30(+0.50%)
Oct 27, 2015 12023 12038 12014 12037 0 +13.50(+0.11%)
Oct 26, 2015 12046 12034 12010 12023 0 -23.90(-0.20%)
Oct 23, 2015 12008 12055 12015 12047 0 +39.50(+0.33%)
Oct 22, 2015 11950 12011 11971 12008 0 +57.20(+0.48%)
Oct 21, 2015 11931 11952 11934 11950 0 +16.10(+0.13%)
Oct 20, 2015 11932 11939 11914 11934 0 +0.80(+0.01%)
Oct 19, 2015 11926 11934 11915 11933 0 +6.70(+0.06%)
Oct 16, 2015 11893 11933 11904 11927 0 +38.90(+0.33%)
Oct 15, 2015 11880 11914 11869 11888 0 +10.10(+0.09%)
Oct 14, 2015 11966 11921 11868 11878 0 -79.10(-0.66%)
Oct 13, 2015 11927 11965 11944 11957 0 +32.60(+0.27%)
Oct 12, 2015 11942 11926 11912 11924 0 -16.50(-0.14%)
Oct 09, 2015 11961 11948 11931 11941 0 -21.60(-0.18%)
Oct 08, 2015 11989 12000 11946 11962 0 -23.40(-0.20%)
Oct 07, 2015 12012 11989 11978 11986 0 -22.30(-0.19%)
Oct 06, 2015 12062 12046 12004 12008 0 -52.10(-0.43%)
Oct 05, 2015 12052 12067 12046 12060 0 +7.10(+0.06%)
Oct 02, 2015 12066 12060 12014 12053 0 -18.70(-0.15%)
Oct 01, 2015 12082 12072 12043 12072 0 -4.40(-0.04%)
Sep 30, 2015 12059 12083 12060 12076 0 +13.90(+0.12%)
Sep 29, 2015 12068 12075 12055 12062 0 -4.80(-0.04%)
Sep 28, 2015 12070 12088 12050 12067 0 -4.30(-0.04%)
Sep 25, 2015 12066 12094 12061 12071 0 +26.00(+0.22%)
Sep 24, 2015 12064 12063 12021 12045 0 -21.60(-0.18%)
Sep 23, 2015 12035 12076 12050 12067 0 +35.40(+0.29%)
Sep 22, 2015 11992 12042 12010 12032 0 +38.00(+0.32%)
Sep 21, 2015 11949 12001 11969 11994 0 +47.60(+0.40%)
Sep 18, 2015 11925 11954 11875 11946 0 +28.00(+0.23%)
Sep 17, 2015 11961 11975 11894 11918 0 -43.70(-0.37%)
Sep 16, 2015 12001 11983 11950 11962 0 -37.50(-0.31%)
Sep 15, 2015 11979 12016 11980 11999 0 +24.50(+0.20%)
Sep 14, 2015 11987 11990 11971 11975 0 -13.20(-0.11%)
Sep 11, 2015 12002 12012 11986 11988 0 -14.60(-0.12%)
Sep 10, 2015 12046 12033 11989 12002 0 -37.90(-0.31%)
Sep 09, 2015 12024 12060 12039 12040 0 +16.10(+0.13%)
Sep 08, 2015 12063 12046 12020 12024 0 -43.90(-0.36%)
Sep 07, 2015 12085 12075 12064 12068 0 -18.70(-0.15%)
Sep 04, 2015 12069 12096 12068 12087 0 +19.90(+0.16%)
Sep 03, 2015 12039 12082 12055 12067 0 +27.70(+0.23%)
Sep 02, 2015 12020 12047 12028 12039 0 +21.90(+0.18%)
Sep 01, 2015 12027 12038 12009 12017 0 -11.00(-0.09%)
Aug 31, 2015 12015 12037 12012 12028 0 +9.90(+0.08%)
Aug 28, 2015 11996 12038 11997 12018 0 +20.90(+0.17%)
Aug 27, 2015 11969 12015 11982 11998 0 +31.40(+0.26%)
Aug 26, 2015 11877 11969 11920 11966 0 +81.90(+0.69%)
Aug 25, 2015 11843 11906 11862 11884 0 +42.60(+0.36%)
Aug 24, 2015 11906 11858 11792 11842 0 -57.60(-0.48%)
Aug 21, 2015 11945 11930 11891 11899 0 -40.00(-0.34%)
Aug 20, 2015 11972 11980 11939 11939 0 -27.20(-0.23%)
Aug 19, 2015 12002 12006 11960 11966 0 -31.50(-0.26%)
Aug 18, 2015 11996 12005 11992 11998 0 +3.10(+0.03%)
Aug 17, 2015 11978 11999 11974 11995 0 +15.60(+0.13%)
Aug 14, 2015 11978 11987 11961 11979 0 +5.80(+0.05%)
Aug 13, 2015 11971 12005 11973 11973 0 +7.70(+0.06%)
Aug 12, 2015 12025 11986 11948 11966 0 -64.50(-0.54%)
Aug 11, 2015 11998 12043 12011 12030 0 +31.30(+0.26%)
Aug 10, 2015 12018 12043 11990 11999 0 -16.40(-0.14%)
Aug 07, 2015 12046 12071 12014 12015 0 -29.10(-0.24%)
Aug 06, 2015 12035 12059 12039 12044 0 +7.60(+0.06%)
Aug 05, 2015 12031 12050 12010 12037 0 +10.40(+0.09%)
Aug 04, 2015 12037 12034 11988 12026 0 -9.20(-0.08%)
Aug 03, 2015 12016 12045 12020 12036 0 +19.60(+0.16%)
Jul 31, 2015 12038 12026 11966 12016 0 -20.80(-0.17%)
Jul 30, 2015 12019 12058 12029 12037 0 +11.50(+0.10%)
Jul 29, 2015 11990 12030 11980 12025 0 +29.60(+0.25%)
Jul 28, 2015 12006 12014 11987 11996 0 -9.20(-0.08%)
Jul 27, 2015 12041 12012 11984 12005 0 -32.10(-0.27%)
Jul 24, 2015 12020 12058 12029 12037 0 +18.70(+0.16%)
Jul 23, 2015 12010 12027 12004 12018 0 +2.90(+0.02%)
Jul 22, 2015 12006 12031 12011 12015 0 +6.60(+0.05%)
Jul 21, 2015 12043 12041 11992 12009 0 -34.50(-0.29%)
Jul 20, 2015 12031 12052 12024 12043 0 +9.70(+0.08%)
Jul 17, 2015 12015 12038 12018 12034 0 +16.50(+0.14%)
Jul 16, 2015 12001 12021 11996 12017 0 +14.70(+0.12%)
Jul 15, 2015 11966 12012 11981 12002 0 +33.80(+0.28%)
Jul 14, 2015 12006 11984 11947 11969 0 -32.10(-0.27%)
Jul 13, 2015 11962 12006 11980 12001 0 +52.20(+0.44%)
Jul 10, 2015 11974 11976 11932 11948 0 -25.80(-0.22%)
Jul 09, 2015 11965 11994 11963 11974 0 +6.00(+0.05%)
Jul 08, 2015 11985 11989 11959 11968 0 -16.40(-0.14%)
Jul 07, 2015 11943 12015 11967 11985 0 +44.20(+0.37%)
Jul 06, 2015 11953 11958 11921 11940 0 +5.30(+0.04%)
Jul 03, 2015 11906 11943 11926 11935 0 +26.20(+0.22%)
Jul 02, 2015 11917 11922 11900 11909 0 -0.90(-0.01%)
Jul 01, 2015 11865 11918 11887 11910 0 +56.90(+0.48%)
Jun 30, 2015 11848 11866 11819 11853 0 +15.20(+0.13%)
Jun 29, 2015 11907 11870 11824 11838 0 -37.60(-0.32%)
Jun 26, 2015 11846 11891 11868 11875 0 +29.10(+0.25%)
Jun 25, 2015 11863 11854 11837 11846 0 -17.50(-0.15%)
Jun 24, 2015 11858 11886 11851 11864 0 +6.10(+0.05%)
Jun 23, 2015 11807 11884 11843 11858 0 +52.30(+0.44%)
Jun 22, 2015 11778 11814 11790 11805 0 +30.20(+0.26%)
Jun 19, 2015 11768 11798 11770 11775 0 +6.90(+0.06%)
Jun 18, 2015 11806 11778 11742 11768 0 -32.70(-0.28%)
Jun 17, 2015 11847 11884 11788 11801 0 -46.40(-0.39%)
Jun 16, 2015 11846 11858 11840 11847 0 +4.30(+0.04%)
Jun 15, 2015 11868 11867 11840 11843 0 -19.20(-0.16%)
Jun 12, 2015 11873 11899 11844 11862 0 +3.60(+0.03%)
Jun 11, 2015 11851 11897 11855 11859 0 +19.00(+0.16%)
Jun 10, 2015 11914 11860 11829 11840 0 -72.30(-0.61%)
Jun 09, 2015 11922 11945 11907 11912 0 -1.70(-0.01%)
Jun 08, 2015 11995 11972 11908 11914 0 -77.80(-0.65%)
Jun 05, 2015 11935 12024 11980 11992 0 +68.30(+0.57%)
Jun 04, 2015 11901 11932 11892 11923 0 +2.30(+0.02%)
Jun 02, 2015 12031 11991 11901 11921 0 -110.60(-0.92%)
Jun 01, 2015 11995 12044 11987 12032 0 +41.60(+0.35%)
May 29, 2015 11979 12003 11977 11990 0 -1.60(-0.01%)
May 28, 2015 11968 12025 11982 11992 0 +23.40(+0.20%)
May 27, 2015 11953 11998 11961 11968 0 +8.80(+0.07%)
May 26, 2015 11882 11966 11938 11959 0 +76.50(+0.64%)
May 25, 2015 11876 11886 11877 11883 0 +11.20(+0.09%)
May 22, 2015 11804 11884 11837 11872 0 +68.10(+0.58%)
May 21, 2015 11833 11815 11794 11804 0 -27.80(-0.23%)
May 20, 2015 11810 11850 11807 11831 0 +20.30(+0.17%)
May 19, 2015 11728 11820 11793 11811 0 +79.90(+0.68%)
May 18, 2015 11672 11737 11701 11731 0 +60.00(+0.51%)
May 15, 2015 11708 11714 11654 11671 0 +14.50(+0.12%)
May 14, 2015 11643 11680 11638 11657 0 -14.20(-0.12%)
May 13, 2015 11688 11692 11652 11671 0 -74.00(-0.63%)
May 12, 2015 11748 11758 11729 11745 0 -49.60(-0.42%)
May 11, 2015 11799 11796 11781 11794 0 +1.10(+0.01%)
May 08, 2015 11801 11824 11772 11793 0 -25.00(-0.21%)
May 07, 2015 11786 11830 11786 11818 0 +33.30(+0.28%)
May 06, 2015 11845 11838 11758 11785 0 -55.20(-0.47%)
May 05, 2015 11885 11884 11821 11840 0 -46.00(-0.39%)
May 04, 2015 11875 11890 11868 11886 0 +18.00(+0.15%)
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.