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
Junior Gold Mine Bear -3X Direxion
(NY:
JDST
)
3.760
-0.340 (-8.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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, 2018
1139
1167
1128
1165
21,891
+35.93(+3.18%)
May 30, 2018
1159
1161
1124
1129
27,686
-47.68(-4.05%)
May 29, 2018
1187
1197
1147
1177
34,484
+28.10(+2.45%)
May 25, 2018
1149
1149
1149
0
+57.82(+5.30%)
May 24, 2018
1122
1128
1089
1091
41,342
-44.23(-3.90%)
May 23, 2018
1178
1184
1128
1135
30,329
-33.17(-2.84%)
May 22, 2018
1130
1170
1119
1168
31,101
+37.09(+3.28%)
May 21, 2018
1156
1170
1129
1131
27,067
-25.80(-2.23%)
May 18, 2018
1178
1187
1136
1157
33,531
+0.46(+0.04%)
May 17, 2018
1156
1173
1155
1156
27,736
-2.53(-0.22%)
May 16, 2018
1154
1164
1134
1159
33,081
+1.15(+0.10%)
May 15, 2018
1155
1183
1139
1158
67,022
+70.48(+6.48%)
May 14, 2018
1056
1097
1052
1087
37,465
+28.11(+2.65%)
May 11, 2018
1028
1072
1024
1059
42,532
+20.50(+1.97%)
May 10, 2018
1073
1073
1037
1039
70,535
-64.73(-5.87%)
May 09, 2018
1094
1115
1075
1103
39,015
+0.69(+0.06%)
May 08, 2018
1128
1154
1084
1103
60,553
-8.06(-0.73%)
May 07, 2018
1112
1114
1085
1111
23,915
+18.89(+1.73%)
May 04, 2018
1115
1130
1085
1092
38,610
-7.60(-0.69%)
May 03, 2018
1083
1122
1079
1099
39,300
-41.93(-3.67%)
May 02, 2018
1166
1168
1067
1141
82,736
-36.62(-3.11%)
May 01, 2018
1214
1226
1176
1178
49,449
-20.96(-1.75%)
Apr 30, 2018
1191
1205
1168
1199
48,215
+54.13(+4.73%)
Apr 27, 2018
1136
1162
1136
1145
17,507
-8.76(-0.76%)
Apr 26, 2018
1148
1175
1134
1154
29,754
-15.43(-1.32%)
Apr 25, 2018
1175
1190
1141
1169
52,723
+39.62(+3.51%)
Apr 24, 2018
1152
1160
1121
1129
35,886
-38.24(-3.28%)
Apr 23, 2018
1140
1173
1140
1168
65,504
+67.03(+6.09%)
Apr 20, 2018
1086
1115
1085
1101
55,149
+51.14(+4.87%)
Apr 19, 2018
1052
1090
1022
1049
67,226
-12.21(-1.15%)
Apr 18, 2018
1057
1065
1023
1062
87,983
-24.88(-2.29%)
Apr 17, 2018
1119
1127
1073
1087
53,583
-19.34(-1.75%)
Apr 16, 2018
1096
1128
1091
1106
39,897
+1.38(+0.12%)
Apr 13, 2018
1136
1137
1084
1105
62,746
-65.42(-5.59%)
Apr 12, 2018
1158
1175
1141
1170
60,502
+49.75(+4.44%)
Apr 11, 2018
1170
1171
1071
1120
144,567
-84.99(-7.05%)
Apr 10, 2018
1220
1227
1180
1205
51,749
-29.49(-2.39%)
Apr 09, 2018
1243
1267
1199
1235
43,381
+3.69(+0.30%)
Apr 06, 2018
1230
1253
1221
1231
35,495
-34.55(-2.73%)
Apr 05, 2018
1311
1313
1263
1266
26,918
-20.04(-1.56%)
Apr 04, 2018
1227
1299
1227
1286
29,892
+11.74(+0.92%)
Apr 03, 2018
1251
1291
1245
1274
49,803
+53.44(+4.38%)
Apr 02, 2018
1215
1239
1177
1220
46,465
-38.00(-3.02%)
Mar 29, 2018
1258
1258
1258
0
-55.75(-4.24%)
Mar 28, 2018
1269
1323
1264
1314
59,445
+82.24(+6.68%)
Mar 27, 2018
1221
1249
1203
1232
63,363
+58.27(+4.96%)
Mar 26, 2018
1168
1178
1150
1174
51,925
-20.27(-1.70%)
Mar 23, 2018
1196
1213
1151
1194
81,970
-81.08(-6.36%)
Mar 22, 2018
1255
1283
1234
1275
43,782
+45.61(+3.71%)
Mar 21, 2018
1323
1341
1200
1229
121,542
-143.74(-10.47%)
Mar 20, 2018
1356
1387
1348
1373
35,764
+38.70(+2.90%)
Mar 19, 2018
1373
1397
1310
1334
39,140
-38.93(-2.83%)
Mar 16, 2018
1359
1404
1353
1373
72,701
+17.05(+1.26%)
Mar 15, 2018
1342
1374
1332
1356
50,193
+38.93(+2.96%)
Mar 14, 2018
1321
1333
1293
1317
23,952
+0.00(+0.00%)
Mar 13, 2018
1299
1347
1282
1317
33,768
+13.59(+1.04%)
Mar 12, 2018
1362
1383
1299
1304
48,544
-29.95(-2.25%)
Mar 09, 2018
1350
1356
1283
1334
62,243
+4.84(+0.36%)
Mar 08, 2018
1323
1365
1313
1329
45,856
-11.29(-0.84%)
Mar 07, 2018
1356
1340
75,084
+88.23(+7.05%)
Mar 06, 2018
1277
1277
1201
1252
92,744
-78.78(-5.92%)
Mar 05, 2018
1352
1370
1323
1331
29,975
-7.83(-0.58%)
Mar 02, 2018
1278
1345
1263
1339
46,266
+18.19(+1.38%)
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.