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
Security Software & Services Sector
(CIX:
MSECTOR823
)
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 31, 2017
4058
4087
4007
4057
0
+19.23(+0.48%)
May 30, 2017
4036
4066
4014
4038
0
+5.86(+0.15%)
May 26, 2017
4030
4056
4014
4032
0
-5.78(-0.14%)
May 25, 2017
3999
4064
3995
4038
0
+47.64(+1.19%)
May 24, 2017
3986
3994
3969
3990
0
+13.15(+0.33%)
May 23, 2017
3987
4003
3954
3977
0
+0.93(+0.02%)
May 22, 2017
3940
3987
3939
3976
0
+42.88(+1.09%)
May 19, 2017
3941
3961
3926
3933
0
-9.53(-0.24%)
May 18, 2017
3931
3961
3896
3943
0
+10.10(+0.26%)
May 17, 2017
3987
4003
3929
3933
0
-77.49(-1.93%)
May 16, 2017
4026
4040
3980
4010
0
+1.86(+0.05%)
May 15, 2017
4009
4028
3930
4008
0
+101.40(+2.60%)
May 12, 2017
3853
3911
3842
3907
0
+63.65(+1.66%)
May 11, 2017
3838
3866
3823
3843
0
-13.21(-0.34%)
May 10, 2017
3855
3863
3839
3856
0
+0.94(+0.02%)
May 09, 2017
3863
3868
3853
3856
0
-11.60(-0.30%)
May 08, 2017
3841
3870
3835
3867
0
+14.03(+0.36%)
May 05, 2017
3856
3867
3827
3853
0
-8.52(-0.22%)
May 04, 2017
3810
3864
3800
3862
0
+68.33(+1.80%)
May 03, 2017
3803
3810
3779
3793
0
-1.64(-0.04%)
May 02, 2017
3782
3817
3765
3795
0
+24.02(+0.64%)
May 01, 2017
3777
3793
3754
3771
0
-5.52(-0.15%)
Apr 28, 2017
3821
3831
3738
3776
0
-14.80(-0.39%)
Apr 27, 2017
3742
3821
3705
3791
0
+5.32(+0.14%)
Apr 26, 2017
3809
3826
3764
3786
0
-36.18(-0.95%)
Apr 25, 2017
3798
3837
3793
3822
0
+35.90(+0.95%)
Apr 24, 2017
3786
3754
3752
3786
0
+35.44(+0.94%)
Apr 21, 2017
3738
3756
3724
3751
0
+28.50(+0.77%)
Apr 20, 2017
3730
3732
3700
3722
0
-4.77(-0.13%)
Apr 19, 2017
3729
3734
3714
3727
0
+13.87(+0.37%)
Apr 18, 2017
3782
3783
3704
3713
0
-21.53(-0.58%)
Apr 17, 2017
3742
3769
3725
3735
0
-13.49(-0.36%)
Apr 13, 2017
3758
3789
3737
3748
0
-16.05(-0.43%)
Apr 12, 2017
3763
3781
3747
3764
0
+20.49(+0.55%)
Apr 11, 2017
3744
3755
3700
3744
0
+1.18(+0.03%)
Apr 10, 2017
3742
3756
3727
3743
0
+2.82(+0.08%)
Apr 07, 2017
3731
3749
3717
3740
0
+16.87(+0.45%)
Apr 06, 2017
3735
3743
3709
3723
0
-9.63(-0.26%)
Apr 05, 2017
3742
3766
3721
3732
0
+2.94(+0.08%)
Apr 04, 2017
3736
3755
3724
3730
0
-13.38(-0.36%)
Apr 03, 2017
3733
3753
3706
3743
0
+13.57(+0.36%)
Mar 31, 2017
3738
3745
3717
3729
0
-13.76(-0.37%)
Mar 30, 2017
3751
3774
3733
3743
0
-9.39(-0.25%)
Mar 29, 2017
3760
3781
3736
3752
0
-12.47(-0.33%)
Mar 28, 2017
3768
3780
3748
3765
0
+3.30(+0.09%)
Mar 27, 2017
3719
3773
3703
3762
0
+11.87(+0.32%)
Mar 24, 2017
3766
3785
3739
3750
0
+0.02(+0.00%)
Mar 23, 2017
3729
3770
3715
3750
0
+19.29(+0.52%)
Mar 22, 2017
3665
3747
3653
3730
0
+59.45(+1.62%)
Mar 21, 2017
3699
3709
3669
3671
0
-23.87(-0.65%)
Mar 20, 2017
3693
3712
3679
3695
0
+9.32(+0.25%)
Mar 17, 2017
3707
3715
3676
3686
0
-15.43(-0.42%)
Mar 16, 2017
3664
3710
3647
3701
0
+43.73(+1.20%)
Mar 15, 2017
3612
3663
3606
3657
0
+43.18(+1.19%)
Mar 14, 2017
3626
3646
3609
3614
0
-29.97(-0.82%)
Mar 13, 2017
3628
3648
3615
3644
0
+17.80(+0.49%)
Mar 10, 2017
3606
3632
3585
3626
0
+43.10(+1.20%)
Mar 09, 2017
3614
3620
3571
3583
0
-35.73(-0.99%)
Mar 08, 2017
3578
3632
3574
3619
0
+37.81(+1.06%)
Mar 07, 2017
3577
3610
3573
3581
0
-7.81(-0.22%)
Mar 06, 2017
3585
3612
3575
3589
0
-15.24(-0.42%)
Mar 03, 2017
3599
3621
3583
3604
0
+4.89(+0.14%)
Mar 02, 2017
3613
3615
3584
3599
0
-6.01(-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.