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 Products & Services Sector
(CIX:
MSECTOR611
)
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 29, 2009
1034
1047
1016
1040
0
+9.84(+0.95%)
May 28, 2009
1019
1037
1003
1031
0
+12.59(+1.24%)
May 27, 2009
1031
1042
1015
1018
0
-13.21(-1.28%)
May 26, 2009
1003
1041
1001
1031
0
+20.87(+2.07%)
May 25, 2009
1011
1025
1001
1010
0
+0.00(+0.00%)
May 22, 2009
1011
1025
1001
1010
0
+2.56(+0.25%)
May 21, 2009
1022
1024
994.82
1008
0
-25.13(-2.43%)
May 20, 2009
1030
1050
1022
1033
0
+11.23(+1.10%)
May 19, 2009
1013
1032
1003
1022
0
+7.28(+0.72%)
May 18, 2009
993.60
1017
986.68
1014
0
+20.80(+2.09%)
May 15, 2009
999.69
1011
983.52
993.58
0
-6.87(-0.69%)
May 14, 2009
993.52
1011
987.75
1000
0
+9.02(+0.91%)
May 13, 2009
1003
1008
975.03
991.43
0
-25.97(-2.55%)
May 12, 2009
1021
1031
994.08
1017
0
+1.06(+0.10%)
May 11, 2009
1032
1040
1008
1016
0
-30.64(-2.93%)
May 08, 2009
1018
1050
1010
1047
0
+40.43(+4.02%)
May 07, 2009
1027
1033
994.78
1007
0
-15.08(-1.48%)
May 06, 2009
1017
1029
999.38
1022
0
+18.20(+1.81%)
May 05, 2009
1003
1015
992.70
1003
0
+0.79(+0.08%)
May 04, 2009
998.51
1012
986.74
1003
0
+8.49(+0.85%)
May 01, 2009
975.72
1003
967.77
994.15
0
+19.66(+2.02%)
Apr 30, 2009
993.53
1007
964.87
974.49
0
-7.80(-0.79%)
Apr 29, 2009
965.02
995.15
958.89
982.29
0
+32.95(+3.47%)
Apr 28, 2009
952.23
965.82
938.34
949.34
0
-14.00(-1.45%)
Apr 27, 2009
954.40
985.90
943.59
963.34
0
-2.97(-0.31%)
Apr 24, 2009
968.08
978.79
947.52
966.31
0
-2.99(-0.31%)
Apr 23, 2009
954.92
975.42
937.27
969.30
0
+23.81(+2.52%)
Apr 22, 2009
927.13
968.32
922.06
945.49
0
+13.53(+1.45%)
Apr 21, 2009
915.18
940.06
906.69
931.96
0
+14.39(+1.57%)
Apr 20, 2009
933.29
940.88
909.24
917.57
0
-30.15(-3.18%)
Apr 17, 2009
945.97
959.96
933.44
947.72
0
+3.46(+0.37%)
Apr 16, 2009
918.83
951.11
908.26
944.27
0
+31.02(+3.40%)
Apr 15, 2009
899.41
923.09
893.55
913.25
0
+10.78(+1.19%)
Apr 14, 2009
900.93
914.56
887.41
902.47
0
-7.01(-0.77%)
Apr 13, 2009
910.35
920.99
888.68
909.49
0
-7.98(-0.87%)
Apr 10, 2009
911.43
927.98
896.03
917.47
0
+0.00(+0.00%)
Apr 09, 2009
911.43
927.98
896.03
917.47
0
+26.07(+2.92%)
Apr 08, 2009
894.62
902.87
879.27
891.40
0
+0.50(+0.06%)
Apr 07, 2009
896.81
920.76
879.01
890.90
0
-18.82(-2.07%)
Apr 06, 2009
866.58
915.53
847.63
909.72
0
+37.98(+4.36%)
Apr 03, 2009
882.71
893.60
854.45
871.74
0
-12.91(-1.46%)
Apr 02, 2009
869.87
903.06
862.54
884.65
0
+33.94(+3.99%)
Apr 01, 2009
830.32
859.59
820.51
850.71
0
+7.12(+0.84%)
Mar 31, 2009
848.69
863.28
830.28
843.59
0
+0.88(+0.10%)
Mar 30, 2009
854.52
859.97
828.85
842.71
0
-30.38(-3.48%)
Mar 27, 2009
884.99
895.02
864.67
873.09
0
-22.43(-2.50%)
Mar 26, 2009
855.06
897.27
850.12
895.52
0
+47.96(+5.66%)
Mar 25, 2009
847.38
868.64
827.17
847.57
0
+9.63(+1.15%)
Mar 24, 2009
832.61
854.80
826.67
837.94
0
-2.66(-0.32%)
Mar 23, 2009
823.80
842.16
818.97
840.60
0
+41.67(+5.22%)
Mar 20, 2009
814.69
825.87
792.88
798.93
0
-12.25(-1.51%)
Mar 19, 2009
824.22
832.04
799.65
811.18
0
-4.80(-0.59%)
Mar 18, 2009
800.40
826.68
779.92
815.99
0
+13.00(+1.62%)
Mar 17, 2009
792.42
804.86
775.03
802.99
0
+11.28(+1.42%)
Mar 16, 2009
773.20
813.55
767.54
791.71
0
+23.32(+3.04%)
Mar 13, 2009
774.55
782.03
754.03
768.39
0
-1.12(-0.15%)
Mar 12, 2009
741.70
773.34
730.62
769.50
0
+28.20(+3.80%)
Mar 11, 2009
742.93
762.01
725.38
741.31
0
+0.94(+0.13%)
Mar 10, 2009
719.44
745.12
708.65
740.37
0
+31.94(+4.51%)
Mar 09, 2009
710.86
728.64
701.08
708.43
0
-7.61(-1.06%)
Mar 06, 2009
727.66
745.03
697.19
716.03
0
-9.68(-1.33%)
Mar 05, 2009
742.22
753.32
719.07
725.72
0
-37.67(-4.93%)
Mar 04, 2009
755.83
776.39
743.86
763.38
0
+21.76(+2.93%)
Mar 03, 2009
758.04
768.21
735.40
741.63
0
-9.57(-1.27%)
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.