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

Transportation Average Ishares ETF (NY: IYT )

65.84 +0.41 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 28, 2004 48.61 48.61 48.61 48.61 109 +0.11(+0.23%)
May 27, 2004 48.64 49.06 48.50 48.50 114,293 +0.05(+0.09%)
May 26, 2004 48.14 48.48 48.14 48.46 1,751 +0.50(+1.05%)
May 25, 2004 47.59 47.98 47.59 47.96 4,488 +0.64(+1.35%)
May 24, 2004 47.32 47.32 47.32 47.32 656 +0.35(+0.74%)
May 21, 2004 47.21 47.21 46.97 46.97 1,094 +0.31(+0.67%)
May 20, 2004 46.73 46.73 46.66 46.66 218 -0.64(-1.35%)
May 19, 2004 47.33 47.33 47.30 47.30 656 +0.43(+0.92%)
May 18, 2004 46.87 46.87 46.87 46.87 109 +0.62(+1.34%)
May 17, 2004 46.31 46.59 45.93 46.25 171,769 -0.60(-1.29%)
May 14, 2004 46.66 46.99 46.66 46.85 437 +0.06(+0.14%)
May 13, 2004 46.95 47.12 46.79 46.79 8,977 +0.75(+1.63%)
May 12, 2004 46.18 46.18 45.90 46.04 24,960 -0.57(-1.22%)
May 11, 2004 46.68 46.76 46.54 46.60 24,960 +0.38(+0.83%)
May 10, 2004 46.40 46.40 46.04 46.22 23,756 -0.56(-1.19%)
May 07, 2004 47.75 47.75 46.78 46.78 24,413 -1.00(-2.08%)
May 06, 2004 47.57 47.77 47.57 47.77 437 -0.42(-0.87%)
May 05, 2004 47.76 48.19 47.71 48.19 5,473 +0.35(+0.73%)
May 04, 2004 47.69 47.89 47.69 47.85 9,415 -0.09(-0.19%)
May 03, 2004 47.65 47.94 47.65 47.94 766 +0.33(+0.69%)
Apr 30, 2004 47.51 47.65 47.51 47.61 118,234 +0.03(+0.06%)
Apr 29, 2004 48.49 48.49 47.58 47.58 2,846 -0.93(-1.92%)
Apr 28, 2004 48.56 48.82 48.41 48.51 6,787 -0.26(-0.54%)
Apr 27, 2004 49.23 49.23 48.78 48.78 1,204 -0.27(-0.56%)
Apr 26, 2004 49.62 49.65 49.05 49.05 2,080 -0.22(-0.44%)
Apr 23, 2004 49.06 49.27 48.98 49.27 31,529 +0.17(+0.35%)
Apr 22, 2004 48.33 49.10 48.33 49.10 24,522 +1.00(+2.09%)
Apr 21, 2004 48.09 48.09 48.09 48.09 985 +0.17(+0.36%)
Apr 20, 2004 48.36 48.36 47.92 47.92 1,313 -0.26(-0.55%)
Apr 19, 2004 48.18 48.18 48.18 48.18 1,861 +0.14(+0.29%)
Apr 16, 2004 47.68 48.17 47.68 48.05 5,035 +0.31(+0.65%)
Apr 15, 2004 47.79 47.79 47.74 47.74 218 +0.45(+0.95%)
Apr 14, 2004 47.18 47.93 47.18 47.29 1,204 -0.09(-0.19%)
Apr 13, 2004 47.75 47.84 47.32 47.38 6,568 -0.48(-0.99%)
Apr 12, 2004 48.05 48.05 47.85 47.85 328 +0.03(+0.06%)
Apr 08, 2004 48.10 48.28 47.83 47.83 7,006 -0.58(-1.19%)
Apr 07, 2004 48.63 48.63 47.97 48.40 1,204 -0.41(-0.84%)
Apr 06, 2004 48.16 48.81 48.16 48.81 2,189 +0.66(+1.37%)
Apr 05, 2004 48.28 48.43 48.05 48.16 49,155 -0.38(-0.79%)
Apr 02, 2004 48.54 48.54 48.34 48.54 4,160 +0.85(+1.78%)
Apr 01, 2004 47.54 47.69 47.50 47.69 3,503 +0.37(+0.79%)
Mar 31, 2004 47.17 47.32 46.80 47.32 4,379 +0.31(+0.66%)
Mar 30, 2004 47.00 47.10 46.82 47.01 9,852 -0.04(-0.08%)
Mar 29, 2004 46.83 47.35 46.83 47.04 4,816 +0.58(+1.26%)
Mar 26, 2004 46.30 46.59 46.30 46.46 3,174 +0.08(+0.18%)
Mar 25, 2004 45.78 46.38 45.78 46.38 5,692 +1.16(+2.57%)
Mar 24, 2004 45.34 45.38 45.22 45.22 4,598 -0.09(-0.20%)
Mar 23, 2004 45.49 45.52 45.11 45.31 29,996 +0.25(+0.55%)
Mar 22, 2004 45.36 45.36 44.90 45.06 7,991 -0.55(-1.20%)
Mar 19, 2004 45.85 46.09 45.61 45.61 11,166 -0.55(-1.19%)
Mar 18, 2004 46.41 46.41 45.95 46.16 1,970 -0.48(-1.04%)
Mar 17, 2004 46.42 46.69 46.42 46.64 31,200 +0.92(+2.02%)
Mar 16, 2004 45.90 45.90 45.38 45.72 45,870 -0.18(-0.40%)
Mar 15, 2004 46.26 46.27 45.74 45.90 4,050 -0.51(-1.10%)
Mar 12, 2004 46.47 46.49 46.30 46.41 56,599 -0.05(-0.12%)
Mar 11, 2004 45.59 46.47 45.58 46.47 65,467 +0.10(+0.22%)
Mar 10, 2004 46.37 46.37 46.37 46.37 109 +0.01(+0.02%)
Mar 09, 2004 46.49 46.55 46.36 46.36 8,210 -0.50(-1.07%)
Mar 08, 2004 46.95 47.06 46.86 46.86 1,313 -0.36(-0.75%)
Mar 05, 2004 47.17 47.22 47.10 47.22 1,094 +0.26(+0.56%)
Mar 04, 2004 46.90 46.97 46.76 46.95 113,527 -0.29(-0.62%)
Mar 03, 2004 47.12 47.24 46.87 47.24 4,488 -0.15(-0.31%)
Mar 02, 2004 47.61 47.68 47.25 47.39 4,707 -0.20(-0.42%)
Mar 01, 2004 47.13 47.59 47.13 47.59 875 -0.04(-0.08%)
Feb 27, 2004 47.05 47.63 46.98 47.63 83,968 +0.44(+0.93%)
Feb 26, 2004 46.69 47.19 46.68 47.19 4,707 +0.44(+0.94%)
Feb 25, 2004 46.81 46.81 46.59 46.75 2,080 +0.11(+0.23%)
Feb 24, 2004 46.42 46.69 46.42 46.64 38,426 +0.07(+0.16%)
Feb 23, 2004 47.13 47.13 46.57 46.57 3,284 -0.59(-1.26%)
Feb 20, 2004 47.17 47.17 47.06 47.16 1,313 -0.22(-0.46%)
Feb 19, 2004 47.69 47.77 47.36 47.38 6,240 +0.02(+0.04%)
Feb 18, 2004 47.32 47.36 47.32 47.36 6,568 -0.32(-0.67%)
Feb 17, 2004 47.54 47.75 47.27 47.68 6,021 +0.00(+0.00%)
Feb 13, 2004 47.68 47.68 47.68 47.68 109 -0.37(-0.76%)
Feb 12, 2004 47.78 48.24 47.78 48.05 22,661 +0.17(+0.36%)
Feb 11, 2004 47.59 47.87 47.59 47.87 1,970 +0.27(+0.58%)
Feb 10, 2004 47.21 47.60 47.05 47.60 2,299 +0.34(+0.71%)
Feb 09, 2004 47.34 47.47 47.26 47.26 68,313 +0.13(+0.27%)
Feb 06, 2004 46.48 47.13 46.43 47.13 29,668 +0.89(+1.92%)
Feb 05, 2004 46.34 46.34 46.22 46.25 766 +0.27(+0.60%)
Feb 04, 2004 46.28 46.40 45.97 45.97 59,008 -0.63(-1.35%)
Feb 03, 2004 46.49 46.86 46.49 46.60 119,329 -0.27(-0.58%)
Feb 02, 2004 47.13 47.18 46.75 46.88 8,101 -0.27(-0.58%)
Jan 30, 2004 47.18 47.29 47.07 47.15 25,836 -1.43(-2.93%)
Jan 29, 2004 48.26 48.58 48.13 48.58 15,217 +0.05(+0.09%)
Jan 28, 2004 49.45 49.45 48.53 48.53 45,870 -1.04(-2.10%)
Jan 27, 2004 49.99 49.99 49.42 49.57 44,338 -0.30(-0.60%)
Jan 26, 2004 49.95 49.95 49.64 49.87 3,503 -0.26(-0.51%)
Jan 23, 2004 50.22 50.35 50.09 50.13 1,970 -0.21(-0.42%)
Jan 22, 2004 50.00 50.43 50.00 50.34 42,367 +0.55(+1.10%)
Jan 21, 2004 49.06 49.88 49.06 49.79 2,517 +0.70(+1.43%)
Jan 20, 2004 49.35 49.35 49.09 49.09 1,970 -0.47(-0.94%)
Jan 16, 2004 49.45 49.58 49.45 49.55 3,612 +0.27(+0.56%)
Jan 15, 2004 49.45 49.45 49.09 49.28 9,743 -0.24(-0.48%)
Jan 14, 2004 49.40 49.57 49.31 49.52 5,583 +0.30(+0.61%)
Jan 13, 2004 49.29 49.29 49.01 49.22 3,503 -0.05(-0.11%)
Jan 12, 2004 49.10 49.31 48.99 49.27 2,627 +0.12(+0.24%)
Jan 09, 2004 49.01 49.15 49.01 49.15 7,006 -0.16(-0.33%)
Jan 08, 2004 49.45 49.48 49.32 49.32 5,473 -0.09(-0.18%)
Jan 07, 2004 49.08 49.41 49.08 49.41 5,145 -0.19(-0.39%)
Jan 06, 2004 49.36 49.67 49.33 49.60 57,803 +0.16(+0.31%)
Jan 05, 2004 49.46 49.46 49.23 49.44 3,831 -0.14(-0.28%)
Jan 02, 2004 49.33 49.58 49.33 49.58 2,517 +0.42(+0.85%)
Dec 31, 2003 49.04 49.16 49.04 49.16 1,204 -0.12(-0.24%)
Dec 30, 2003 49.36 49.36 49.28 49.28 1,532 -0.05(-0.09%)
Dec 29, 2003 49.27 49.33 49.13 49.33 4,050 +0.30(+0.61%)
Dec 26, 2003 49.11 49.11 48.91 49.02 60,102 +0.16(+0.32%)
Dec 24, 2003 48.88 48.88 48.87 48.87 547 -0.05(-0.11%)
Dec 23, 2003 48.96 49.01 48.92 48.92 5,035 -0.11(-0.22%)
Dec 22, 2003 48.59 49.03 48.90 49.03 74,772 +0.44(+0.90%)
Dec 19, 2003 48.61 48.63 48.59 48.59 4,160 +0.11(+0.23%)
Dec 18, 2003 48.49 48.49 48.49 48.49 0 +0.00(+0.00%)
Dec 17, 2003 47.85 48.49 47.85 48.49 111,666 +0.30(+0.63%)
Dec 16, 2003 48.17 48.18 48.17 48.18 547 -0.89(-1.81%)
Dec 15, 2003 49.07 49.07 49.07 49.07 3,174 +0.46(+0.94%)
Dec 12, 2003 48.64 48.70 48.61 48.61 17,625 -0.24(-0.49%)
Dec 11, 2003 48.21 48.91 48.21 48.85 21,895 +0.99(+2.06%)
Dec 10, 2003 47.91 47.98 47.67 47.86 331,276 -0.33(-0.68%)
Dec 09, 2003 48.18 48.41 48.18 48.19 656 +0.11(+0.23%)
Dec 08, 2003 47.97 48.08 47.88 48.08 11,604 -0.08(-0.17%)
Dec 05, 2003 48.28 48.28 48.05 48.17 2,736 +0.07(+0.15%)
Dec 04, 2003 48.33 48.33 47.91 48.09 38,754 -0.32(-0.66%)
Dec 03, 2003 48.41 48.41 48.41 48.41 9,852 -0.12(-0.24%)
Dec 02, 2003 48.60 48.62 48.53 48.53 55,504 +0.46(+0.95%)
Dec 01, 2003 48.07 48.07 48.07 48.07 0 +0.00(+0.00%)
Nov 28, 2003 48.05 48.08 48.05 48.07 31,200 +0.21(+0.44%)
Nov 26, 2003 47.81 47.86 47.81 47.86 4,379 -0.15(-0.30%)
Nov 25, 2003 47.93 48.01 47.93 48.01 547 +1.33(+2.86%)
Nov 24, 2003 46.68 46.68 46.68 46.68 0 +0.00(+0.00%)
Nov 21, 2003 47.01 46.68 46.68 46.68 437 -0.33(-0.70%)
Nov 20, 2003 47.01 46.95 46.75 47.01 30,981 -0.45(-0.94%)
Nov 19, 2003 47.45 47.45 47.45 47.45 0 +0.00(+0.00%)
Nov 18, 2003 47.66 47.79 47.45 47.45 11,057 -0.50(-1.05%)
Nov 17, 2003 47.96 47.96 47.96 47.96 0 +0.00(+0.00%)
Nov 14, 2003 48.48 48.64 47.96 47.96 18,063 -0.34(-0.70%)
Nov 13, 2003 48.29 48.29 48.29 48.29 0 +0.12(+0.25%)
Nov 12, 2003 48.14 48.17 48.14 48.17 22,442 +0.03(+0.06%)
Nov 11, 2003 48.28 48.28 48.15 48.15 875 -0.39(-0.81%)
Nov 10, 2003 49.06 49.06 48.53 48.54 67,656 -0.61(-1.25%)
Nov 07, 2003 49.23 49.23 49.14 49.15 2,408 +0.15(+0.30%)
Nov 06, 2003 48.28 49.01 48.28 49.01 547 +0.79(+1.65%)
Nov 05, 2003 48.39 48.21 48.06 48.21 7,663 -0.18(-0.38%)
Nov 04, 2003 48.39 48.39 48.39 48.39 1,642 +0.25(+0.51%)
Nov 03, 2003 48.15 48.15 48.15 48.15 109 +0.19(+0.40%)
Oct 31, 2003 47.96 47.96 47.96 47.96 66,561 +0.62(+1.31%)
Oct 30, 2003 47.33 47.33 47.33 47.33 0 +0.00(+0.00%)
Oct 29, 2003 47.43 47.43 47.33 47.33 1,532 +0.77(+1.65%)
Oct 28, 2003 46.57 46.57 46.57 46.57 0 +0.00(+0.00%)
Oct 27, 2003 46.59 46.64 46.57 46.57 437 +0.46(+0.99%)
Oct 24, 2003 46.16 46.16 46.11 46.11 985 -0.26(-0.55%)
Oct 23, 2003 46.13 46.37 46.13 46.37 2,080 +0.05(+0.12%)
Oct 22, 2003 46.56 46.56 46.31 46.31 1,094 -0.73(-1.55%)
Oct 21, 2003 46.77 47.04 46.77 47.04 1,532 +0.32(+0.68%)
Oct 20, 2003 46.72 46.72 46.72 46.72 437 -0.54(-1.14%)
Oct 17, 2003 47.26 47.26 47.26 47.26 0 +0.00(+0.00%)
Oct 16, 2003 47.26 47.26 47.26 47.26 547 -0.10(-0.21%)
Oct 15, 2003 47.36 47.36 47.36 47.36 0 +0.00(+0.00%)
Oct 14, 2003 47.36 47.36 47.36 47.36 8,101 +0.14(+0.29%)
Oct 13, 2003 47.22 47.22 47.22 47.22 109 +0.86(+1.85%)
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.