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
)
3,075.22
+64.58 (+2.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2021
5137
5164
5091
5143
0
+6.24(+0.12%)
May 28, 2021
5168
5172
5119
5137
0
-30.82(-0.60%)
May 27, 2021
5210
5210
5119
5168
0
-24.22(-0.47%)
May 26, 2021
5224
5226
5155
5192
0
-6.97(-0.13%)
May 25, 2021
5284
5303
5192
5199
0
-46.23(-0.88%)
May 21, 2021
5245
5245
5245
5245
0
-2.20(-0.04%)
May 20, 2021
5310
5449
5235
5247
0
-62.38(-1.17%)
May 19, 2021
5288
5323
5064
5310
0
+5.50(+0.10%)
May 18, 2021
5361
5380
5291
5304
0
-83.66(-1.55%)
May 17, 2021
5632
5632
5377
5388
0
-245.11(-4.35%)
May 14, 2021
5417
5643
5417
5633
0
+142.37(+2.59%)
May 13, 2021
5426
5504
5344
5491
0
+60.18(+1.11%)
May 12, 2021
5348
5460
5348
5431
0
+86.23(+1.61%)
May 11, 2021
5290
5383
5286
5344
0
-0.37(-0.01%)
May 10, 2021
5394
5394
5286
5345
0
-28.25(-0.53%)
May 07, 2021
5358
5429
5337
5373
0
+12.84(+0.24%)
May 06, 2021
5327
5394
5251
5360
0
+86.59(+1.64%)
May 05, 2021
5284
5431
5177
5273
0
+287.31(+5.76%)
May 04, 2021
4958
5033
4920
4986
0
+11.74(+0.24%)
May 03, 2021
4953
5009
4904
4974
0
+79.26(+1.62%)
Apr 30, 2021
4823
4936
4807
4895
0
+120.72(+2.53%)
Apr 29, 2021
4826
4826
4766
4774
0
-15.42(-0.32%)
Apr 28, 2021
4738
4828
4738
4790
0
+18.72(+0.39%)
Apr 27, 2021
4744
4819
4744
4771
0
-12.48(-0.26%)
Apr 26, 2021
4844
4847
4772
4784
0
-63.11(-1.30%)
Apr 23, 2021
4800
4928
4787
4847
0
+44.03(+0.92%)
Apr 22, 2021
4697
4818
4686
4803
0
+94.30(+2.00%)
Apr 21, 2021
4633
4728
4605
4708
0
+57.61(+1.24%)
Apr 20, 2021
4704
4718
4610
4651
0
-58.71(-1.25%)
Apr 19, 2021
4706
4770
4671
4710
0
-3.30(-0.07%)
Apr 16, 2021
4646
4755
4591
4713
0
+111.55(+2.42%)
Apr 15, 2021
4486
4620
4430
4601
0
+97.23(+2.16%)
Apr 14, 2021
4460
4559
4460
4504
0
+66.05(+1.49%)
Apr 13, 2021
4511
4511
4407
4438
0
-44.77(-1.00%)
Apr 12, 2021
4517
4623
4458
4483
0
-31.92(-0.71%)
Apr 09, 2021
4611
4611
4476
4515
0
-84.39(-1.83%)
Apr 08, 2021
4485
4607
4456
4599
0
+102.00(+2.27%)
Apr 07, 2021
4569
4569
4494
4497
0
-71.91(-1.57%)
Apr 06, 2021
4623
4623
4523
4569
0
-54.31(-1.17%)
Apr 05, 2021
4624
4644
4605
4623
0
-1.47(-0.03%)
Apr 01, 2021
4625
4625
4625
4625
0
-5.87(-0.13%)
Mar 31, 2021
4616
4660
4557
4631
0
+26.42(+0.57%)
Mar 30, 2021
4642
4642
4562
4604
0
+28.62(+0.63%)
Mar 29, 2021
4643
4665
4501
4576
0
-47.70(-1.03%)
Mar 26, 2021
4752
4861
4616
4623
0
-80.36(-1.71%)
Mar 25, 2021
4568
4725
4501
4704
0
+136.13(+2.98%)
Mar 24, 2021
4565
4659
4525
4568
0
-9.90(-0.22%)
Mar 23, 2021
4638
4682
4563
4577
0
-82.20(-1.76%)
Mar 22, 2021
4679
4770
4629
4660
0
-9.17(-0.20%)
Mar 19, 2021
4772
4803
4619
4669
0
-176.49(-3.64%)
Mar 18, 2021
4928
4990
4805
4845
0
-99.07(-2.00%)
Mar 17, 2021
5076
5076
4927
4944
0
-117.79(-2.33%)
Mar 16, 2021
5119
5119
5002
5062
0
-34.85(-0.68%)
Mar 15, 2021
5117
5189
5043
5097
0
-54.68(-1.06%)
Mar 12, 2021
5020
5174
5020
5152
0
+0.00(+0.00%)
Mar 11, 2021
5131
5192
5083
5152
0
+20.92(+0.41%)
Mar 10, 2021
5196
5209
5086
5131
0
-22.75(-0.44%)
Mar 09, 2021
5045
5209
5005
5154
0
+111.91(+2.22%)
Mar 08, 2021
4989
5120
4987
5042
0
+55.04(+1.10%)
Mar 05, 2021
4964
5004
4872
4987
0
+68.98(+1.40%)
Mar 04, 2021
5099
5099
4818
4918
0
-175.39(-3.44%)
Mar 03, 2021
5145
5197
5070
5093
0
-52.47(-1.02%)
Mar 02, 2021
5083
5158
5020
5145
0
+62.75(+1.23%)
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.