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

S&P REIT Index (NY: FRI )

29.58 -0.13 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2009 5.442 5.514 5.429 5.514 6,311 +0.05(+0.97%)
May 28, 2009 5.429 5.462 5.296 5.462 11,868 +0.09(+1.72%)
May 27, 2009 5.475 5.488 5.352 5.369 7,581 -0.20(-3.67%)
May 26, 2009 5.230 5.574 5.230 5.574 15,814 +0.28(+5.24%)
May 22, 2009 5.376 5.376 5.283 5.296 16,217 -0.07(-1.35%)
May 21, 2009 5.299 5.389 5.257 5.369 7,104 +0.03(+0.49%)
May 20, 2009 5.455 5.613 5.343 5.343 10,882 -0.06(-1.03%)
May 19, 2009 5.389 5.521 5.389 5.398 15,175 -0.11(-1.99%)
May 18, 2009 5.184 5.508 5.184 5.508 4,176 +0.41(+8.03%)
May 15, 2009 5.263 5.263 5.092 5.098 24,027 -0.20(-3.86%)
May 14, 2009 5.112 5.332 5.098 5.303 14,769 +0.19(+3.75%)
May 13, 2009 5.290 5.303 5.098 5.112 21,093 -0.35(-6.41%)
May 12, 2009 5.554 5.554 5.385 5.462 10,364 -0.07(-1.31%)
May 11, 2009 5.585 5.679 5.534 5.534 13,499 -0.24(-4.23%)
May 08, 2009 5.495 5.792 5.442 5.779 24,992 +0.45(+8.43%)
May 07, 2009 5.930 5.930 5.290 5.329 20,196 -0.34(-5.94%)
May 06, 2009 5.660 5.693 5.476 5.666 16,959 +0.18(+3.25%)
May 05, 2009 5.726 5.726 5.475 5.488 20,231 -0.24(-4.15%)
May 04, 2009 5.455 5.726 5.368 5.726 18,462 +0.42(+7.97%)
May 01, 2009 5.389 5.409 5.283 5.303 11,839 -0.20(-3.60%)
Apr 30, 2009 5.561 5.673 5.481 5.501 125,595 +0.02(+0.36%)
Apr 29, 2009 5.289 5.521 5.289 5.481 73,324 +0.24(+4.53%)
Apr 28, 2009 5.118 5.369 5.118 5.244 28,362 +0.02(+0.44%)
Apr 27, 2009 5.567 5.567 5.191 5.220 5,764 -0.32(-5.78%)
Apr 24, 2009 5.279 5.660 5.250 5.541 79,106 +0.37(+7.15%)
Apr 23, 2009 5.072 5.197 5.006 5.171 31,856 +0.11(+2.09%)
Apr 22, 2009 5.072 5.310 5.059 5.065 87,549 -0.04(-0.78%)
Apr 21, 2009 4.768 5.158 4.524 5.105 6,897 +0.24(+5.03%)
Apr 20, 2009 5.217 5.217 4.861 4.861 6,252 -0.53(-9.91%)
Apr 17, 2009 5.283 5.495 5.283 5.396 4,254 +0.09(+1.74%)
Apr 16, 2009 5.178 5.303 4.986 5.303 1,059 +0.26(+5.24%)
Apr 15, 2009 4.689 5.039 4.649 5.039 15,940 +0.28(+5.83%)
Apr 14, 2009 4.993 5.079 4.762 4.762 29,937 -0.45(-8.62%)
Apr 13, 2009 5.059 5.211 4.946 5.211 13,744 +0.27(+5.48%)
Apr 09, 2009 4.887 4.953 4.662 4.940 4,694 +0.52(+11.64%)
Apr 08, 2009 4.451 4.484 4.378 4.425 3,446 -0.07(-1.47%)
Apr 07, 2009 4.662 4.684 4.491 4.491 2,398 -0.32(-6.59%)
Apr 06, 2009 4.762 4.847 4.663 4.808 8,724 +0.01(+0.28%)
Apr 03, 2009 4.398 4.795 4.398 4.795 4,512 +0.34(+7.56%)
Apr 02, 2009 4.276 4.457 4.266 4.457 953 +0.34(+8.17%)
Apr 01, 2009 4.365 4.365 4.121 4.121 2,032 -0.01(-0.18%)
Mar 31, 2009 3.943 4.128 3.943 4.128 757 +0.22(+5.60%)
Mar 30, 2009 3.929 3.929 3.909 3.909 757 -0.44(-10.04%)
Mar 26, 2009 4.022 4.345 4.022 4.345 25,684 +0.23(+5.62%)
Mar 25, 2009 4.207 4.306 3.929 4.114 13,946 -0.33(-7.43%)
Mar 24, 2009 4.443 4.445 4.443 4.445 1,741 +0.15(+3.54%)
Mar 23, 2009 4.161 4.293 4.161 4.293 5,489 +0.32(+8.15%)
Mar 20, 2009 4.081 4.088 3.969 3.969 2,877 -0.34(-7.82%)
Mar 19, 2009 4.583 4.583 4.306 4.306 8,366 +0.06(+1.40%)
Mar 18, 2009 4.246 4.286 4.161 4.246 4,601 +0.15(+3.54%)
Mar 17, 2009 4.167 4.167 3.943 4.101 14,863 -0.12(-2.82%)
Mar 16, 2009 4.273 4.332 4.220 4.220 757 -0.11(-2.44%)
Mar 13, 2009 4.359 4.378 4.326 4.326 0 -0.08(-1.80%)
Mar 12, 2009 4.095 4.405 4.095 4.405 29,969 +0.27(+6.55%)
Mar 11, 2009 4.095 4.134 4.095 4.134 757 +0.10(+2.40%)
Mar 10, 2009 3.725 4.039 3.725 4.037 32,789 +0.43(+11.96%)
Mar 09, 2009 3.494 3.606 3.494 3.606 4,042 +0.03(+0.92%)
Mar 06, 2009 3.586 3.586 3.388 3.573 0 -0.06(-1.64%)
Mar 05, 2009 3.764 3.803 3.606 3.632 9,153 -0.22(-5.66%)
Mar 04, 2009 3.883 3.923 3.771 3.850 3,179 +0.10(+2.71%)
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.