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
Aerospace/Defense - Major Diversified Sector
(CIX:
MSECTOR610
)
N/A
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:
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 28, 2010
1381
1381
1381
0
-16.26(-1.16%)
May 27, 2010
1392
1399
1372
1397
0
+37.01(+2.72%)
May 26, 2010
1372
1402
1356
1360
0
+1.61(+0.12%)
May 25, 2010
1325
1362
1316
1359
0
-8.48(-0.62%)
May 24, 2010
1381
1397
1365
1367
0
-29.56(-2.12%)
May 21, 2010
1349
1404
1337
1397
0
+27.18(+1.98%)
May 20, 2010
1373
1402
1366
1369
0
-63.69(-4.44%)
May 19, 2010
1444
1457
1414
1433
0
-25.16(-1.73%)
May 18, 2010
1502
1509
1452
1458
0
-38.93(-2.60%)
May 17, 2010
1508
1511
1459
1497
0
+0.24(+0.02%)
May 14, 2010
1497
1524
1480
1497
0
-33.65(-2.20%)
May 13, 2010
1553
1563
1527
1531
0
-23.01(-1.48%)
May 12, 2010
1541
1565
1538
1554
0
+23.51(+1.54%)
May 11, 2010
1536
1554
1529
1530
0
+13.09(+0.86%)
May 10, 2010
1505
1519
1497
1517
0
+76.17(+5.29%)
May 07, 2010
1474
1490
1425
1441
0
-29.02(-1.97%)
May 06, 2010
1464
1538
1353
1470
0
-68.90(-4.48%)
May 05, 2010
1535
1549
1518
1539
0
-21.14(-1.36%)
May 04, 2010
1571
1574
1546
1560
0
-31.39(-1.97%)
May 03, 2010
1556
1598
1554
1591
0
+39.41(+2.54%)
Apr 30, 2010
1582
1594
1549
1552
0
-29.04(-1.84%)
Apr 29, 2010
1563
1585
1557
1581
0
+30.21(+1.95%)
Apr 28, 2010
1556
1561
1528
1551
0
+3.48(+0.22%)
Apr 27, 2010
1593
1599
1543
1547
0
-42.05(-2.65%)
Apr 26, 2010
1596
1608
1584
1589
0
-14.85(-0.93%)
Apr 23, 2010
1602
1614
1590
1604
0
-5.65(-0.35%)
Apr 22, 2010
1594
1620
1576
1610
0
+18.25(+1.15%)
Apr 21, 2010
1587
1600
1546
1592
0
+47.28(+3.06%)
Apr 20, 2010
1543
1554
1533
1544
0
+12.32(+0.80%)
Apr 19, 2010
1519
1537
1515
1532
0
+4.78(+0.31%)
Apr 16, 2010
1549
1551
1509
1527
0
-23.21(-1.50%)
Apr 15, 2010
1535
1559
1533
1550
0
+10.24(+0.66%)
Apr 14, 2010
1527
1542
1522
1540
0
+8.33(+0.54%)
Apr 13, 2010
1531
1540
1514
1532
0
-5.81(-0.38%)
Apr 12, 2010
1541
1551
1535
1538
0
-8.40(-0.54%)
Apr 09, 2010
1539
1550
1531
1546
0
+7.95(+0.52%)
Apr 08, 2010
1532
1543
1521
1538
0
+2.44(+0.16%)
Apr 07, 2010
1538
1546
1526
1536
0
-5.96(-0.39%)
Apr 06, 2010
1536
1557
1531
1542
0
+6.26(+0.41%)
Apr 05, 2010
1552
1557
1520
1535
0
-14.73(-0.95%)
Apr 01, 2010
1550
1550
1550
0
+4.27(+0.28%)
Mar 31, 2010
1551
1555
1534
1546
0
-16.57(-1.06%)
Mar 30, 2010
1570
1575
1547
1562
0
-10.52(-0.67%)
Mar 29, 2010
1556
1580
1552
1573
0
+26.13(+1.69%)
Mar 26, 2010
1549
1555
1542
1547
0
+1.74(+0.11%)
Mar 25, 2010
1558
1567
1536
1545
0
+3.73(+0.24%)
Mar 24, 2010
1543
1557
1532
1541
0
+1.06(+0.07%)
Mar 23, 2010
1544
1548
1528
1540
0
+5.36(+0.35%)
Mar 22, 2010
1528
1546
1524
1535
0
+19.83(+1.31%)
Mar 19, 2010
1553
1556
1512
1515
0
-2.03(-0.13%)
Mar 18, 2010
1493
1520
1490
1517
0
+22.75(+1.52%)
Mar 17, 2010
1488
1497
1475
1494
0
+10.29(+0.69%)
Mar 16, 2010
1492
1494
1476
1484
0
-8.47(-0.57%)
Mar 15, 2010
1486
1494
1481
1492
0
-7.49(-0.50%)
Mar 12, 2010
1512
1513
1488
1500
0
-6.01(-0.40%)
Mar 11, 2010
1505
1512
1485
1506
0
+0.07(+0.00%)
Mar 10, 2010
1477
1514
1474
1506
0
+33.90(+2.30%)
Mar 09, 2010
1469
1481
1464
1472
0
+8.64(+0.59%)
Mar 08, 2010
1476
1477
1461
1463
0
-10.85(-0.74%)
Mar 05, 2010
1444
1478
1442
1474
0
+39.25(+2.74%)
Mar 04, 2010
1416
1440
1422
1435
0
+18.71(+1.32%)
Mar 03, 2010
1422
1428
1410
1416
0
-2.77(-0.20%)
Mar 02, 2010
1424
1435
1416
1419
0
+7.26(+0.51%)
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.