Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FTSE 100 Index
(IX:
FTSE
)
8,370.33
-46.12 (-0.55%)
Daily Price
Updated: 4:35 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2009
4418
4518
4418
4506
945,032,320
+88.30(+2.00%)
May 29, 2009
4388
4469
4388
4418
1,114,677,888
+30.40(+0.69%)
May 28, 2009
4416
4416
4341
4388
899,986,304
-28.70(-0.65%)
May 27, 2009
4412
4440
4390
4416
921,207,808
+4.50(+0.10%)
May 26, 2009
4365
4424
4295
4412
981,618,624
+46.40(+1.06%)
May 25, 2009
4365
4365
4365
4365
0
+0.00(+0.00%)
May 24, 2009
4365
4365
4365
4365
0
+0.00(+0.00%)
May 22, 2009
4346
4393
4335
4365
995,791,296
+19.80(+0.46%)
May 21, 2009
4468
4468
4326
4346
1,220,946,432
-122.90(-2.75%)
May 20, 2009
4482
4504
4445
4468
1,326,948,736
-13.90(-0.31%)
May 19, 2009
4446
4513
4446
4482
1,385,942,784
+35.80(+0.81%)
May 18, 2009
4348
4446
4308
4446
959,145,088
+0.00(+0.00%)
May 17, 2009
4348
4446
4308
4446
959,145,088
+98.40(+2.26%)
May 15, 2009
4363
4401
4317
4348
1,035,803,776
-14.50(-0.33%)
May 14, 2009
4331
4371
4295
4363
1,162,939,136
+31.20(+0.72%)
May 13, 2009
4426
4448
4328
4331
1,484,087,040
-94.10(-2.13%)
May 12, 2009
4436
4458
4397
4426
1,233,368,064
-10.00(-0.23%)
May 11, 2009
4462
4470
4402
4436
1,174,313,472
+0.00(+0.00%)
May 10, 2009
4462
4470
4402
4436
1,174,313,472
-26.60(-0.60%)
May 08, 2009
4399
4488
4399
4462
1,374,720,256
+63.40(+1.44%)
May 07, 2009
4396
4521
4380
4399
2,082,793,344
+2.20(+0.05%)
May 06, 2009
4337
4438
4317
4396
1,450,005,760
+59.60(+1.37%)
May 05, 2009
4243
4375
4243
4337
1,521,395,328
+93.70(+2.21%)
May 04, 2009
4243
4243
4243
4243
0
+0.00(+0.00%)
May 03, 2009
4243
4243
4243
4243
0
+0.00(+0.00%)
May 01, 2009
4244
4252
4211
4243
600,337,920
-0.50(-0.01%)
Apr 30, 2009
4190
4294
4190
4244
1,479,187,456
+54.10(+1.29%)
Apr 29, 2009
4096
4193
4090
4190
1,154,592,768
+93.20(+2.28%)
Apr 28, 2009
4167
4167
4059
4096
976,964,608
-70.60(-1.69%)
Apr 27, 2009
4156
4179
4089
4167
975,338,496
+0.00(+0.00%)
Apr 26, 2009
4156
4179
4089
4167
975,338,496
+11.00(+0.26%)
Apr 24, 2009
4018
4156
4018
4156
1,272,567,296
+137.80(+3.43%)
Apr 23, 2009
4031
4082
3999
4018
1,098,268,032
-12.50(-0.31%)
Apr 22, 2009
3988
4036
3948
4031
1,289,423,616
+43.20(+1.08%)
Apr 21, 2009
3991
4019
3897
3988
1,470,716,672
-3.40(-0.09%)
Apr 20, 2009
4093
4113
3963
3991
1,222,655,488
+0.00(+0.00%)
Apr 19, 2009
4093
4113
3963
3991
1,222,655,488
-101.90(-2.49%)
Apr 17, 2009
4053
4114
4043
4093
1,554,328,064
+39.80(+0.98%)
Apr 16, 2009
3968
4053
3964
4053
1,235,528,960
+84.60(+2.13%)
Apr 15, 2009
3989
4023
3942
3968
1,214,774,144
-20.60(-0.52%)
Apr 14, 2009
3984
4040
3940
3989
1,385,019,648
+5.30(+0.13%)
Apr 13, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 12, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 10, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 09, 2009
3926
3986
3912
3984
1,119,751,936
+58.20(+1.48%)
Apr 08, 2009
3930
3940
3876
3926
1,093,133,696
-5.00(-0.13%)
Apr 07, 2009
3994
4040
3910
3930
1,084,360,448
-63.00(-1.58%)
Apr 06, 2009
4030
4097
3960
3994
1,210,070,400
+0.00(+0.00%)
Apr 05, 2009
4030
4097
3960
3994
1,210,070,400
-36.20(-0.90%)
Apr 03, 2009
4125
4133
4016
4030
1,372,120,448
-95.30(-2.31%)
Apr 02, 2009
3956
4138
3956
4125
1,638,677,504
+169.40(+4.28%)
Apr 01, 2009
3926
3973
3838
3956
1,290,451,584
+29.50(+0.75%)
Mar 31, 2009
3763
3931
3763
3926
1,504,770,560
+163.20(+4.34%)
Mar 30, 2009
3899
3899
3763
3763
1,236,804,992
+0.00(+0.00%)
Mar 29, 2009
3899
3899
3763
3763
1,236,804,992
-136.00(-3.49%)
Mar 27, 2009
3925
3950
3878
3899
1,489,157,760
-26.30(-0.67%)
Mar 26, 2009
3900
3930
3878
3925
1,425,099,264
+24.90(+0.64%)
Mar 25, 2009
3912
3939
3853
3900
1,320,622,592
-11.20(-0.29%)
Mar 24, 2009
3953
3992
3878
3912
1,405,266,432
-41.30(-1.04%)
Mar 23, 2009
3843
3979
3843
3953
1,437,096,704
+0.00(+0.00%)
Mar 22, 2009
3843
3979
3843
3953
1,437,096,704
+109.90(+2.86%)
Mar 20, 2009
3817
3855
3778
3843
2,098,960,768
+26.00(+0.68%)
Mar 19, 2009
3805
3913
3794
3817
2,067,532,544
+11.90(+0.31%)
Mar 18, 2009
3857
3902
3768
3805
1,211,937,920
-52.10(-1.35%)
Mar 17, 2009
3864
3864
3793
3857
1,176,227,328
-6.90(-0.18%)
Mar 16, 2009
3754
3864
3754
3864
1,178,182,144
+0.00(+0.00%)
Mar 15, 2009
3754
3864
3754
3864
1,178,182,144
+110.30(+2.94%)
Mar 13, 2009
3712
3816
3712
3754
1,333,680,640
+41.60(+1.12%)
Mar 12, 2009
3694
3726
3616
3712
1,414,332,544
+18.30(+0.50%)
Mar 11, 2009
3715
3763
3652
3694
1,596,496,896
-21.40(-0.58%)
Mar 10, 2009
3542
3726
3516
3715
1,622,535,552
+172.80(+4.88%)
Mar 09, 2009
3531
3565
3461
3542
1,567,503,360
+0.00(+0.00%)
Mar 08, 2009
3531
3565
3461
3542
1,567,503,360
+11.70(+0.33%)
Mar 07, 2009
3530
3590
3492
3531
1,594,393,984
+0.80(+0.02%)
Mar 06, 2009
3646
3646
3526
3530
1,517,533,952
-116.00(-3.18%)
Mar 05, 2009
3512
3650
3512
3646
1,282,906,496
+133.80(+3.81%)
Mar 04, 2009
3626
3677
3497
3512
1,550,463,488
-113.70(-3.14%)
Mar 03, 2009
3830
3830
3626
3626
1,489,096,576
+0.00(+0.00%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.