Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Global Auto Index Fund (NQ: CARZ )

58.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 19.74 20.10 19.71 20.10 3,061 +0.20(+1.03%)
May 30, 2012 19.86 19.90 19.83 19.90 830 -0.41(-2.02%)
May 29, 2012 20.33 20.33 20.19 20.31 513 +0.48(+2.44%)
May 25, 2012 19.64 19.83 19.64 19.83 855 +0.20(+1.00%)
May 24, 2012 19.60 19.63 19.60 19.63 283 -0.16(-0.81%)
May 23, 2012 19.65 19.79 19.65 19.79 449 -0.36(-1.76%)
May 22, 2012 20.21 20.21 20.15 20.15 449 +0.67(+3.45%)
May 18, 2012 19.66 19.47 19.47 19.47 732 -0.24(-1.20%)
May 17, 2012 19.94 19.94 19.71 19.71 1,878 +0.03(+0.17%)
May 16, 2012 20.07 20.07 19.68 19.68 5,382 -0.64(-3.14%)
May 15, 2012 20.46 20.46 20.32 20.32 278 -0.36(-1.74%)
May 14, 2012 20.64 20.68 20.45 20.68 927 -0.38(-1.83%)
May 11, 2012 21.16 21.23 21.06 21.06 1,465 -0.13(-0.62%)
May 10, 2012 21.13 21.19 21.13 21.19 483 +0.55(+2.66%)
May 09, 2012 20.64 20.64 20.64 20.64 450 -0.56(-2.66%)
May 08, 2012 21.02 21.21 20.85 21.21 4,008 -0.20(-0.93%)
May 07, 2012 21.13 21.45 21.13 21.41 1,101 +0.21(+1.01%)
May 04, 2012 21.41 21.41 21.16 21.19 1,834 -0.47(-2.19%)
May 03, 2012 21.94 21.95 21.67 21.67 610 -0.37(-1.66%)
May 01, 2012 22.23 22.03 22.03 22.03 1,832 -0.31(-1.41%)
Apr 30, 2012 22.35 22.35 22.35 22.35 122 -0.10(-0.44%)
Apr 27, 2012 22.38 22.46 22.36 22.45 2,104 +0.07(+0.29%)
Apr 26, 2012 22.10 22.38 22.10 22.38 9,259 +0.50(+2.28%)
Apr 25, 2012 21.88 21.88 21.88 21.88 387 +0.35(+1.64%)
Apr 24, 2012 21.49 21.53 21.49 21.53 907 +0.13(+0.62%)
Apr 23, 2012 21.50 21.50 21.29 21.40 2,850 -0.51(-2.33%)
Apr 20, 2012 21.95 21.97 21.91 21.91 1,346 +0.02(+0.11%)
Apr 19, 2012 22.07 22.10 21.88 21.88 48,935 -0.23(-1.05%)
Apr 18, 2012 22.11 22.11 22.11 22.11 145 -0.11(-0.48%)
Apr 17, 2012 22.22 22.22 22.22 22.22 366 +0.16(+0.72%)
Apr 16, 2012 22.07 22.07 22.06 22.06 244 +0.02(+0.11%)
Apr 13, 2012 22.23 22.23 21.97 22.04 2,839 -0.34(-1.54%)
Apr 12, 2012 22.13 22.40 22.13 22.38 649 +0.64(+2.94%)
Apr 10, 2012 21.69 21.74 21.74 21.74 1,832 -0.46(-2.07%)
Apr 09, 2012 22.33 22.36 22.20 22.20 1,636 -0.51(-2.23%)
Apr 05, 2012 22.64 22.71 22.64 22.71 427 +0.07(+0.29%)
Apr 04, 2012 22.65 22.65 22.64 22.64 1,569 -0.33(-1.43%)
Apr 03, 2012 23.31 23.36 22.97 22.97 33,545 -0.27(-1.16%)
Apr 02, 2012 22.99 23.24 22.98 23.24 8,760 +0.36(+1.57%)
Mar 30, 2012 22.78 22.88 22.78 22.88 19,057 +0.26(+1.16%)
Mar 29, 2012 22.57 22.62 22.52 22.62 772 -0.13(-0.57%)
Mar 28, 2012 22.82 22.82 22.75 22.75 1,527 -0.24(-1.04%)
Mar 27, 2012 22.91 22.99 22.91 22.99 1,221 -0.00(-0.02%)
Mar 26, 2012 22.80 23.00 22.80 22.99 3,398 +0.44(+1.95%)
Mar 23, 2012 22.54 22.55 22.50 22.55 5,748 +0.06(+0.25%)
Mar 22, 2012 22.50 22.50 22.49 22.49 366 -0.16(-0.72%)
Mar 20, 2012 22.66 22.66 22.66 22.66 244 -0.52(-2.23%)
Mar 19, 2012 23.01 23.17 23.01 23.17 2,443 -0.02(-0.10%)
Mar 16, 2012 23.30 23.30 23.20 23.20 1,710 -0.07(-0.28%)
Mar 15, 2012 23.26 23.26 23.26 23.26 1,221 +0.07(+0.32%)
Mar 14, 2012 23.17 23.19 23.17 23.19 2,076 +0.21(+0.93%)
Mar 13, 2012 23.01 23.01 22.98 22.98 2,004 +0.22(+0.97%)
Mar 12, 2012 22.72 22.76 22.72 22.76 506 -0.01(-0.03%)
Mar 09, 2012 22.69 22.85 22.69 22.76 2,779 +0.05(+0.21%)
Mar 08, 2012 22.41 22.72 22.41 22.72 3,405 +0.68(+3.08%)
Mar 07, 2012 21.90 22.12 21.74 22.04 6,056 +0.24(+1.10%)
Mar 06, 2012 22.07 22.07 21.73 21.80 4,098 -0.81(-3.59%)
Mar 05, 2012 22.23 22.65 22.23 22.61 5,285 -0.23(-1.00%)
Mar 02, 2012 22.94 22.94 22.83 22.84 3,338 -0.16(-0.68%)
Mar 01, 2012 22.81 23.05 22.81 22.99 10,315 +0.23(+1.01%)
Feb 29, 2012 23.07 23.07 22.76 22.76 11,213 -0.25(-1.10%)
Feb 28, 2012 22.90 23.30 22.90 23.02 1,573 +0.22(+0.97%)
Feb 27, 2012 22.67 23.12 22.67 22.80 3,036 -0.28(-1.21%)
Feb 24, 2012 23.08 23.08 23.08 23.08 305 +0.12(+0.54%)
Feb 23, 2012 22.82 22.98 22.82 22.95 3,054 -0.16(-0.67%)
Feb 22, 2012 23.02 23.11 23.02 23.11 875 +0.17(+0.75%)
Feb 21, 2012 23.12 23.12 22.94 22.94 2,450 -0.08(-0.35%)
Feb 17, 2012 22.99 23.02 22.99 23.02 252 +0.25(+1.11%)
Feb 16, 2012 22.43 22.76 22.43 22.76 4,275 +0.35(+1.57%)
Feb 15, 2012 22.41 22.51 22.41 22.41 6,006 +0.11(+0.48%)
Feb 14, 2012 22.50 22.50 22.15 22.31 3,273 -0.18(-0.80%)
Feb 13, 2012 22.35 22.49 22.35 22.49 794 +0.45(+2.04%)
Feb 10, 2012 22.33 22.40 22.02 22.04 50,372 -0.59(-2.61%)
Feb 09, 2012 22.63 22.63 22.63 22.63 855 +0.03(+0.14%)
Feb 08, 2012 22.60 22.60 22.51 22.59 1,274 +0.33(+1.47%)
Feb 07, 2012 22.15 22.27 22.06 22.27 6,456 +0.05(+0.22%)
Feb 06, 2012 22.27 22.27 22.19 22.22 991 -0.04(-0.18%)
Feb 03, 2012 22.04 22.73 22.04 22.26 18,791 +0.45(+2.06%)
Feb 02, 2012 21.81 21.81 21.81 21.81 146 +0.03(+0.12%)
Feb 01, 2012 21.70 21.78 21.66 21.78 1,644 +0.49(+2.28%)
Jan 31, 2012 21.39 21.39 21.29 21.29 366 +0.21(+0.99%)
Jan 30, 2012 21.09 21.09 21.09 21.09 2,284 -0.34(-1.59%)
Jan 27, 2012 21.27 21.43 21.27 21.43 1,343 -0.32(-1.48%)
Jan 26, 2012 21.88 21.88 21.72 21.75 3,110 +0.11(+0.52%)
Jan 25, 2012 21.52 21.64 21.52 21.64 616 +0.50(+2.37%)
Jan 24, 2012 20.96 21.15 20.96 21.14 3,444 +0.07(+0.35%)
Jan 23, 2012 21.25 21.25 21.02 21.06 2,795 +0.08(+0.39%)
Jan 20, 2012 20.97 20.98 20.96 20.98 977 +0.25(+1.22%)
Jan 19, 2012 20.78 20.87 20.59 20.73 8,575 +0.41(+2.01%)
Jan 18, 2012 20.32 20.32 20.32 20.32 366 -0.01(-0.04%)
Jan 17, 2012 20.33 20.33 20.33 20.33 196 +0.48(+2.43%)
Jan 13, 2012 19.84 19.84 19.84 19.84 1,221 -0.05(-0.25%)
Jan 11, 2012 19.88 19.89 19.89 19.89 244 +0.03(+0.16%)
Jan 10, 2012 19.83 19.86 19.79 19.86 7,873 +0.45(+2.32%)
Jan 09, 2012 19.52 19.52 19.41 19.41 813 +0.10(+0.50%)
Jan 06, 2012 19.29 19.31 19.29 19.31 513 -0.06(-0.33%)
Jan 05, 2012 19.38 19.39 19.38 19.38 1,099 -0.06(-0.29%)
Jan 04, 2012 19.39 19.43 19.35 19.43 1,575 +0.74(+3.94%)
Dec 30, 2011 18.60 18.70 18.60 18.70 505 +0.41(+2.23%)
Dec 28, 2011 18.29 18.29 18.29 18.29 0 -0.24(-1.29%)
Dec 21, 2011 18.53 18.53 18.53 18.53 0 +0.14(+0.77%)
Dec 20, 2011 18.57 18.57 18.39 18.39 2,015 +0.16(+0.85%)
Dec 14, 2011 18.23 18.23 18.23 18.23 0 -0.64(-3.38%)
Dec 12, 2011 18.87 18.87 18.87 18.87 0 -0.46(-2.37%)
Dec 08, 2011 19.33 19.33 19.33 19.33 244 -0.61(-3.04%)
Dec 05, 2011 19.93 19.93 19.93 19.93 122 +0.18(+0.91%)
Dec 02, 2011 19.75 19.75 19.75 19.75 257 +0.43(+2.25%)
Nov 30, 2011 19.32 19.32 19.32 19.32 244 +0.49(+2.60%)
Nov 29, 2011 18.83 18.83 18.83 18.83 122 +1.14(+6.44%)
Nov 23, 2011 17.66 17.69 17.69 17.69 1,099 -0.56(-3.09%)
Nov 22, 2011 18.27 18.27 18.25 18.25 366 +0.06(+0.31%)
Nov 21, 2011 18.39 18.39 18.17 18.20 1,130 -0.58(-3.10%)
Nov 18, 2011 18.74 18.78 18.74 18.78 3,938 -0.57(-2.96%)
Nov 17, 2011 19.35 19.35 19.35 19.35 122 +0.20(+1.03%)
Nov 16, 2011 19.29 19.29 19.15 19.15 2,382 -0.56(-2.86%)
Nov 15, 2011 19.68 19.72 19.68 19.72 1,308 -0.05(-0.25%)
Nov 14, 2011 20.06 20.06 19.77 19.77 1,343 -0.59(-2.89%)
Nov 08, 2011 20.36 20.36 20.36 20.36 488 +0.07(+0.36%)
Nov 04, 2011 20.28 20.28 20.28 20.28 488 +0.54(+2.74%)
Nov 01, 2011 19.78 19.74 19.74 19.74 610 -1.65(-7.70%)
Oct 28, 2011 21.40 21.39 21.39 21.39 366 -0.03(-0.14%)
Oct 27, 2011 21.56 21.56 21.25 21.42 916 +1.94(+9.95%)
Oct 25, 2011 19.48 19.48 19.48 19.48 610 -1.33(-6.40%)
Oct 24, 2011 20.82 20.82 20.82 20.82 610 +0.66(+3.28%)
Oct 21, 2011 20.24 20.24 20.16 20.16 488 +0.49(+2.51%)
Oct 19, 2011 19.66 19.66 19.66 19.66 0 -0.65(-3.18%)
Oct 18, 2011 19.89 20.31 19.76 20.31 1,828 +0.51(+2.56%)
Oct 17, 2011 19.80 19.80 19.80 19.80 122 -0.09(-0.47%)
Oct 13, 2011 19.89 19.89 19.89 19.89 610 +0.51(+2.64%)
Oct 10, 2011 19.40 19.38 19.38 19.38 1,465 +0.78(+4.18%)
Oct 06, 2011 18.57 18.61 18.61 18.61 855 +0.47(+2.57%)
Oct 05, 2011 18.16 18.16 18.14 18.14 1,954 +0.56(+3.19%)
Oct 04, 2011 17.66 17.66 17.58 17.58 482 -0.43(-2.39%)
Oct 03, 2011 18.01 18.01 17.83 18.01 1,465 -0.37(-2.00%)
Sep 30, 2011 18.38 18.38 18.38 18.38 122 -0.66(-3.48%)
Sep 27, 2011 19.04 19.04 19.04 19.04 0 +0.77(+4.21%)
Sep 26, 2011 18.27 18.27 18.27 18.27 244 +0.32(+1.78%)
Sep 23, 2011 17.73 17.98 17.73 17.95 8,727 +0.51(+2.91%)
Sep 22, 2011 17.44 17.44 17.44 17.44 244 -2.28(-11.58%)
Sep 20, 2011 19.73 19.73 19.73 19.73 244 -0.06(-0.29%)
Sep 19, 2011 19.28 19.79 19.16 19.79 1,000 +0.96(+5.09%)
Sep 13, 2011 18.83 18.83 18.83 18.83 0 +0.40(+2.18%)
Sep 12, 2011 18.43 18.43 18.43 18.43 366 -0.35(-1.87%)
Sep 09, 2011 19.11 19.11 18.78 18.78 1,357 -0.64(-3.29%)
Sep 08, 2011 19.53 19.53 19.42 19.42 2,233 -0.39(-1.98%)
Sep 07, 2011 19.56 19.91 19.56 19.81 3,168 +1.02(+5.45%)
Sep 06, 2011 18.79 18.92 18.79 18.79 610 -2.15(-10.28%)
Aug 31, 2011 20.94 20.94 20.94 20.94 122 +0.47(+2.32%)
Aug 29, 2011 20.46 20.46 20.46 20.46 244 +0.49(+2.46%)
Aug 26, 2011 19.97 19.97 19.97 19.97 122 +0.28(+1.41%)
Aug 24, 2011 19.70 19.70 19.70 19.70 0 +0.12(+0.63%)
Aug 23, 2011 19.29 19.57 19.29 19.57 856 +0.20(+1.06%)
Aug 19, 2011 19.56 19.37 19.37 19.37 855 -0.78(-3.86%)
Aug 18, 2011 20.55 20.55 19.94 20.15 2,413 -1.62(-7.45%)
Aug 15, 2011 21.77 21.77 21.77 21.77 122 +0.40(+1.88%)
Aug 12, 2011 21.00 21.36 21.00 21.36 2,870 -0.12(-0.57%)
Aug 11, 2011 21.27 21.49 21.27 21.49 1,167 +0.63(+3.01%)
Aug 10, 2011 21.14 21.14 20.86 20.86 568 -0.66(-3.07%)
Aug 09, 2011 21.56 21.56 20.89 21.52 7,056 +0.99(+4.82%)
Aug 08, 2011 20.99 21.09 20.27 20.53 9,859 -1.56(-7.04%)
Aug 05, 2011 22.47 22.47 21.42 22.09 66,732 +0.00(+0.00%)
Aug 04, 2011 22.93 22.93 22.08 22.09 1,268 -1.59(-6.71%)
Aug 03, 2011 23.69 23.69 23.34 23.67 2,351 -0.34(-1.40%)
Aug 02, 2011 24.06 24.22 24.01 24.01 1,759 -0.65(-2.62%)
Aug 01, 2011 24.97 25.11 24.52 24.66 14,952 -0.25(-0.99%)
Jul 29, 2011 24.94 24.94 24.90 24.90 794 +0.04(+0.16%)
Jul 28, 2011 25.16 25.19 24.86 24.86 2,507 -0.45(-1.78%)
Jul 27, 2011 25.40 25.40 25.31 25.31 354 -0.56(-2.15%)
Jul 26, 2011 25.86 25.92 25.86 25.87 1,029 +0.10(+0.38%)
Jul 25, 2011 25.77 25.77 25.77 25.77 122 -0.19(-0.73%)
Jul 22, 2011 25.96 25.98 25.67 25.96 3,054 +0.13(+0.51%)
Jul 21, 2011 25.83 25.83 25.83 25.83 681 +0.39(+1.54%)
Jul 20, 2011 25.43 25.43 25.43 25.43 305 +0.18(+0.71%)
Jul 19, 2011 25.14 25.35 25.14 25.25 725 +0.43(+1.71%)
Jul 18, 2011 25.16 25.16 24.83 24.83 3,951 -0.65(-2.54%)
Jul 15, 2011 25.52 25.52 25.42 25.47 1,349 +0.09(+0.35%)
Jul 14, 2011 25.43 25.50 25.29 25.38 1,486 +0.07(+0.29%)
Jul 13, 2011 25.20 25.49 25.20 25.31 1,127 +0.48(+1.93%)
Jul 11, 2011 25.26 24.83 24.83 24.83 16,736 -0.89(-3.46%)
Jul 08, 2011 25.61 25.76 25.58 25.72 2,964 -0.33(-1.26%)
Jul 07, 2011 25.89 26.06 25.79 26.05 75,029 +0.41(+1.59%)
Jul 06, 2011 25.76 25.76 25.64 25.64 1,038 -0.06(-0.25%)
Jul 05, 2011 25.66 25.73 25.66 25.70 5,388 +0.19(+0.74%)
Jul 01, 2011 25.33 25.52 25.33 25.52 1,264 +0.29(+1.14%)
Jun 30, 2011 24.98 25.23 24.98 25.23 366 +0.34(+1.35%)
Jun 29, 2011 24.75 24.89 24.75 24.89 893 +0.32(+1.30%)
Jun 28, 2011 24.57 24.57 24.57 24.57 4,853 +0.21(+0.85%)
Jun 27, 2011 24.37 24.37 24.37 24.37 488 +0.30(+1.24%)
Jun 24, 2011 24.07 24.07 24.07 24.07 207 +0.09(+0.38%)
Jun 21, 2011 23.95 23.98 23.98 23.98 3,176 +0.57(+2.45%)
Jun 17, 2011 23.40 23.40 23.40 23.40 122 +0.07(+0.32%)
Jun 15, 2011 23.58 23.33 23.33 23.33 366 -0.44(-1.86%)
Jun 14, 2011 23.78 23.78 23.73 23.77 1,209 +0.47(+2.00%)
Jun 13, 2011 23.28 23.31 23.28 23.31 537 +0.10(+0.43%)
Jun 10, 2011 23.39 23.39 23.21 23.21 1,619 -0.63(-2.64%)
Jun 09, 2011 23.53 23.84 23.53 23.84 547 +0.22(+0.93%)
Jun 08, 2011 23.62 23.62 23.62 23.62 244 -0.33(-1.37%)
Jun 07, 2011 23.95 23.95 23.94 23.94 366 +0.09(+0.38%)
Jun 06, 2011 23.85 23.85 23.85 23.85 305 -0.14(-0.58%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.