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

(NY: WT )

9.650 -0.170 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 9.820 9.840 9.500 9.650 1,095,271 -0.17(-1.73%)
Jun 06, 2024 10.08 10.13 9.780 9.820 652,371 -0.31(-3.06%)
Jun 05, 2024 9.950 10.27 9.920 10.13 1,553,071 +0.23(+2.32%)
Jun 04, 2024 9.860 9.910 9.795 9.900 979,030 -0.03(-0.30%)
Jun 03, 2024 10.05 10.05 9.760 9.930 660,148 -0.04(-0.40%)
May 31, 2024 9.980 10.01 9.800 9.970 1,194,741 +0.03(+0.30%)
May 30, 2024 9.820 9.980 9.800 9.940 563,827 +0.15(+1.53%)
May 29, 2024 9.790 9.870 9.750 9.790 595,371 -0.12(-1.21%)
May 28, 2024 9.930 10.00 9.820 9.910 909,064 +0.02(+0.20%)
May 24, 2024 9.860 9.920 9.805 9.890 604,913 +0.09(+0.92%)
May 23, 2024 9.740 9.860 9.720 9.800 840,254 +0.08(+0.82%)
May 22, 2024 9.710 9.790 9.612 9.720 611,131 +0.00(+0.00%)
May 21, 2024 9.510 9.720 9.450 9.720 494,244 +0.20(+2.10%)
May 20, 2024 9.430 9.550 9.425 9.520 439,698 +0.07(+0.74%)
May 17, 2024 9.430 9.495 9.420 9.450 490,967 +0.06(+0.64%)
May 16, 2024 9.530 9.550 9.365 9.390 565,039 -0.16(-1.68%)
May 15, 2024 9.340 9.590 9.330 9.550 1,058,335 +0.25(+2.69%)
May 14, 2024 9.200 9.320 9.160 9.300 1,024,315 +0.24(+2.65%)
May 13, 2024 9.050 9.120 8.990 9.060 1,044,884 +0.01(+0.11%)
May 10, 2024 9.240 9.290 8.990 9.050 1,010,285 -0.17(-1.84%)
May 09, 2024 9.370 9.430 9.180 9.220 510,758 -0.16(-1.71%)
May 08, 2024 9.160 9.460 9.160 9.380 829,548 +0.18(+1.96%)
May 07, 2024 9.430 9.730 9.170 9.200 1,533,806 -0.20(-2.13%)
May 06, 2024 9.300 9.460 9.270 9.400 831,051 +0.17(+1.84%)
May 03, 2024 9.111 9.231 9.026 9.231 1,130,092 +0.19(+2.09%)
May 02, 2024 8.991 9.091 8.852 9.041 988,220 +0.12(+1.34%)
May 01, 2024 8.852 9.021 8.782 8.922 1,355,756 +0.05(+0.56%)
Apr 30, 2024 8.862 9.010 8.782 8.872 1,085,597 -0.02(-0.22%)
Apr 29, 2024 8.622 8.936 8.553 8.892 1,477,091 +0.27(+3.12%)
Apr 26, 2024 8.892 8.902 7.935 8.622 1,932,714 -0.12(-1.37%)
Apr 25, 2024 8.732 8.802 8.642 8.742 1,202,418 -0.08(-0.90%)
Apr 24, 2024 8.922 8.941 8.802 8.822 818,816 -0.12(-1.34%)
Apr 23, 2024 8.922 8.961 8.782 8.941 760,568 +0.02(+0.22%)
Apr 22, 2024 8.732 8.951 8.672 8.922 1,484,888 +0.22(+2.52%)
Apr 19, 2024 8.742 8.842 8.692 8.702 901,002 -0.04(-0.46%)
Apr 18, 2024 8.692 8.792 8.613 8.742 1,118,311 +0.09(+1.04%)
Apr 17, 2024 8.822 8.832 8.652 8.652 1,293,243 -0.10(-1.14%)
Apr 16, 2024 8.862 8.862 8.732 8.752 995,654 -0.14(-1.57%)
Apr 15, 2024 9.081 9.081 8.857 8.892 991,920 -0.13(-1.44%)
Apr 12, 2024 9.121 9.196 9.021 9.021 956,338 -0.07(-0.77%)
Apr 11, 2024 9.201 9.201 9.041 9.091 1,061,530 -0.06(-0.65%)
Apr 10, 2024 9.141 9.340 9.041 9.151 1,388,287 -0.10(-1.08%)
Apr 09, 2024 9.540 9.540 9.191 9.250 1,654,361 -0.24(-2.52%)
Apr 08, 2024 9.569 9.589 9.370 9.490 1,363,494 -0.08(-0.83%)
Apr 05, 2024 9.500 9.624 9.410 9.569 1,299,435 +0.08(+0.84%)
Apr 04, 2024 9.639 9.659 9.425 9.490 1,525,056 -0.12(-1.24%)
Apr 03, 2024 9.290 9.619 9.191 9.609 2,263,615 +0.60(+6.64%)
Apr 02, 2024 8.991 9.096 8.897 9.011 1,651,575 -0.04(-0.44%)
Apr 01, 2024 9.231 9.231 8.981 9.051 1,992,529 -0.11(-1.20%)
Mar 28, 2024 8.941 9.201 8.941 9.161 1,597,661 +0.26(+2.91%)
Mar 27, 2024 8.503 8.912 8.373 8.902 1,754,741 +0.09(+1.02%)
Mar 26, 2024 8.762 8.892 8.727 8.812 1,202,018 +0.07(+0.80%)
Mar 25, 2024 8.792 8.812 8.732 8.742 564,587 -0.05(-0.57%)
Mar 22, 2024 8.991 8.991 8.722 8.792 948,632 -0.20(-2.22%)
Mar 21, 2024 9.061 9.061 8.882 8.991 1,511,898 +0.11(+1.23%)
Mar 20, 2024 8.922 9.011 8.762 8.882 1,257,865 -0.04(-0.45%)
Mar 19, 2024 8.812 9.001 8.752 8.922 900,156 +0.07(+0.79%)
Mar 18, 2024 8.902 9.141 8.802 8.852 1,419,079 -0.05(-0.56%)
Mar 15, 2024 8.523 8.927 8.523 8.902 2,710,372 +0.32(+3.72%)
Mar 14, 2024 8.503 8.613 8.428 8.583 1,198,253 +0.05(+0.58%)
Mar 13, 2024 8.493 8.533 8.423 8.533 785,079 +0.03(+0.35%)
Mar 12, 2024 8.463 8.538 8.348 8.503 845,112 +0.02(+0.23%)
Mar 11, 2024 8.353 8.493 8.313 8.483 835,444 +0.09(+1.07%)
Mar 08, 2024 8.294 8.458 8.274 8.393 943,105 +0.15(+1.81%)
Mar 07, 2024 8.274 8.294 8.164 8.244 1,051,780 +0.01(+0.12%)
Mar 06, 2024 8.174 8.313 8.024 8.234 1,501,277 +0.27(+3.38%)
Mar 05, 2024 8.014 8.054 7.915 7.965 852,653 -0.05(-0.62%)
Mar 04, 2024 8.014 8.054 7.975 8.014 925,156 +0.00(+0.00%)
Mar 01, 2024 8.014 8.074 7.960 8.014 912,761 -0.02(-0.25%)
Feb 29, 2024 8.084 8.161 7.999 8.034 1,082,185 -0.01(-0.12%)
Feb 28, 2024 7.855 8.124 7.854 8.044 1,088,989 +0.13(+1.64%)
Feb 27, 2024 7.935 7.994 7.765 7.915 1,212,645 +0.02(+0.25%)
Feb 26, 2024 7.755 7.945 7.710 7.895 1,462,567 +0.28(+3.66%)
Feb 23, 2024 7.366 7.626 7.366 7.616 806,589 +0.24(+3.24%)
Feb 22, 2024 7.376 7.421 7.260 7.376 1,500,665 -0.03(-0.40%)
Feb 21, 2024 7.277 7.426 7.262 7.406 926,069 +0.09(+1.23%)
Feb 20, 2024 7.197 7.327 7.172 7.317 702,609 +0.04(+0.55%)
Feb 16, 2024 7.277 7.337 7.137 7.277 1,065,012 +0.00(+0.00%)
Feb 15, 2024 7.386 7.461 7.247 7.277 1,613,046 -0.10(-1.35%)
Feb 14, 2024 7.366 7.401 7.262 7.376 1,148,474 +0.21(+2.92%)
Feb 13, 2024 7.038 7.287 7.018 7.167 1,553,323 -0.03(-0.42%)
Feb 12, 2024 7.008 7.227 7.008 7.197 1,206,966 +0.18(+2.55%)
Feb 09, 2024 6.909 7.028 6.874 7.018 1,186,814 +0.12(+1.73%)
Feb 08, 2024 6.860 6.909 6.735 6.899 1,021,831 +0.06(+0.87%)
Feb 07, 2024 6.899 6.899 6.730 6.840 879,729 -0.05(-0.72%)
Feb 06, 2024 6.850 6.969 6.830 6.889 1,175,307 +0.06(+0.87%)
Feb 05, 2024 6.701 6.850 6.621 6.830 1,358,021 +0.07(+1.03%)
Feb 02, 2024 6.959 7.098 6.631 6.760 1,255,301 +0.05(+0.74%)
Feb 01, 2024 6.760 6.825 6.671 6.711 1,099,333 -0.01(-0.15%)
Jan 31, 2024 6.919 6.919 6.701 6.721 1,141,518 -0.20(-2.87%)
Jan 30, 2024 7.038 7.128 6.889 6.919 976,681 -0.16(-2.24%)
Jan 29, 2024 7.008 7.078 6.989 7.078 933,558 +0.07(+0.99%)
Jan 26, 2024 7.108 7.133 6.989 7.008 693,974 -0.07(-0.98%)
Jan 25, 2024 7.296 7.296 7.048 7.078 995,264 -0.11(-1.52%)
Jan 24, 2024 7.376 7.376 7.177 7.187 579,920 -0.10(-1.36%)
Jan 23, 2024 7.465 7.485 7.267 7.286 844,771 -0.13(-1.74%)
Jan 22, 2024 7.396 7.425 7.267 7.415 1,185,044 +0.08(+1.08%)
Jan 19, 2024 7.267 7.346 7.232 7.336 782,009 +0.11(+1.51%)
Jan 18, 2024 7.247 7.291 7.118 7.227 880,780 +0.03(+0.41%)
Jan 17, 2024 7.038 7.207 6.990 7.197 857,719 +0.10(+1.40%)
Jan 16, 2024 6.929 7.128 6.899 7.098 1,055,553 +0.15(+2.14%)
Jan 12, 2024 7.018 7.028 6.815 6.949 954,689 +0.03(+0.43%)
Jan 11, 2024 6.998 7.008 6.795 6.919 1,128,733 -0.03(-0.43%)
Jan 10, 2024 6.899 6.959 6.855 6.949 893,843 +0.06(+0.86%)
Jan 09, 2024 6.800 6.929 6.780 6.889 987,069 +0.00(+0.00%)
Jan 08, 2024 6.840 6.894 6.815 6.889 849,160 +0.07(+1.02%)
Jan 05, 2024 6.661 6.869 6.651 6.820 1,381,031 +0.09(+1.33%)
Jan 04, 2024 6.621 6.740 6.522 6.730 1,444,767 +0.15(+2.26%)
Jan 03, 2024 6.721 6.760 6.572 6.582 1,163,528 -0.14(-2.07%)
Jan 02, 2024 6.820 6.869 6.666 6.721 878,925 -0.16(-2.31%)
Dec 29, 2023 7.088 7.177 6.879 6.879 1,096,370 -0.20(-2.81%)
Dec 28, 2023 6.939 7.212 6.899 7.078 3,084,607 +0.43(+6.42%)
Dec 27, 2023 6.721 6.740 6.641 6.651 634,344 -0.06(-0.89%)
Dec 26, 2023 6.651 6.740 6.611 6.711 730,060 +0.07(+1.05%)
Dec 22, 2023 6.691 6.730 6.582 6.641 761,483 -0.01(-0.15%)
Dec 21, 2023 6.562 6.671 6.552 6.651 1,251,717 +0.13(+1.98%)
Dec 20, 2023 6.512 6.711 6.502 6.522 1,171,128 -0.01(-0.15%)
Dec 19, 2023 6.423 6.532 6.403 6.532 1,973,004 +0.19(+2.97%)
Dec 18, 2023 6.363 6.433 6.279 6.343 1,597,409 +0.05(+0.79%)
Dec 15, 2023 6.502 6.502 6.199 6.294 4,043,134 -0.19(-2.91%)
Dec 14, 2023 6.482 6.562 6.363 6.482 3,120,760 +0.17(+2.67%)
Dec 13, 2023 6.373 6.418 6.224 6.314 2,707,873 -0.11(-1.70%)
Dec 12, 2023 6.393 6.492 6.393 6.423 1,154,005 +0.02(+0.31%)
Dec 11, 2023 6.443 6.482 6.353 6.403 1,023,694 -0.03(-0.46%)
Dec 08, 2023 6.462 6.507 6.373 6.433 1,040,384 -0.07(-1.07%)
Dec 07, 2023 6.552 6.621 6.467 6.502 1,181,312 -0.04(-0.61%)
Dec 06, 2023 6.631 6.721 6.522 6.542 763,606 -0.05(-0.75%)
Dec 05, 2023 6.601 6.681 6.572 6.591 1,052,184 -0.04(-0.60%)
Dec 04, 2023 6.542 6.631 6.492 6.631 1,694,971 +0.09(+1.37%)
Dec 01, 2023 6.443 6.611 6.423 6.542 1,618,822 +0.08(+1.23%)
Nov 30, 2023 6.453 6.522 6.403 6.462 1,800,432 +0.06(+0.93%)
Nov 29, 2023 6.323 6.462 6.323 6.403 3,230,586 +0.12(+1.90%)
Nov 28, 2023 6.453 6.453 6.274 6.284 727,945 -0.17(-2.62%)
Nov 27, 2023 6.532 6.572 6.383 6.453 1,191,212 -0.10(-1.52%)
Nov 24, 2023 6.621 6.661 6.532 6.552 309,912 -0.06(-0.90%)
Nov 22, 2023 6.492 6.661 6.403 6.611 2,677,042 +0.25(+3.90%)
Nov 21, 2023 6.552 6.552 6.358 6.363 1,188,680 -0.08(-1.23%)
Nov 20, 2023 6.552 6.567 6.423 6.443 1,656,579 -0.09(-1.37%)
Nov 17, 2023 6.621 6.641 6.532 6.532 1,057,430 -0.04(-0.60%)
Nov 16, 2023 6.651 6.651 6.547 6.572 709,501 -0.07(-1.05%)
Nov 15, 2023 6.730 6.775 6.631 6.641 906,548 -0.09(-1.33%)
Nov 14, 2023 6.681 6.740 6.646 6.730 651,753 +0.21(+3.20%)
Nov 13, 2023 6.552 6.616 6.492 6.522 685,663 -0.03(-0.45%)
Nov 10, 2023 6.403 6.582 6.343 6.552 900,237 +0.20(+3.13%)
Nov 09, 2023 6.274 6.472 6.254 6.353 1,054,697 +0.13(+2.07%)
Nov 08, 2023 6.323 6.323 6.194 6.224 555,943 -0.13(-2.03%)
Nov 07, 2023 6.314 6.403 6.274 6.353 857,935 +0.02(+0.31%)
Nov 06, 2023 6.353 6.383 6.279 6.333 539,162 -0.01(-0.16%)
Nov 03, 2023 6.314 6.422 6.240 6.343 1,807,544 +0.15(+2.39%)
Nov 02, 2023 6.244 6.284 6.156 6.195 845,090 +0.00(+0.00%)
Nov 01, 2023 6.156 6.205 6.069 6.195 853,962 +0.07(+1.13%)
Oct 31, 2023 6.235 6.254 6.091 6.126 1,153,244 -0.13(-2.05%)
Oct 30, 2023 6.156 6.314 6.131 6.254 1,031,870 +0.12(+1.93%)
Oct 27, 2023 6.412 6.432 5.988 6.136 1,760,669 -0.36(-5.48%)
Oct 26, 2023 6.541 6.620 6.482 6.491 802,734 -0.01(-0.15%)
Oct 25, 2023 6.561 6.580 6.487 6.501 560,014 -0.10(-1.50%)
Oct 24, 2023 6.600 6.768 6.580 6.600 1,408,702 +0.08(+1.21%)
Oct 23, 2023 6.659 6.729 6.521 6.521 901,079 -0.16(-2.37%)
Oct 20, 2023 6.659 6.748 6.590 6.679 1,095,104 +0.05(+0.75%)
Oct 19, 2023 6.748 6.773 6.630 6.630 780,124 -0.17(-2.47%)
Oct 18, 2023 6.827 6.837 6.768 6.798 661,462 -0.09(-1.29%)
Oct 17, 2023 6.897 6.961 6.867 6.887 664,533 +0.02(+0.29%)
Oct 16, 2023 6.867 6.951 6.832 6.867 888,430 +0.12(+1.76%)
Oct 13, 2023 6.768 6.798 6.645 6.748 690,717 -0.01(-0.15%)
Oct 12, 2023 6.847 6.847 6.709 6.758 592,988 -0.17(-2.43%)
Oct 11, 2023 6.887 6.995 6.860 6.926 701,055 +0.10(+1.45%)
Oct 10, 2023 6.916 6.951 6.827 6.827 901,966 -0.07(-1.00%)
Oct 09, 2023 6.916 6.946 6.867 6.897 511,279 -0.05(-0.71%)
Oct 06, 2023 6.966 7.030 6.916 6.946 785,904 -0.05(-0.71%)
Oct 05, 2023 7.015 7.015 6.897 6.995 719,810 +0.02(+0.28%)
Oct 04, 2023 7.094 7.144 6.832 6.976 1,442,583 +0.31(+4.59%)
Oct 03, 2023 6.877 6.877 6.620 6.669 2,094,440 -0.25(-3.57%)
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.