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
Diversified Machinery Sector
(CIX:
MSECTOR622
)
3,013.21
UNCHANGED
Streaming Delayed Price
Updated: 10:35 AM EDT, May 23, 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, 2019
2789
2808
2747
2772
0
-42.36(-1.51%)
May 30, 2019
2817
2845
2800
2815
0
+7.51(+0.27%)
May 29, 2019
2808
2834
2781
2807
0
-8.79(-0.31%)
May 28, 2019
2866
2879
2811
2816
0
-36.94(-1.29%)
May 24, 2019
2862
2888
2837
2853
0
+8.40(+0.30%)
May 23, 2019
2873
2879
2823
2844
0
-62.57(-2.15%)
May 22, 2019
2922
2939
2896
2907
0
-26.54(-0.90%)
May 21, 2019
2914
2945
2897
2934
0
+42.74(+1.48%)
May 20, 2019
2886
2910
2866
2891
0
-16.45(-0.57%)
May 17, 2019
2930
2951
2898
2907
0
-49.57(-1.68%)
May 16, 2019
2952
2983
2935
2957
0
+15.39(+0.52%)
May 15, 2019
2898
2956
2878
2941
0
+18.74(+0.64%)
May 14, 2019
2904
2942
2891
2923
0
+30.90(+1.07%)
May 13, 2019
2918
2932
2874
2892
0
-80.37(-2.70%)
May 10, 2019
2937
2982
2893
2972
0
+25.98(+0.88%)
May 09, 2019
2911
2954
2886
2946
0
-3.29(-0.11%)
May 08, 2019
2958
2983
2933
2949
0
-16.74(-0.56%)
May 07, 2019
3004
3024
2942
2966
0
-58.58(-1.94%)
May 06, 2019
2995
3036
2979
3025
0
-29.72(-0.97%)
May 03, 2019
3013
3064
3004
3054
0
+61.84(+2.07%)
May 02, 2019
2973
3004
2947
2993
0
+15.56(+0.52%)
May 01, 2019
3006
3021
2956
2977
0
-23.36(-0.78%)
Apr 30, 2019
3003
3028
2968
3000
0
+12.44(+0.42%)
Apr 29, 2019
2978
3004
2964
2988
0
+18.34(+0.62%)
Apr 26, 2019
2946
2979
2928
2970
0
+35.30(+1.20%)
Apr 25, 2019
2960
2981
2902
2934
0
-70.78(-2.36%)
Apr 24, 2019
3014
3031
2993
3005
0
-15.12(-0.50%)
Apr 23, 2019
2996
3028
2980
3020
0
+32.09(+1.07%)
Apr 22, 2019
2999
3012
2972
2988
0
-24.11(-0.80%)
Apr 18, 2019
2996
3027
2973
3012
0
+29.89(+1.00%)
Apr 17, 2019
3021
3033
2977
2982
0
-25.11(-0.83%)
Apr 16, 2019
3005
3027
2982
3008
0
+13.19(+0.44%)
Apr 15, 2019
3006
3017
2978
2994
0
-5.06(-0.17%)
Apr 12, 2019
2993
3015
2974
2999
0
+26.79(+0.90%)
Apr 11, 2019
2950
2982
2934
2973
0
+23.57(+0.80%)
Apr 10, 2019
2941
2960
2922
2949
0
+13.13(+0.45%)
Apr 09, 2019
2959
2966
2923
2936
0
-42.69(-1.43%)
Apr 08, 2019
2957
2984
2942
2979
0
+8.74(+0.29%)
Apr 05, 2019
2966
2987
2957
2970
0
+12.48(+0.42%)
Apr 04, 2019
2933
2963
2923
2957
0
+25.14(+0.86%)
Apr 03, 2019
2938
2956
2917
2932
0
+15.54(+0.53%)
Apr 02, 2019
2919
2933
2895
2917
0
+1.31(+0.04%)
Apr 01, 2019
2870
2925
2861
2915
0
+67.08(+2.36%)
Mar 29, 2019
2845
2865
2828
2848
0
+14.68(+0.52%)
Mar 28, 2019
2818
2847
2809
2834
0
+17.09(+0.61%)
Mar 27, 2019
2828
2839
2799
2817
0
-8.38(-0.30%)
Mar 26, 2019
2825
2843
2807
2825
0
+26.27(+0.94%)
Mar 25, 2019
2789
2813
2777
2799
0
+6.46(+0.23%)
Mar 22, 2019
2860
2863
2787
2792
0
-77.50(-2.70%)
Mar 21, 2019
2834
2882
2830
2870
0
+24.48(+0.86%)
Mar 20, 2019
2858
2874
2817
2845
0
-14.98(-0.52%)
Mar 19, 2019
2878
2894
2849
2860
0
+3.28(+0.11%)
Mar 18, 2019
2831
2871
2809
2857
0
+41.74(+1.48%)
Mar 15, 2019
2831
2853
2803
2815
0
-3.42(-0.12%)
Mar 14, 2019
2817
2835
2798
2819
0
-9.55(-0.34%)
Mar 13, 2019
2822
2849
2804
2828
0
+10.55(+0.37%)
Mar 12, 2019
2813
2830
2798
2818
0
+7.05(+0.25%)
Mar 11, 2019
2755
2814
2745
2811
0
+53.63(+1.95%)
Mar 08, 2019
2746
2768
2724
2757
0
-7.07(-0.26%)
Mar 07, 2019
2785
2792
2741
2764
0
-24.57(-0.88%)
Mar 06, 2019
2803
2816
2778
2789
0
-8.69(-0.31%)
Mar 05, 2019
2803
2820
2785
2797
0
-5.94(-0.21%)
Mar 04, 2019
2814
2839
2775
2803
0
+4.62(+0.17%)
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.