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 29, 2020
4012
4066
3951
4054
0
+67.41(+1.69%)
May 28, 2020
3961
4029
3948
3987
0
+23.85(+0.60%)
May 27, 2020
3988
4021
3929
3963
0
-16.83(-0.42%)
May 26, 2020
3991
4065
3966
3980
0
+27.71(+0.70%)
May 22, 2020
3947
3999
3926
3952
0
+15.82(+0.40%)
May 21, 2020
3986
4007
3927
3936
0
-48.26(-1.21%)
May 20, 2020
3963
3994
3950
3985
0
+84.48(+2.17%)
May 19, 2020
3926
3950
3896
3900
0
-34.77(-0.88%)
May 18, 2020
3926
3961
3908
3935
0
+63.22(+1.63%)
May 15, 2020
3839
3934
3836
3872
0
-4.50(-0.12%)
May 14, 2020
3750
3879
3744
3876
0
+89.19(+2.36%)
May 13, 2020
3889
3910
3759
3787
0
-97.34(-2.51%)
May 12, 2020
3999
4009
3881
3884
0
-107.19(-2.69%)
May 11, 2020
3929
4007
3923
3992
0
+36.84(+0.93%)
May 08, 2020
3987
3988
3944
3955
0
-8.03(-0.20%)
May 07, 2020
3976
4005
3949
3963
0
+58.88(+1.51%)
May 06, 2020
3942
3950
3868
3904
0
+18.16(+0.47%)
May 05, 2020
3851
3929
3834
3886
0
+56.50(+1.48%)
May 04, 2020
3763
3842
3754
3829
0
+60.46(+1.60%)
May 01, 2020
3849
3882
3749
3769
0
-137.63(-3.52%)
Apr 30, 2020
3924
3926
3860
3906
0
+6.99(+0.18%)
Apr 29, 2020
3941
3981
3895
3900
0
+11.22(+0.29%)
Apr 28, 2020
4047
4100
3885
3888
0
-105.02(-2.63%)
Apr 27, 2020
4026
4058
3820
3993
0
+136.79(+3.55%)
Apr 24, 2020
3851
3897
3809
3857
0
+19.30(+0.50%)
Apr 23, 2020
3822
3875
3801
3837
0
-1.48(-0.04%)
Apr 22, 2020
3821
3866
3797
3839
0
+76.95(+2.05%)
Apr 21, 2020
3879
3896
3719
3762
0
-129.84(-3.34%)
Apr 20, 2020
3910
3950
3887
3892
0
-29.22(-0.75%)
Apr 17, 2020
3898
3944
3876
3921
0
+44.92(+1.16%)
Apr 16, 2020
3790
3898
3790
3876
0
+103.27(+2.74%)
Apr 15, 2020
3801
3847
3756
3773
0
-62.10(-1.62%)
Apr 14, 2020
3952
3979
3815
3835
0
-44.97(-1.16%)
Apr 13, 2020
3856
3911
3834
3880
0
-12.79(-0.33%)
Apr 09, 2020
3959
4005
3868
3892
0
-61.31(-1.55%)
Apr 08, 2020
3906
3978
3873
3954
0
+69.64(+1.79%)
Apr 07, 2020
3883
3931
3816
3884
0
+57.73(+1.51%)
Apr 06, 2020
3725
3848
3658
3826
0
+192.86(+5.31%)
Apr 03, 2020
3605
3681
3556
3634
0
-15.96(-0.44%)
Apr 02, 2020
3654
3741
3595
3650
0
+17.05(+0.47%)
Apr 01, 2020
3652
3674
3552
3632
0
-82.84(-2.23%)
Mar 31, 2020
3632
3796
3622
3715
0
+49.68(+1.36%)
Mar 30, 2020
3676
3736
3546
3666
0
+4.18(+0.11%)
Mar 27, 2020
3452
3754
3399
3661
0
+131.08(+3.71%)
Mar 26, 2020
3471
3601
3453
3530
0
+61.76(+1.78%)
Mar 25, 2020
3386
3522
3276
3469
0
+71.27(+2.10%)
Mar 24, 2020
3363
3419
3276
3397
0
+164.58(+5.09%)
Mar 23, 2020
3304
3413
3093
3233
0
-84.11(-2.54%)
Mar 20, 2020
3414
3561
3312
3317
0
-64.60(-1.91%)
Mar 19, 2020
3390
3535
3294
3381
0
-19.70(-0.58%)
Mar 18, 2020
3530
3725
3325
3401
0
-287.08(-7.78%)
Mar 17, 2020
3426
3757
3363
3688
0
+327.80(+9.75%)
Mar 16, 2020
3151
3524
3046
3360
0
-101.85(-2.94%)
Mar 13, 2020
3223
3470
3179
3462
0
+426.46(+14.05%)
Mar 12, 2020
3187
3189
2962
3036
0
-320.60(-9.55%)
Mar 11, 2020
3350
3421
3319
3356
0
-73.55(-2.14%)
Mar 10, 2020
3502
3503
3328
3430
0
+35.29(+1.04%)
Mar 09, 2020
3442
3547
3294
3395
0
-252.65(-6.93%)
Mar 06, 2020
3622
3725
3566
3647
0
-73.27(-1.97%)
Mar 05, 2020
3678
3798
3676
3721
0
-125.42(-3.26%)
Mar 04, 2020
3768
3849
3755
3846
0
+128.66(+3.46%)
Mar 03, 2020
3830
3858
3710
3717
0
-133.60(-3.47%)
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.