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

Perella Weinberg Partners (NQ: PWP )

15.93 +0.45 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2023 10.50 10.64 10.27 10.36 419,666 -0.06(-0.57%)
Aug 30, 2023 10.36 10.53 10.36 10.42 118,996 +0.03(+0.28%)
Aug 29, 2023 10.53 10.63 10.37 10.39 268,190 -0.13(-1.21%)
Aug 28, 2023 10.60 10.77 10.24 10.52 108,152 -0.04(-0.37%)
Aug 25, 2023 10.53 10.61 10.35 10.56 110,841 +0.06(+0.56%)
Aug 24, 2023 10.67 10.71 10.38 10.50 125,571 -0.21(-1.92%)
Aug 23, 2023 10.72 10.76 10.48 10.70 111,635 -0.04(-0.36%)
Aug 22, 2023 10.58 10.92 10.46 10.74 181,710 +0.19(+1.76%)
Aug 21, 2023 10.26 10.58 10.26 10.56 315,612 +0.29(+2.86%)
Aug 18, 2023 10.02 10.31 9.981 10.26 171,529 +0.16(+1.55%)
Aug 17, 2023 10.21 10.29 10.10 10.11 169,516 -0.11(-1.05%)
Aug 16, 2023 10.44 10.53 10.17 10.22 175,522 -0.26(-2.52%)
Aug 15, 2023 10.53 10.61 10.46 10.48 131,708 -0.16(-1.47%)
Aug 14, 2023 10.74 10.85 10.62 10.64 126,943 -0.19(-1.72%)
Aug 11, 2023 10.60 10.85 10.57 10.82 240,410 +0.18(+1.65%)
Aug 10, 2023 10.64 10.87 10.50 10.65 210,024 +0.06(+0.55%)
Aug 09, 2023 10.67 10.77 10.46 10.59 313,009 -0.15(-1.37%)
Aug 08, 2023 10.89 10.91 10.64 10.73 327,290 -0.19(-1.70%)
Aug 07, 2023 10.75 11.19 10.65 10.92 488,065 +0.24(+2.29%)
Aug 04, 2023 10.53 10.99 10.52 10.67 479,108 +0.46(+4.50%)
Aug 03, 2023 9.805 10.36 9.805 10.22 479,450 +0.38(+3.88%)
Aug 02, 2023 9.873 9.981 9.765 9.834 297,060 -0.19(-1.85%)
Aug 01, 2023 9.599 10.05 9.482 10.02 270,594 +0.36(+3.75%)
Jul 31, 2023 9.746 9.927 9.619 9.658 189,046 -0.10(-1.00%)
Jul 28, 2023 9.697 9.775 9.580 9.756 408,447 +0.16(+1.63%)
Jul 27, 2023 10.01 10.01 9.570 9.599 143,877 -0.39(-3.91%)
Jul 26, 2023 10.15 10.25 9.971 9.990 201,610 -0.15(-1.45%)
Jul 25, 2023 9.599 10.18 9.521 10.14 317,529 +0.45(+4.64%)
Jul 24, 2023 9.638 9.902 9.638 9.687 328,638 +0.02(+0.20%)
Jul 21, 2023 9.482 9.853 9.438 9.668 227,848 +0.28(+3.02%)
Jul 20, 2023 9.199 9.404 9.189 9.384 247,353 +0.10(+1.05%)
Jul 19, 2023 9.296 9.414 9.159 9.287 388,794 +0.00(+0.00%)
Jul 18, 2023 9.355 9.472 9.208 9.287 220,386 -0.10(-1.04%)
Jul 17, 2023 9.120 9.443 9.010 9.384 313,838 +0.23(+2.56%)
Jul 14, 2023 8.993 9.169 8.856 9.150 327,627 +0.18(+1.96%)
Jul 13, 2023 9.003 9.115 8.847 8.974 277,815 +0.10(+1.10%)
Jul 12, 2023 8.768 8.983 8.651 8.876 334,720 +0.34(+4.01%)
Jul 11, 2023 8.201 8.573 8.148 8.534 169,885 +0.41(+5.05%)
Jul 10, 2023 7.879 8.133 7.810 8.123 174,923 +0.22(+2.72%)
Jul 07, 2023 7.869 8.040 7.869 7.908 130,317 +0.04(+0.50%)
Jul 06, 2023 8.035 8.035 7.762 7.869 213,050 -0.18(-2.19%)
Jul 05, 2023 8.143 8.221 8.016 8.045 211,462 -0.14(-1.67%)
Jul 03, 2023 8.221 8.270 8.104 8.182 71,751 +0.04(+0.48%)
Jun 30, 2023 8.329 8.387 8.123 8.143 131,122 -0.12(-1.42%)
Jun 29, 2023 8.172 8.319 8.172 8.260 120,731 +0.10(+1.20%)
Jun 28, 2023 7.898 8.314 7.859 8.162 388,617 +0.26(+3.34%)
Jun 27, 2023 7.820 8.104 7.752 7.898 183,375 +0.12(+1.51%)
Jun 26, 2023 7.801 7.947 7.752 7.781 192,346 -0.06(-0.75%)
Jun 23, 2023 8.016 8.211 7.810 7.840 1,014,246 -0.29(-3.61%)
Jun 22, 2023 8.143 8.231 7.947 8.133 224,132 -0.10(-1.19%)
Jun 21, 2023 8.299 8.353 8.211 8.231 195,247 -0.08(-0.94%)
Jun 20, 2023 8.289 8.387 8.177 8.309 232,907 +0.00(+0.00%)
Jun 16, 2023 8.485 8.485 8.094 8.309 818,819 +0.07(+0.83%)
Jun 15, 2023 8.104 8.250 7.781 8.241 285,344 +0.46(+5.90%)
May 08, 2023 7.675 7.878 7.597 7.781 415,317 +0.13(+1.65%)
May 05, 2023 7.268 7.723 7.132 7.655 545,942 +0.47(+6.47%)
May 04, 2023 6.880 7.219 6.589 7.190 937,646 +0.26(+3.78%)
May 03, 2023 7.384 7.529 6.919 6.928 460,647 -0.38(-5.17%)
May 02, 2023 7.529 7.675 7.200 7.306 573,086 -0.28(-3.70%)
May 01, 2023 7.675 8.091 7.519 7.587 376,451 -0.07(-0.89%)
Apr 28, 2023 7.607 7.834 7.461 7.655 997,648 +0.03(+0.38%)
Apr 27, 2023 7.946 8.014 7.587 7.626 320,557 -0.24(-3.08%)
Apr 26, 2023 8.237 8.392 7.791 7.868 522,162 -0.42(-5.03%)
Apr 25, 2023 8.682 8.837 8.227 8.285 335,096 -0.48(-5.52%)
Apr 24, 2023 8.963 9.002 8.673 8.770 171,962 -0.17(-1.95%)
Apr 21, 2023 8.808 8.973 8.731 8.944 518,375 +0.06(+0.65%)
Apr 20, 2023 8.711 8.983 8.653 8.886 224,110 +0.11(+1.21%)
Apr 19, 2023 8.518 8.886 8.503 8.779 180,673 +0.23(+2.72%)
Apr 18, 2023 8.624 8.755 8.459 8.547 187,631 -0.03(-0.34%)
Apr 17, 2023 8.411 8.726 8.411 8.576 433,231 +0.09(+1.03%)
Apr 14, 2023 8.537 8.634 8.450 8.488 124,363 -0.02(-0.23%)
Apr 13, 2023 8.343 8.556 8.304 8.508 137,851 +0.18(+2.21%)
Apr 12, 2023 8.566 9.012 8.295 8.324 208,411 -0.21(-2.50%)
Apr 11, 2023 8.256 8.614 8.246 8.537 362,594 +0.26(+3.16%)
Apr 10, 2023 8.324 8.450 8.227 8.275 472,797 -0.13(-1.50%)
Apr 06, 2023 8.353 8.556 8.314 8.401 133,679 +0.00(+0.00%)
Apr 05, 2023 8.537 8.614 8.237 8.401 237,595 -0.22(-2.58%)
Apr 04, 2023 8.518 8.692 8.353 8.624 309,135 +0.11(+1.25%)
Apr 03, 2023 8.837 8.992 8.479 8.518 274,000 -0.30(-3.41%)
Mar 31, 2023 8.721 8.721 8.498 8.818 369,741 +0.12(+1.34%)
Mar 30, 2023 8.857 9.021 8.682 8.702 144,685 -0.10(-1.10%)
Mar 29, 2023 8.915 9.060 8.653 8.799 152,456 -0.05(-0.55%)
Mar 28, 2023 8.634 8.944 8.237 8.847 243,849 +0.14(+1.56%)
Mar 27, 2023 8.644 8.983 8.556 8.711 192,604 +0.17(+2.04%)
Mar 24, 2023 8.837 8.837 8.421 8.537 195,571 -0.44(-4.86%)
Mar 23, 2023 9.341 9.395 8.895 8.973 278,953 -0.23(-2.53%)
Mar 22, 2023 9.467 9.583 9.186 9.206 214,672 -0.31(-3.26%)
Mar 21, 2023 9.196 9.535 8.832 9.516 147,079 +0.48(+5.36%)
Mar 20, 2023 9.051 9.128 8.915 9.031 188,534 +0.02(+0.22%)
Mar 17, 2023 9.118 9.128 8.721 9.012 370,286 -0.21(-2.31%)
Mar 16, 2023 8.770 9.385 8.770 9.225 518,634 +0.33(+3.70%)
Mar 15, 2023 8.537 8.925 8.421 8.895 734,840 +0.18(+2.11%)
Mar 14, 2023 8.944 9.069 8.658 8.711 370,213 +0.00(+0.00%)
Mar 13, 2023 8.692 8.866 8.440 8.711 393,792 -0.18(-2.07%)
Mar 10, 2023 9.215 9.215 8.692 8.895 351,892 -0.38(-4.08%)
Mar 09, 2023 9.651 9.656 9.264 9.273 208,382 -0.38(-3.92%)
Mar 08, 2023 9.651 9.728 9.506 9.651 218,507 -0.01(-0.10%)
Mar 07, 2023 9.613 9.801 9.506 9.661 351,798 -0.02(-0.20%)
Mar 06, 2023 9.835 10.01 9.661 9.680 561,095 -0.14(-1.38%)
Mar 03, 2023 9.554 9.826 9.554 9.816 279,422 +0.17(+1.81%)
Mar 02, 2023 9.574 9.782 9.506 9.642 256,849 -0.01(-0.10%)
Mar 01, 2023 9.768 9.845 9.642 9.651 279,817 -0.15(-1.48%)
Feb 28, 2023 9.874 10.01 9.768 9.797 206,760 -0.02(-0.20%)
Feb 27, 2023 9.913 9.971 9.748 9.816 156,756 +0.05(+0.50%)
Feb 24, 2023 9.854 9.873 9.625 9.768 234,322 -0.23(-2.31%)
Feb 23, 2023 10.19 10.22 9.950 9.999 138,578 -0.15(-1.52%)
Feb 22, 2023 10.13 10.25 9.999 10.15 318,996 +0.03(+0.29%)
Feb 21, 2023 10.38 10.58 9.931 10.12 354,867 -0.39(-3.75%)
Feb 17, 2023 10.48 10.55 10.34 10.52 1,085,924 +0.04(+0.37%)
Feb 16, 2023 10.53 10.65 10.45 10.48 321,478 -0.18(-1.71%)
Feb 15, 2023 10.96 11.17 10.56 10.66 369,305 -0.31(-2.81%)
Feb 14, 2023 10.69 11.18 10.48 10.97 1,462,411 +0.26(+2.43%)
Feb 13, 2023 10.37 10.80 10.24 10.71 793,205 +0.34(+3.25%)
Feb 10, 2023 10.58 10.74 10.22 10.37 435,216 -0.11(-1.01%)
Feb 09, 2023 11.18 11.55 10.45 10.48 688,055 +0.55(+5.52%)
Feb 08, 2023 9.941 10.09 9.642 9.931 217,920 -0.08(-0.77%)
Feb 07, 2023 10.27 10.51 9.700 10.01 240,668 -0.29(-2.80%)
Feb 06, 2023 10.32 10.49 10.18 10.30 180,989 -0.18(-1.74%)
Feb 03, 2023 10.49 10.65 10.44 10.48 479,270 -0.05(-0.46%)
Feb 02, 2023 10.12 10.63 10.01 10.53 299,374 +0.53(+5.29%)
Feb 01, 2023 9.806 10.10 9.705 9.999 356,538 +0.13(+1.37%)
Jan 31, 2023 9.883 10.15 9.806 9.864 353,571 +0.02(+0.20%)
Jan 30, 2023 9.527 9.883 9.513 9.845 443,042 +0.29(+3.02%)
Jan 27, 2023 9.527 9.618 9.412 9.556 416,818 +0.04(+0.40%)
Jan 26, 2023 9.517 9.662 9.450 9.517 249,894 +0.08(+0.82%)
Jan 25, 2023 9.489 9.585 9.351 9.440 283,628 -0.17(-1.80%)
Jan 24, 2023 9.719 9.825 9.594 9.614 186,627 -0.11(-1.09%)
Jan 23, 2023 9.691 9.787 9.623 9.719 157,168 +0.00(+0.00%)
Jan 20, 2023 9.729 9.748 9.537 9.719 207,681 +0.14(+1.51%)
Jan 19, 2023 9.662 9.777 8.719 9.575 148,967 -0.15(-1.58%)
Jan 18, 2023 9.960 10.17 9.700 9.729 415,698 -0.07(-0.69%)
Jan 17, 2023 9.989 10.06 9.777 9.796 209,089 -0.21(-2.12%)
Jan 13, 2023 10.02 10.18 9.960 10.01 146,316 -0.11(-1.05%)
Jan 12, 2023 9.999 10.24 9.893 10.11 235,103 +0.21(+2.14%)
Jan 11, 2023 9.517 9.902 9.469 9.902 304,006 +0.40(+4.26%)
Jan 10, 2023 9.421 9.748 9.402 9.498 413,534 +0.04(+0.41%)
Jan 09, 2023 9.546 9.782 9.412 9.460 229,514 +0.09(+0.92%)
Jan 06, 2023 9.335 9.421 9.258 9.373 452,470 +0.13(+1.46%)
Jan 05, 2023 9.402 9.604 9.209 9.238 228,677 -0.21(-2.24%)
Jan 04, 2023 9.325 9.493 8.844 9.450 201,030 +0.25(+2.72%)
Jan 03, 2023 9.517 9.638 8.998 9.200 395,926 -0.23(-2.45%)
Dec 30, 2022 9.248 9.479 9.248 9.431 204,162 +0.06(+0.62%)
Dec 29, 2022 9.402 9.599 9.354 9.373 272,062 +0.03(+0.31%)
Dec 28, 2022 9.229 9.431 9.229 9.344 271,799 +0.14(+1.57%)
Dec 27, 2022 9.075 9.219 8.882 9.200 307,498 +0.14(+1.59%)
Dec 23, 2022 9.075 9.147 8.930 9.055 204,343 -0.03(-0.32%)
Dec 22, 2022 9.258 9.258 8.950 9.084 217,918 -0.26(-2.78%)
Dec 21, 2022 9.181 9.349 9.181 9.344 205,123 +0.27(+2.97%)
Dec 20, 2022 8.988 9.171 8.892 9.075 396,221 +0.10(+1.07%)
Dec 19, 2022 9.094 9.344 8.844 8.978 416,439 -0.11(-1.17%)
Dec 16, 2022 8.757 9.113 8.642 9.084 746,256 +0.16(+1.83%)
Dec 15, 2022 8.998 9.070 8.786 8.921 311,183 -0.21(-2.32%)
Dec 14, 2022 9.296 9.306 9.031 9.132 292,269 -0.17(-1.86%)
Dec 13, 2022 9.633 9.816 9.229 9.306 282,802 -0.01(-0.10%)
Dec 12, 2022 9.132 9.383 9.003 9.315 254,763 +0.21(+2.33%)
Dec 09, 2022 9.258 9.286 9.099 9.104 130,172 -0.18(-1.97%)
Dec 08, 2022 9.209 9.440 9.166 9.286 206,247 +0.13(+1.37%)
Dec 07, 2022 9.036 9.229 8.940 9.161 227,290 +0.09(+0.95%)
Dec 06, 2022 9.209 9.354 8.940 9.075 418,233 -0.14(-1.57%)
Dec 05, 2022 9.498 9.561 8.671 9.219 225,083 -0.35(-3.62%)
Dec 02, 2022 9.450 9.729 9.104 9.565 262,809 -0.03(-0.30%)
Dec 01, 2022 9.306 9.662 9.153 9.594 312,806 +0.38(+4.18%)
Nov 30, 2022 9.152 9.238 8.969 9.209 747,780 +0.05(+0.53%)
Nov 29, 2022 9.238 9.354 9.128 9.161 167,015 -0.11(-1.14%)
Nov 28, 2022 9.335 9.436 9.209 9.267 304,253 -0.19(-1.98%)
Nov 25, 2022 9.450 9.691 9.412 9.455 107,343 +0.00(+0.05%)
Nov 23, 2022 9.248 9.460 8.873 9.450 136,222 +0.15(+1.66%)
Nov 22, 2022 9.134 9.334 8.923 9.296 374,164 +0.20(+2.21%)
Nov 21, 2022 8.790 9.134 8.751 9.095 559,865 +0.25(+2.81%)
Nov 18, 2022 8.990 9.067 8.656 8.847 287,472 +0.10(+1.09%)
Nov 17, 2022 8.713 8.790 8.446 8.751 213,120 -0.11(-1.29%)
Nov 16, 2022 9.029 9.057 8.799 8.866 332,216 -0.24(-2.62%)
Nov 15, 2022 8.943 9.229 8.704 9.105 254,191 +0.16(+1.82%)
Nov 14, 2022 9.019 9.076 8.823 8.943 300,147 -0.06(-0.64%)
Nov 11, 2022 8.570 9.115 8.484 9.000 368,733 +0.43(+5.02%)
Nov 10, 2022 8.111 8.579 8.059 8.570 360,543 +0.74(+9.39%)
Nov 09, 2022 8.016 8.140 7.825 7.834 275,667 -0.19(-2.38%)
Nov 08, 2022 7.978 8.107 7.834 8.025 322,987 +0.02(+0.24%)
Nov 07, 2022 8.073 8.178 7.920 8.006 314,881 +0.00(+0.00%)
Nov 04, 2022 8.073 8.216 7.892 8.006 507,615 +0.12(+1.58%)
Nov 03, 2022 7.634 8.264 7.634 7.882 501,642 +0.32(+4.30%)
Nov 02, 2022 7.720 7.944 7.557 7.557 430,182 -0.20(-2.59%)
Nov 01, 2022 7.615 7.863 7.452 7.758 582,303 +0.23(+3.05%)
Oct 31, 2022 7.500 7.610 7.366 7.529 249,263 +0.05(+0.64%)
Oct 28, 2022 7.347 7.548 7.247 7.481 323,254 +0.20(+2.76%)
Oct 27, 2022 7.213 7.414 7.010 7.280 194,779 +0.14(+2.01%)
Oct 26, 2022 6.697 7.213 6.697 7.137 246,573 +0.46(+6.87%)
Oct 25, 2022 6.716 6.793 6.640 6.678 194,925 -0.08(-1.13%)
Oct 24, 2022 6.850 6.898 6.659 6.755 151,210 -0.03(-0.42%)
Oct 21, 2022 6.621 6.822 6.535 6.783 190,927 +0.19(+2.90%)
Oct 20, 2022 6.554 6.745 6.525 6.592 189,143 +0.07(+1.02%)
Oct 19, 2022 6.716 6.716 6.478 6.525 145,879 -0.14(-2.15%)
Oct 18, 2022 6.841 6.936 6.578 6.669 364,117 -0.01(-0.14%)
Oct 17, 2022 6.764 6.955 6.650 6.678 349,361 +0.07(+1.01%)
Oct 14, 2022 6.898 6.898 6.516 6.611 409,932 -0.22(-3.22%)
Oct 13, 2022 6.382 7.099 6.248 6.831 566,287 +0.28(+4.23%)
Oct 12, 2022 6.267 6.621 6.134 6.554 315,702 +0.29(+4.57%)
Oct 11, 2022 6.325 6.420 6.115 6.267 332,015 -0.11(-1.80%)
Oct 10, 2022 6.420 6.482 6.229 6.382 254,639 +0.08(+1.21%)
Oct 07, 2022 6.325 6.425 6.153 6.306 324,824 -0.14(-2.22%)
Oct 06, 2022 6.525 6.635 6.430 6.449 198,659 -0.07(-1.03%)
Oct 05, 2022 6.544 6.564 6.382 6.516 175,599 -0.09(-1.30%)
Oct 04, 2022 6.277 6.621 6.267 6.602 522,803 +0.48(+7.80%)
Oct 03, 2022 6.048 6.296 5.866 6.124 415,305 +0.08(+1.26%)
Sep 30, 2022 6.124 6.248 5.962 6.048 361,742 -0.07(-1.09%)
Sep 29, 2022 6.392 6.535 6.067 6.115 466,846 -0.36(-5.60%)
Sep 28, 2022 6.353 6.611 6.248 6.478 838,433 +0.08(+1.19%)
Sep 27, 2022 6.535 6.731 6.382 6.401 604,864 -0.11(-1.62%)
Sep 26, 2022 6.822 7.099 6.229 6.506 907,860 -0.52(-7.35%)
Sep 23, 2022 7.022 7.099 6.865 7.022 372,867 -0.13(-1.87%)
Sep 22, 2022 7.232 7.261 7.089 7.156 195,532 -0.11(-1.45%)
Sep 21, 2022 7.414 7.672 7.232 7.261 301,986 -0.13(-1.81%)
Sep 20, 2022 7.328 7.681 7.261 7.395 436,656 -0.03(-0.39%)
Sep 19, 2022 7.175 7.486 7.022 7.423 387,464 +0.24(+3.32%)
Sep 16, 2022 7.318 7.357 7.089 7.185 767,975 -0.20(-2.72%)
Sep 15, 2022 7.519 7.624 7.323 7.385 419,368 -0.06(-0.77%)
Sep 14, 2022 7.175 7.509 7.175 7.443 495,222 +0.20(+2.77%)
Sep 13, 2022 7.213 7.413 7.127 7.242 247,141 -0.17(-2.32%)
Sep 12, 2022 7.357 7.462 7.280 7.414 166,739 +0.15(+2.11%)
Sep 09, 2022 7.089 7.266 6.917 7.261 293,355 +0.28(+3.97%)
Sep 08, 2022 6.812 6.994 6.659 6.984 304,195 +0.11(+1.67%)
Sep 07, 2022 6.688 6.888 6.659 6.869 200,687 +0.16(+2.42%)
Sep 06, 2022 6.688 6.802 6.602 6.707 276,493 +0.02(+0.29%)
Sep 02, 2022 6.879 7.046 6.621 6.688 389,159 -0.08(-1.13%)
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.