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: WT )

9.970 +0.030 (+0.30%)
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 (%)
May 31, 2023 6.698 6.737 6.649 6.688 1,352,933 -0.02(-0.29%)
May 30, 2023 6.727 6.782 6.659 6.708 1,114,569 -0.02(-0.29%)
May 26, 2023 6.668 6.727 6.649 6.727 811,142 +0.04(+0.59%)
May 25, 2023 6.708 6.767 6.649 6.688 858,139 -0.06(-0.87%)
May 24, 2023 6.845 6.865 6.727 6.747 981,340 -0.10(-1.44%)
May 23, 2023 6.855 6.924 6.839 6.845 1,344,335 -0.05(-0.71%)
May 22, 2023 6.934 6.968 6.850 6.895 956,647 +0.00(+0.00%)
May 19, 2023 6.954 7.003 6.826 6.895 2,304,043 -0.01(-0.14%)
May 18, 2023 6.875 6.963 6.865 6.904 1,617,872 +0.03(+0.43%)
May 17, 2023 6.944 6.954 6.865 6.875 1,081,961 -0.02(-0.29%)
May 16, 2023 6.914 6.914 6.836 6.895 1,068,596 -0.01(-0.14%)
May 15, 2023 7.003 7.052 6.875 6.904 1,482,964 +0.02(+0.29%)
May 12, 2023 6.904 6.954 6.841 6.885 1,712,902 -0.01(-0.14%)
May 11, 2023 6.580 7.141 6.545 6.895 6,014,819 +0.43(+6.70%)
May 10, 2023 6.600 6.609 6.442 6.462 1,224,659 -0.07(-1.05%)
May 09, 2023 6.373 6.565 6.373 6.531 1,130,136 +0.14(+2.15%)
May 08, 2023 6.422 6.437 6.364 6.393 1,106,471 -0.02(-0.31%)
May 05, 2023 6.295 6.422 6.251 6.413 1,081,731 +0.18(+2.83%)
May 04, 2023 6.109 6.236 6.094 6.236 1,255,726 +0.08(+1.27%)
May 03, 2023 6.099 6.207 6.080 6.158 1,619,128 +0.09(+1.45%)
May 02, 2023 5.982 6.114 5.923 6.070 1,950,367 +0.09(+1.47%)
May 01, 2023 6.119 6.163 5.962 5.982 1,168,513 -0.13(-2.08%)
Apr 28, 2023 6.403 6.403 6.036 6.109 1,753,505 +0.08(+1.30%)
Apr 27, 2023 6.070 6.129 6.011 6.031 1,790,971 -0.02(-0.32%)
Apr 26, 2023 6.070 6.138 6.041 6.050 1,319,956 -0.07(-1.12%)
Apr 25, 2023 6.236 6.280 6.119 6.119 1,103,657 -0.16(-2.50%)
Apr 24, 2023 6.315 6.354 6.256 6.276 1,228,120 -0.08(-1.23%)
Apr 21, 2023 6.403 6.413 6.285 6.354 779,927 -0.05(-0.76%)
Apr 20, 2023 6.305 6.403 6.251 6.403 801,713 +0.09(+1.40%)
Apr 19, 2023 6.315 6.364 6.261 6.315 1,356,584 -0.02(-0.31%)
Apr 18, 2023 6.324 6.403 6.285 6.334 1,841,414 +0.04(+0.62%)
Apr 17, 2023 6.315 6.359 6.231 6.295 1,236,275 +0.01(+0.16%)
Apr 14, 2023 6.207 6.285 6.149 6.285 1,448,950 +0.09(+1.42%)
Apr 13, 2023 6.168 6.207 6.099 6.197 980,856 +0.08(+1.28%)
Apr 12, 2023 6.050 6.168 6.026 6.119 1,559,514 +0.15(+2.46%)
Apr 11, 2023 5.894 6.138 5.884 5.972 2,646,741 +0.18(+3.04%)
Apr 10, 2023 5.786 5.850 5.776 5.796 630,636 -0.03(-0.50%)
Apr 06, 2023 5.776 5.845 5.737 5.825 1,183,971 +0.09(+1.54%)
Apr 05, 2023 5.727 5.747 5.698 5.737 941,913 -0.04(-0.68%)
Apr 04, 2023 5.757 5.806 5.698 5.776 1,400,560 +0.07(+1.20%)
Apr 03, 2023 5.718 5.762 5.649 5.708 1,177,841 -0.03(-0.51%)
Mar 31, 2023 5.698 5.737 5.669 5.737 888,712 +0.07(+1.21%)
Mar 30, 2023 5.678 5.720 5.632 5.669 481,068 +0.02(+0.35%)
Mar 29, 2023 5.639 5.649 5.551 5.649 999,526 +0.01(+0.17%)
Mar 28, 2023 5.649 5.693 5.620 5.639 444,324 -0.05(-0.86%)
Mar 27, 2023 5.786 5.786 5.649 5.688 919,595 +0.00(+0.00%)
Mar 24, 2023 5.531 5.703 5.483 5.688 743,342 +0.12(+2.11%)
Mar 23, 2023 5.571 5.610 5.541 5.571 758,795 +0.00(+0.00%)
Mar 22, 2023 5.649 5.698 5.561 5.571 1,018,414 -0.09(-1.56%)
Mar 21, 2023 5.629 5.757 5.595 5.659 1,633,540 +0.11(+1.94%)
Mar 20, 2023 5.522 5.595 5.512 5.551 989,267 +0.05(+0.89%)
Mar 17, 2023 5.541 5.571 5.414 5.502 3,667,218 -0.10(-1.75%)
Mar 16, 2023 5.522 5.649 5.502 5.600 1,151,977 +0.02(+0.35%)
Mar 15, 2023 5.492 5.590 5.473 5.580 1,354,910 -0.05(-0.87%)
Mar 14, 2023 5.708 5.708 5.605 5.629 1,099,341 +0.10(+1.77%)
Mar 13, 2023 5.590 5.659 5.523 5.531 1,751,176 -0.15(-2.59%)
Mar 10, 2023 5.747 5.815 5.644 5.678 1,294,248 -0.10(-1.70%)
Mar 09, 2023 5.766 5.835 5.698 5.776 1,304,205 +0.03(+0.51%)
Mar 08, 2023 5.708 5.757 5.678 5.747 1,094,168 +0.05(+0.86%)
Mar 07, 2023 5.776 5.786 5.688 5.698 1,150,504 -0.08(-1.36%)
Mar 06, 2023 5.825 5.864 5.762 5.776 1,047,106 -0.06(-1.01%)
Mar 03, 2023 5.874 5.874 5.815 5.835 711,325 -0.01(-0.17%)
Mar 02, 2023 5.855 5.874 5.825 5.845 883,995 -0.03(-0.50%)
Mar 01, 2023 5.796 5.913 5.766 5.874 1,503,247 +0.03(+0.50%)
Feb 28, 2023 5.806 5.884 5.806 5.845 1,005,511 +0.02(+0.34%)
Feb 27, 2023 5.972 6.012 5.825 5.825 678,160 -0.13(-2.14%)
Feb 24, 2023 5.864 5.952 5.825 5.952 1,108,928 +0.01(+0.16%)
Feb 23, 2023 5.982 6.031 5.884 5.943 1,828,682 -0.01(-0.16%)
Feb 22, 2023 5.972 6.011 5.933 5.952 1,637,099 -0.03(-0.49%)
Feb 21, 2023 6.129 6.129 5.948 5.982 1,621,057 -0.18(-2.86%)
Feb 17, 2023 6.099 6.168 6.050 6.158 2,813,590 +0.08(+1.29%)
Feb 16, 2023 5.962 6.119 5.913 6.080 3,124,201 +0.05(+0.81%)
Feb 15, 2023 5.933 6.031 5.884 6.031 1,098,540 +0.09(+1.48%)
Feb 14, 2023 5.982 5.987 5.889 5.943 1,627,766 -0.06(-0.98%)
Feb 13, 2023 5.846 6.021 5.826 6.001 1,298,620 +0.14(+2.33%)
Feb 10, 2023 5.797 5.885 5.768 5.865 3,674,752 +0.06(+1.01%)
Feb 09, 2023 5.797 5.826 5.768 5.807 572,265 +0.08(+1.36%)
Feb 08, 2023 5.631 5.763 5.621 5.729 696,701 +0.04(+0.68%)
Feb 07, 2023 5.602 5.690 5.582 5.690 997,422 +0.07(+1.21%)
Feb 06, 2023 5.621 5.680 5.553 5.621 904,465 -0.06(-1.03%)
Feb 03, 2023 5.690 5.753 5.427 5.680 1,749,880 -0.08(-1.35%)
Feb 02, 2023 5.670 5.855 5.641 5.758 1,330,121 +0.12(+2.07%)
Feb 01, 2023 5.612 5.748 5.582 5.641 1,848,766 +0.03(+0.52%)
Jan 31, 2023 5.436 5.656 5.417 5.612 5,430,744 +0.18(+3.23%)
Jan 30, 2023 5.407 5.446 5.373 5.436 2,335,834 -0.01(-0.18%)
Jan 27, 2023 5.466 5.500 5.378 5.446 2,919,526 -0.01(-0.18%)
Jan 26, 2023 5.456 5.470 5.373 5.456 821,346 +0.00(+0.00%)
Jan 25, 2023 5.436 5.485 5.427 5.456 510,205 -0.03(-0.53%)
Jan 24, 2023 5.553 5.553 5.456 5.485 421,664 -0.07(-1.23%)
Jan 23, 2023 5.553 5.617 5.514 5.553 462,388 -0.05(-0.87%)
Jan 20, 2023 5.670 5.670 5.558 5.602 707,131 -0.03(-0.52%)
Jan 19, 2023 5.651 5.660 5.505 5.631 727,881 -0.04(-0.69%)
Jan 18, 2023 5.670 5.748 5.631 5.670 514,517 +0.03(+0.52%)
Jan 17, 2023 5.641 5.690 5.578 5.641 511,236 +0.03(+0.52%)
Jan 13, 2023 5.553 5.660 5.553 5.612 560,516 -0.05(-0.86%)
Jan 12, 2023 5.699 5.709 5.607 5.660 498,792 -0.02(-0.34%)
Jan 11, 2023 5.680 5.709 5.641 5.680 489,137 +0.01(+0.17%)
Jan 10, 2023 5.466 5.709 5.466 5.670 592,450 +0.18(+3.19%)
Jan 09, 2023 5.544 5.553 5.470 5.495 355,172 -0.02(-0.35%)
Jan 06, 2023 5.378 5.558 5.349 5.514 502,743 +0.19(+3.66%)
Jan 05, 2023 5.368 5.388 5.290 5.319 512,554 -0.11(-1.97%)
Jan 04, 2023 5.407 5.480 5.371 5.427 506,381 +0.06(+1.09%)
Jan 03, 2023 5.368 5.446 5.276 5.368 1,051,544 +0.06(+1.10%)
Dec 30, 2022 5.300 5.329 5.261 5.310 407,348 -0.04(-0.73%)
Dec 29, 2022 5.242 5.358 5.217 5.349 515,914 +0.16(+3.00%)
Dec 28, 2022 5.212 5.261 5.159 5.193 522,664 -0.03(-0.56%)
Dec 27, 2022 5.222 5.276 5.183 5.222 346,229 -0.02(-0.37%)
Dec 23, 2022 5.164 5.290 5.164 5.242 354,132 +0.06(+1.13%)
Dec 22, 2022 5.183 5.203 5.105 5.183 444,453 -0.07(-1.30%)
Dec 21, 2022 5.261 5.300 5.212 5.251 325,452 +0.04(+0.75%)
Dec 20, 2022 5.125 5.242 5.095 5.212 405,839 +0.09(+1.71%)
Dec 19, 2022 5.183 5.212 5.086 5.125 566,222 -0.07(-1.31%)
Dec 16, 2022 5.154 5.212 5.120 5.193 1,588,296 -0.04(-0.74%)
Dec 15, 2022 5.193 5.242 5.164 5.232 537,592 -0.05(-0.92%)
Dec 14, 2022 5.358 5.412 5.222 5.280 585,836 -0.04(-0.73%)
Dec 13, 2022 5.368 5.475 5.305 5.319 548,795 +0.13(+2.44%)
Dec 12, 2022 5.193 5.232 5.154 5.193 376,250 +0.00(+0.00%)
Dec 09, 2022 5.144 5.242 5.125 5.193 418,994 +0.04(+0.76%)
Dec 08, 2022 5.251 5.251 5.134 5.154 517,337 -0.09(-1.67%)
Dec 07, 2022 5.261 5.349 5.232 5.242 413,514 -0.06(-1.10%)
Dec 06, 2022 5.242 5.329 5.242 5.300 465,839 +0.03(+0.55%)
Dec 05, 2022 5.339 5.393 5.251 5.271 622,181 -0.04(-0.73%)
Dec 02, 2022 5.271 5.368 5.261 5.310 496,175 -0.04(-0.73%)
Dec 01, 2022 5.427 5.505 5.349 5.349 1,176,096 -0.08(-1.44%)
Nov 30, 2022 5.173 5.427 5.144 5.427 1,277,774 +0.27(+5.29%)
Nov 29, 2022 4.988 5.183 4.944 5.154 747,422 +0.13(+2.52%)
Nov 28, 2022 5.066 5.066 4.969 5.027 678,678 -0.06(-1.15%)
Nov 25, 2022 4.920 5.105 4.920 5.086 270,129 +0.17(+3.37%)
Nov 23, 2022 4.920 4.998 4.852 4.920 1,024,783 +0.04(+0.80%)
Nov 22, 2022 4.959 4.988 4.871 4.881 1,522,019 -0.06(-1.18%)
Nov 21, 2022 4.969 5.027 4.939 4.939 671,445 +0.00(+0.00%)
Nov 18, 2022 5.066 5.095 4.930 4.939 2,125,523 -0.02(-0.39%)
Nov 17, 2022 4.910 5.008 4.881 4.959 738,060 -0.01(-0.20%)
Nov 16, 2022 5.066 5.105 4.959 4.969 772,915 -0.13(-2.49%)
Nov 15, 2022 5.173 5.242 5.086 5.095 1,009,557 +0.01(+0.19%)
Nov 14, 2022 5.183 5.227 5.086 5.086 1,269,260 -0.16(-2.97%)
Nov 11, 2022 5.388 5.388 5.193 5.242 1,351,862 -0.16(-2.89%)
Nov 10, 2022 5.222 5.466 5.134 5.397 1,183,959 +0.42(+8.41%)
Nov 09, 2022 4.988 5.066 4.862 4.978 1,608,347 -0.07(-1.35%)
Nov 08, 2022 5.329 5.358 5.032 5.047 879,158 -0.02(-0.38%)
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.