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:

Perella Weinberg Partners (NQ: PWP )

15.93 +0.45 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 7.675 7.878 7.597 7.781 415,317 +0.13(+1.65%)
May 05, 2023 7.268 7.723 7.132 7.655 545,942 +0.47(+6.47%)
May 04, 2023 6.880 7.219 6.589 7.190 937,646 +0.26(+3.78%)
May 03, 2023 7.384 7.529 6.919 6.928 460,647 -0.38(-5.17%)
May 02, 2023 7.529 7.675 7.200 7.306 573,086 -0.28(-3.70%)
May 01, 2023 7.675 8.091 7.519 7.587 376,451 -0.07(-0.89%)
Apr 28, 2023 7.607 7.834 7.461 7.655 997,648 +0.03(+0.38%)
Apr 27, 2023 7.946 8.014 7.587 7.626 320,557 -0.24(-3.08%)
Apr 26, 2023 8.237 8.392 7.791 7.868 522,162 -0.42(-5.03%)
Apr 25, 2023 8.682 8.837 8.227 8.285 335,096 -0.48(-5.52%)
Apr 24, 2023 8.963 9.002 8.673 8.770 171,962 -0.17(-1.95%)
Apr 21, 2023 8.808 8.973 8.731 8.944 518,375 +0.06(+0.65%)
Apr 20, 2023 8.711 8.983 8.653 8.886 224,110 +0.11(+1.21%)
Apr 19, 2023 8.518 8.886 8.503 8.779 180,673 +0.23(+2.72%)
Apr 18, 2023 8.624 8.755 8.459 8.547 187,631 -0.03(-0.34%)
Apr 17, 2023 8.411 8.726 8.411 8.576 433,231 +0.09(+1.03%)
Apr 14, 2023 8.537 8.634 8.450 8.488 124,363 -0.02(-0.23%)
Apr 13, 2023 8.343 8.556 8.304 8.508 137,851 +0.18(+2.21%)
Apr 12, 2023 8.566 9.012 8.295 8.324 208,411 -0.21(-2.50%)
Apr 11, 2023 8.256 8.614 8.246 8.537 362,594 +0.26(+3.16%)
Apr 10, 2023 8.324 8.450 8.227 8.275 472,797 -0.13(-1.50%)
Apr 06, 2023 8.353 8.556 8.314 8.401 133,679 +0.00(+0.00%)
Apr 05, 2023 8.537 8.614 8.237 8.401 237,595 -0.22(-2.58%)
Apr 04, 2023 8.518 8.692 8.353 8.624 309,135 +0.11(+1.25%)
Apr 03, 2023 8.837 8.992 8.479 8.518 274,000 -0.30(-3.41%)
Mar 31, 2023 8.721 8.721 8.498 8.818 369,741 +0.12(+1.34%)
Mar 30, 2023 8.857 9.021 8.682 8.702 144,685 -0.10(-1.10%)
Mar 29, 2023 8.915 9.060 8.653 8.799 152,456 -0.05(-0.55%)
Mar 28, 2023 8.634 8.944 8.237 8.847 243,849 +0.14(+1.56%)
Mar 27, 2023 8.644 8.983 8.556 8.711 192,604 +0.17(+2.04%)
Mar 24, 2023 8.837 8.837 8.421 8.537 195,571 -0.44(-4.86%)
Mar 23, 2023 9.341 9.395 8.895 8.973 278,953 -0.23(-2.53%)
Mar 22, 2023 9.467 9.583 9.186 9.206 214,672 -0.31(-3.26%)
Mar 21, 2023 9.196 9.535 8.832 9.516 147,079 +0.48(+5.36%)
Mar 20, 2023 9.051 9.128 8.915 9.031 188,534 +0.02(+0.22%)
Mar 17, 2023 9.118 9.128 8.721 9.012 370,286 -0.21(-2.31%)
Mar 16, 2023 8.770 9.385 8.770 9.225 518,634 +0.33(+3.70%)
Mar 15, 2023 8.537 8.925 8.421 8.895 734,840 +0.18(+2.11%)
Mar 14, 2023 8.944 9.069 8.658 8.711 370,213 +0.00(+0.00%)
Mar 13, 2023 8.692 8.866 8.440 8.711 393,792 -0.18(-2.07%)
Mar 10, 2023 9.215 9.215 8.692 8.895 351,892 -0.38(-4.08%)
Mar 09, 2023 9.651 9.656 9.264 9.273 208,382 -0.38(-3.92%)
Mar 08, 2023 9.651 9.728 9.506 9.651 218,507 -0.01(-0.10%)
Mar 07, 2023 9.613 9.801 9.506 9.661 351,798 -0.02(-0.20%)
Mar 06, 2023 9.835 10.01 9.661 9.680 561,095 -0.14(-1.38%)
Mar 03, 2023 9.554 9.826 9.554 9.816 279,422 +0.17(+1.81%)
Mar 02, 2023 9.574 9.782 9.506 9.642 256,849 -0.01(-0.10%)
Mar 01, 2023 9.768 9.845 9.642 9.651 279,817 -0.15(-1.48%)
Feb 28, 2023 9.874 10.01 9.768 9.797 206,760 -0.02(-0.20%)
Feb 27, 2023 9.913 9.971 9.748 9.816 156,756 +0.05(+0.50%)
Feb 24, 2023 9.854 9.873 9.625 9.768 234,322 -0.23(-2.31%)
Feb 23, 2023 10.19 10.22 9.950 9.999 138,578 -0.15(-1.52%)
Feb 22, 2023 10.13 10.25 9.999 10.15 318,996 +0.03(+0.29%)
Feb 21, 2023 10.38 10.58 9.931 10.12 354,867 -0.39(-3.75%)
Feb 17, 2023 10.48 10.55 10.34 10.52 1,085,924 +0.04(+0.37%)
Feb 16, 2023 10.53 10.65 10.45 10.48 321,478 -0.18(-1.71%)
Feb 15, 2023 10.96 11.17 10.56 10.66 369,305 -0.31(-2.81%)
Feb 14, 2023 10.69 11.18 10.48 10.97 1,462,411 +0.26(+2.43%)
Feb 13, 2023 10.37 10.80 10.24 10.71 793,205 +0.34(+3.25%)
Feb 10, 2023 10.58 10.74 10.22 10.37 435,216 -0.11(-1.01%)
Feb 09, 2023 11.18 11.55 10.45 10.48 688,055 +0.55(+5.52%)
Feb 08, 2023 9.941 10.09 9.642 9.931 217,920 -0.08(-0.77%)
Feb 07, 2023 10.27 10.51 9.700 10.01 240,668 -0.29(-2.80%)
Feb 06, 2023 10.32 10.49 10.18 10.30 180,989 -0.18(-1.74%)
Feb 03, 2023 10.49 10.65 10.44 10.48 479,270 -0.05(-0.46%)
Feb 02, 2023 10.12 10.63 10.01 10.53 299,374 +0.53(+5.29%)
Feb 01, 2023 9.806 10.10 9.705 9.999 356,538 +0.13(+1.37%)
Jan 31, 2023 9.883 10.15 9.806 9.864 353,571 +0.02(+0.20%)
Jan 30, 2023 9.527 9.883 9.513 9.845 443,042 +0.29(+3.02%)
Jan 27, 2023 9.527 9.618 9.412 9.556 416,818 +0.04(+0.40%)
Jan 26, 2023 9.517 9.662 9.450 9.517 249,894 +0.08(+0.82%)
Jan 25, 2023 9.489 9.585 9.351 9.440 283,628 -0.17(-1.80%)
Jan 24, 2023 9.719 9.825 9.594 9.614 186,627 -0.11(-1.09%)
Jan 23, 2023 9.691 9.787 9.623 9.719 157,168 +0.00(+0.00%)
Jan 20, 2023 9.729 9.748 9.537 9.719 207,681 +0.14(+1.51%)
Jan 19, 2023 9.662 9.777 8.719 9.575 148,967 -0.15(-1.58%)
Jan 18, 2023 9.960 10.17 9.700 9.729 415,698 -0.07(-0.69%)
Jan 17, 2023 9.989 10.06 9.777 9.796 209,089 -0.21(-2.12%)
Jan 13, 2023 10.02 10.18 9.960 10.01 146,316 -0.11(-1.05%)
Jan 12, 2023 9.999 10.24 9.893 10.11 235,103 +0.21(+2.14%)
Jan 11, 2023 9.517 9.902 9.469 9.902 304,006 +0.40(+4.26%)
Jan 10, 2023 9.421 9.748 9.402 9.498 413,534 +0.04(+0.41%)
Jan 09, 2023 9.546 9.782 9.412 9.460 229,514 +0.09(+0.92%)
Jan 06, 2023 9.335 9.421 9.258 9.373 452,470 +0.13(+1.46%)
Jan 05, 2023 9.402 9.604 9.209 9.238 228,677 -0.21(-2.24%)
Jan 04, 2023 9.325 9.493 8.844 9.450 201,030 +0.25(+2.72%)
Jan 03, 2023 9.517 9.638 8.998 9.200 395,926 -0.23(-2.45%)
Dec 30, 2022 9.248 9.479 9.248 9.431 204,162 +0.06(+0.62%)
Dec 29, 2022 9.402 9.599 9.354 9.373 272,062 +0.03(+0.31%)
Dec 28, 2022 9.229 9.431 9.229 9.344 271,799 +0.14(+1.57%)
Dec 27, 2022 9.075 9.219 8.882 9.200 307,498 +0.14(+1.59%)
Dec 23, 2022 9.075 9.147 8.930 9.055 204,343 -0.03(-0.32%)
Dec 22, 2022 9.258 9.258 8.950 9.084 217,918 -0.26(-2.78%)
Dec 21, 2022 9.181 9.349 9.181 9.344 205,123 +0.27(+2.97%)
Dec 20, 2022 8.988 9.171 8.892 9.075 396,221 +0.10(+1.07%)
Dec 19, 2022 9.094 9.344 8.844 8.978 416,439 -0.11(-1.17%)
Dec 16, 2022 8.757 9.113 8.642 9.084 746,256 +0.16(+1.83%)
Dec 15, 2022 8.998 9.070 8.786 8.921 311,183 -0.21(-2.32%)
Dec 14, 2022 9.296 9.306 9.031 9.132 292,269 -0.17(-1.86%)
Dec 13, 2022 9.633 9.816 9.229 9.306 282,802 -0.01(-0.10%)
Dec 12, 2022 9.132 9.383 9.003 9.315 254,763 +0.21(+2.33%)
Dec 09, 2022 9.258 9.286 9.099 9.104 130,172 -0.18(-1.97%)
Dec 08, 2022 9.209 9.440 9.166 9.286 206,247 +0.13(+1.37%)
Dec 07, 2022 9.036 9.229 8.940 9.161 227,290 +0.09(+0.95%)
Dec 06, 2022 9.209 9.354 8.940 9.075 418,233 -0.14(-1.57%)
Dec 05, 2022 9.498 9.561 8.671 9.219 225,083 -0.35(-3.62%)
Dec 02, 2022 9.450 9.729 9.104 9.565 262,809 -0.03(-0.30%)
Dec 01, 2022 9.306 9.662 9.153 9.594 312,806 +0.38(+4.18%)
Nov 30, 2022 9.152 9.238 8.969 9.209 747,780 +0.05(+0.53%)
Nov 29, 2022 9.238 9.354 9.128 9.161 167,015 -0.11(-1.14%)
Nov 28, 2022 9.335 9.436 9.209 9.267 304,253 -0.19(-1.98%)
Nov 25, 2022 9.450 9.691 9.412 9.455 107,343 +0.00(+0.05%)
Nov 23, 2022 9.248 9.460 8.873 9.450 136,222 +0.15(+1.66%)
Nov 22, 2022 9.134 9.334 8.923 9.296 374,164 +0.20(+2.21%)
Nov 21, 2022 8.790 9.134 8.751 9.095 559,865 +0.25(+2.81%)
Nov 18, 2022 8.990 9.067 8.656 8.847 287,472 +0.10(+1.09%)
Nov 17, 2022 8.713 8.790 8.446 8.751 213,120 -0.11(-1.29%)
Nov 16, 2022 9.029 9.057 8.799 8.866 332,216 -0.24(-2.62%)
Nov 15, 2022 8.943 9.229 8.704 9.105 254,191 +0.16(+1.82%)
Nov 14, 2022 9.019 9.076 8.823 8.943 300,147 -0.06(-0.64%)
Nov 11, 2022 8.570 9.115 8.484 9.000 368,733 +0.43(+5.02%)
Nov 10, 2022 8.111 8.579 8.059 8.570 360,543 +0.74(+9.39%)
Nov 09, 2022 8.016 8.140 7.825 7.834 275,667 -0.19(-2.38%)
Nov 08, 2022 7.978 8.107 7.834 8.025 322,987 +0.02(+0.24%)
Nov 07, 2022 8.073 8.178 7.920 8.006 314,881 +0.00(+0.00%)
Nov 04, 2022 8.073 8.216 7.892 8.006 507,615 +0.12(+1.58%)
Nov 03, 2022 7.634 8.264 7.634 7.882 501,642 +0.32(+4.30%)
Nov 02, 2022 7.720 7.944 7.557 7.557 430,182 -0.20(-2.59%)
Nov 01, 2022 7.615 7.863 7.452 7.758 582,303 +0.23(+3.05%)
Oct 31, 2022 7.500 7.610 7.366 7.529 249,263 +0.05(+0.64%)
Oct 28, 2022 7.347 7.548 7.247 7.481 323,254 +0.20(+2.76%)
Oct 27, 2022 7.213 7.414 7.010 7.280 194,779 +0.14(+2.01%)
Oct 26, 2022 6.697 7.213 6.697 7.137 246,573 +0.46(+6.87%)
Oct 25, 2022 6.716 6.793 6.640 6.678 194,925 -0.08(-1.13%)
Oct 24, 2022 6.850 6.898 6.659 6.755 151,210 -0.03(-0.42%)
Oct 21, 2022 6.621 6.822 6.535 6.783 190,927 +0.19(+2.90%)
Oct 20, 2022 6.554 6.745 6.525 6.592 189,143 +0.07(+1.02%)
Oct 19, 2022 6.716 6.716 6.478 6.525 145,879 -0.14(-2.15%)
Oct 18, 2022 6.841 6.936 6.578 6.669 364,117 -0.01(-0.14%)
Oct 17, 2022 6.764 6.955 6.650 6.678 349,361 +0.07(+1.01%)
Oct 14, 2022 6.898 6.898 6.516 6.611 409,932 -0.22(-3.22%)
Oct 13, 2022 6.382 7.099 6.248 6.831 566,287 +0.28(+4.23%)
Oct 12, 2022 6.267 6.621 6.134 6.554 315,702 +0.29(+4.57%)
Oct 11, 2022 6.325 6.420 6.115 6.267 332,015 -0.11(-1.80%)
Oct 10, 2022 6.420 6.482 6.229 6.382 254,639 +0.08(+1.21%)
Oct 07, 2022 6.325 6.425 6.153 6.306 324,824 -0.14(-2.22%)
Oct 06, 2022 6.525 6.635 6.430 6.449 198,659 -0.07(-1.03%)
Oct 05, 2022 6.544 6.564 6.382 6.516 175,599 -0.09(-1.30%)
Oct 04, 2022 6.277 6.621 6.267 6.602 522,803 +0.48(+7.80%)
Oct 03, 2022 6.048 6.296 5.866 6.124 415,305 +0.08(+1.26%)
Sep 30, 2022 6.124 6.248 5.962 6.048 361,742 -0.07(-1.09%)
Sep 29, 2022 6.392 6.535 6.067 6.115 466,846 -0.36(-5.60%)
Sep 28, 2022 6.353 6.611 6.248 6.478 838,433 +0.08(+1.19%)
Sep 27, 2022 6.535 6.731 6.382 6.401 604,864 -0.11(-1.62%)
Sep 26, 2022 6.822 7.099 6.229 6.506 907,860 -0.52(-7.35%)
Sep 23, 2022 7.022 7.099 6.865 7.022 372,867 -0.13(-1.87%)
Sep 22, 2022 7.232 7.261 7.089 7.156 195,532 -0.11(-1.45%)
Sep 21, 2022 7.414 7.672 7.232 7.261 301,986 -0.13(-1.81%)
Sep 20, 2022 7.328 7.681 7.261 7.395 436,656 -0.03(-0.39%)
Sep 19, 2022 7.175 7.486 7.022 7.423 387,464 +0.24(+3.32%)
Sep 16, 2022 7.318 7.357 7.089 7.185 767,975 -0.20(-2.72%)
Sep 15, 2022 7.519 7.624 7.323 7.385 419,368 -0.06(-0.77%)
Sep 14, 2022 7.175 7.509 7.175 7.443 495,222 +0.20(+2.77%)
Sep 13, 2022 7.213 7.413 7.127 7.242 247,141 -0.17(-2.32%)
Sep 12, 2022 7.357 7.462 7.280 7.414 166,739 +0.15(+2.11%)
Sep 09, 2022 7.089 7.266 6.917 7.261 293,355 +0.28(+3.97%)
Sep 08, 2022 6.812 6.994 6.659 6.984 304,195 +0.11(+1.67%)
Sep 07, 2022 6.688 6.888 6.659 6.869 200,687 +0.16(+2.42%)
Sep 06, 2022 6.688 6.802 6.602 6.707 276,493 +0.02(+0.29%)
Sep 02, 2022 6.879 7.046 6.621 6.688 389,159 -0.08(-1.13%)
Sep 01, 2022 6.774 6.869 6.669 6.764 284,266 -0.04(-0.56%)
Aug 31, 2022 6.850 6.897 6.736 6.802 308,198 -0.04(-0.55%)
Aug 30, 2022 6.831 6.996 6.774 6.840 512,418 -0.01(-0.14%)
Aug 29, 2022 6.897 6.954 6.769 6.850 228,752 -0.13(-1.90%)
Aug 26, 2022 7.304 7.370 6.907 6.982 182,297 -0.31(-4.28%)
Aug 25, 2022 7.323 7.398 7.219 7.294 256,943 -0.02(-0.26%)
Aug 24, 2022 7.313 7.361 7.238 7.313 312,962 +0.05(+0.65%)
Aug 23, 2022 7.134 7.285 7.067 7.266 346,687 +0.12(+1.72%)
Aug 22, 2022 7.361 7.361 7.124 7.143 345,038 -0.31(-4.19%)
Aug 19, 2022 7.351 7.616 7.181 7.455 381,187 +0.03(+0.38%)
Aug 18, 2022 7.275 7.474 7.238 7.427 398,121 +0.10(+1.42%)
Aug 17, 2022 7.569 7.644 7.209 7.323 236,218 -0.34(-4.44%)
Aug 16, 2022 7.711 7.772 7.626 7.663 393,367 -0.03(-0.37%)
Aug 15, 2022 7.597 7.758 7.578 7.692 532,228 +0.09(+1.12%)
Aug 12, 2022 7.616 7.649 7.484 7.607 189,047 +0.08(+1.01%)
Aug 11, 2022 7.720 7.796 7.512 7.531 210,617 -0.13(-1.73%)
Aug 10, 2022 7.824 7.824 7.607 7.663 518,482 +0.09(+1.25%)
Aug 09, 2022 7.739 7.909 7.531 7.569 332,095 -0.13(-1.72%)
Aug 08, 2022 7.767 7.928 7.597 7.701 390,710 +0.00(+0.00%)
Aug 05, 2022 7.247 7.758 7.162 7.701 745,381 +0.45(+6.27%)
Aug 04, 2022 7.190 7.505 6.911 7.247 680,686 +0.35(+5.08%)
Aug 03, 2022 6.642 6.930 6.623 6.897 328,413 +0.30(+4.59%)
Aug 02, 2022 6.547 6.765 6.547 6.594 211,516 -0.06(-0.85%)
Aug 01, 2022 6.623 6.684 6.367 6.651 231,432 -0.02(-0.28%)
Jul 29, 2022 6.623 6.717 6.471 6.670 305,706 +0.08(+1.15%)
Jul 28, 2022 6.443 6.623 6.301 6.594 241,600 +0.18(+2.80%)
Jul 27, 2022 6.358 6.481 6.187 6.415 295,312 +0.06(+0.89%)
Jul 26, 2022 6.254 6.405 6.169 6.358 228,650 +0.07(+1.05%)
Jul 25, 2022 6.187 6.339 6.055 6.292 243,032 +0.08(+1.22%)
Jul 22, 2022 6.339 6.519 6.046 6.216 439,303 -0.04(-0.61%)
Jul 21, 2022 6.150 6.282 6.083 6.254 234,468 +0.09(+1.38%)
Jul 20, 2022 6.046 6.183 5.979 6.169 315,103 +0.17(+2.84%)
Jul 19, 2022 5.819 6.083 5.819 5.998 238,786 +0.26(+4.45%)
Jul 18, 2022 5.762 5.885 5.677 5.743 147,085 +0.03(+0.50%)
Jul 15, 2022 5.516 5.856 5.497 5.714 381,326 +0.30(+5.59%)
Jul 14, 2022 5.459 5.487 5.289 5.412 352,994 -0.14(-2.56%)
Jul 13, 2022 5.402 5.620 5.402 5.554 369,082 +0.01(+0.17%)
Jul 12, 2022 5.241 5.563 5.241 5.544 513,622 +0.26(+4.83%)
Jul 11, 2022 5.450 5.568 5.175 5.289 559,784 -0.23(-4.12%)
Jul 08, 2022 5.591 5.653 5.459 5.516 391,254 -0.11(-2.02%)
Jul 07, 2022 5.629 5.809 5.610 5.629 490,201 +0.06(+1.02%)
Jul 06, 2022 5.771 5.771 5.516 5.573 529,366 -0.19(-3.28%)
Jul 05, 2022 5.440 5.781 5.345 5.762 550,805 +0.24(+4.28%)
Jul 01, 2022 5.573 5.620 5.440 5.525 518,164 +0.01(+0.17%)
Jun 30, 2022 5.516 5.582 5.393 5.516 1,088,955 -0.09(-1.52%)
Jun 29, 2022 5.733 5.819 5.582 5.601 940,590 -0.16(-2.79%)
Jun 28, 2022 5.913 6.008 5.681 5.762 1,020,821 -0.13(-2.25%)
Jun 27, 2022 6.310 6.377 5.643 5.894 1,039,141 -0.36(-5.75%)
Jun 24, 2022 6.263 6.679 6.225 6.254 5,805,084 +0.11(+1.85%)
Jun 23, 2022 6.046 6.197 5.970 6.140 2,261,296 +0.07(+1.09%)
Jun 22, 2022 6.187 6.282 6.046 6.074 491,766 -0.08(-1.23%)
Jun 21, 2022 6.121 6.367 6.121 6.150 561,029 +0.09(+1.40%)
Jun 17, 2022 6.036 6.235 5.970 6.064 579,451 +0.09(+1.42%)
Jun 16, 2022 5.885 6.055 5.819 5.979 389,733 -0.12(-2.02%)
Jun 15, 2022 6.064 6.263 6.017 6.102 500,472 +0.10(+1.74%)
Jun 14, 2022 5.866 6.121 5.733 5.998 426,573 +0.20(+3.43%)
Jun 13, 2022 5.941 6.074 5.743 5.800 524,225 -0.35(-5.69%)
Jun 10, 2022 6.358 6.377 6.098 6.150 745,119 -0.33(-5.11%)
Jun 09, 2022 6.575 6.604 6.367 6.481 503,411 -0.10(-1.58%)
Jun 08, 2022 6.698 6.869 6.575 6.585 320,374 -0.14(-2.11%)
Jun 07, 2022 6.878 6.888 6.632 6.727 535,381 -0.20(-2.87%)
Jun 06, 2022 6.944 7.105 6.784 6.925 663,587 +0.06(+0.83%)
Jun 03, 2022 7.096 7.124 6.679 6.869 468,633 -0.26(-3.71%)
Jun 02, 2022 6.831 7.186 6.831 7.134 707,150 +0.34(+5.01%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.