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

Tradeweb Markets Inc (NQ: TW )

112.39 -0.27 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2024 97.92 98.83 94.92 95.30 1,232,413 -2.98(-3.03%)
Jan 30, 2024 98.70 99.90 98.27 98.28 989,366 -0.65(-0.66%)
Jan 29, 2024 97.94 100.14 97.57 98.93 902,523 +1.19(+1.22%)
Jan 26, 2024 98.21 98.39 97.39 97.74 440,536 -0.45(-0.46%)
Jan 25, 2024 97.99 98.32 96.47 98.19 914,800 +0.46(+0.47%)
Jan 24, 2024 98.01 98.54 96.85 97.73 545,827 +0.04(+0.04%)
Jan 23, 2024 97.99 98.05 96.79 97.69 729,642 -0.30(-0.31%)
Jan 22, 2024 98.42 99.20 97.80 97.99 785,464 +0.13(+0.13%)
Jan 19, 2024 98.51 99.14 97.60 97.86 930,396 -0.08(-0.08%)
Jan 18, 2024 95.76 97.97 95.27 97.94 1,601,094 +2.80(+2.94%)
Jan 17, 2024 94.91 95.72 94.22 95.14 655,524 -0.45(-0.47%)
Jan 16, 2024 95.49 96.78 94.91 95.59 783,684 -0.23(-0.24%)
Jan 12, 2024 95.91 96.91 95.41 95.82 922,320 +0.86(+0.90%)
Jan 11, 2024 93.91 95.33 93.62 94.96 1,309,826 +1.20(+1.28%)
Jan 10, 2024 93.78 94.59 92.96 93.76 1,559,746 +0.55(+0.59%)
Jan 09, 2024 94.58 94.89 93.11 93.21 1,102,623 -2.00(-2.10%)
Jan 08, 2024 94.50 95.88 93.72 95.21 1,605,769 +2.30(+2.47%)
Jan 05, 2024 95.36 96.01 92.68 92.91 1,684,029 -2.10(-2.21%)
Jan 04, 2024 89.90 95.33 89.64 95.01 2,766,964 +6.12(+6.89%)
Jan 03, 2024 89.46 90.00 88.54 88.89 912,284 -0.30(-0.34%)
Jan 02, 2024 90.43 90.76 88.41 89.19 833,479 -1.61(-1.77%)
Dec 29, 2023 90.50 91.29 90.04 90.79 527,702 +0.51(+0.56%)
Dec 28, 2023 90.81 91.35 89.97 90.28 432,550 -0.26(-0.29%)
Dec 27, 2023 90.16 90.61 89.88 90.54 615,477 +0.10(+0.11%)
Dec 26, 2023 91.23 92.10 90.42 90.44 365,817 -0.68(-0.75%)
Dec 22, 2023 90.81 91.55 90.57 91.12 628,359 +0.21(+0.23%)
Dec 21, 2023 89.76 91.14 89.47 90.91 815,541 +1.40(+1.56%)
Dec 20, 2023 90.18 91.27 89.52 89.52 820,955 -0.81(-0.90%)
Dec 19, 2023 89.78 90.34 89.09 90.32 700,002 +0.37(+0.41%)
Dec 18, 2023 88.90 90.43 88.73 89.95 1,160,027 +1.80(+2.04%)
Dec 15, 2023 86.00 88.33 85.98 88.16 4,541,627 +0.30(+0.34%)
Dec 14, 2023 90.66 90.77 87.34 87.86 2,416,061 -2.46(-2.72%)
Dec 13, 2023 91.73 92.07 89.20 90.31 1,736,170 -1.21(-1.32%)
Dec 12, 2023 92.45 92.99 91.18 91.52 1,135,756 -0.57(-0.62%)
Dec 11, 2023 90.26 92.21 89.58 92.09 1,911,742 +1.83(+2.03%)
Dec 08, 2023 91.30 91.91 89.78 90.26 1,425,896 -1.12(-1.22%)
Dec 07, 2023 92.75 93.03 91.00 91.38 892,046 -1.22(-1.32%)
Dec 06, 2023 94.42 95.11 91.61 92.60 1,244,397 -2.14(-2.26%)
Dec 05, 2023 94.33 95.76 94.30 94.74 1,185,487 +0.19(+0.20%)
Dec 04, 2023 95.12 95.34 94.00 94.55 1,021,249 -0.15(-0.16%)
Dec 01, 2023 96.61 97.09 94.54 94.70 1,234,897 -2.11(-2.18%)
Nov 30, 2023 94.68 97.02 94.43 96.81 1,293,892 +1.98(+2.09%)
Nov 29, 2023 94.27 95.67 93.82 94.83 1,047,259 +0.45(+0.48%)
Nov 28, 2023 94.96 96.09 94.13 94.38 1,183,197 -1.51(-1.57%)
Nov 27, 2023 95.08 96.45 95.07 95.89 656,865 +0.71(+0.74%)
Nov 24, 2023 95.32 95.84 95.01 95.18 196,050 +0.24(+0.25%)
Nov 22, 2023 94.81 95.39 94.42 94.94 371,067 +0.69(+0.73%)
Nov 21, 2023 93.42 94.78 93.17 94.25 549,904 +1.01(+1.08%)
Nov 20, 2023 92.93 93.85 92.22 93.24 459,818 +0.00(+0.00%)
Nov 17, 2023 91.85 93.37 91.63 93.24 515,476 +1.12(+1.21%)
Nov 16, 2023 92.76 92.79 91.65 92.13 1,116,760 +1.03(+1.13%)
Nov 15, 2023 92.71 92.75 90.34 91.10 1,227,745 -1.34(-1.45%)
Nov 14, 2023 93.39 93.75 92.23 92.43 571,682 -0.18(-0.19%)
Nov 13, 2023 93.07 93.27 91.94 92.61 516,687 -0.46(-0.49%)
Nov 10, 2023 92.29 93.28 91.86 93.07 444,602 +0.88(+0.95%)
Nov 09, 2023 92.33 92.92 91.99 92.20 567,210 -0.25(-0.27%)
Nov 08, 2023 92.22 92.57 91.83 92.44 489,357 +0.62(+0.67%)
Nov 07, 2023 92.05 92.54 91.72 91.83 489,546 -0.01(-0.01%)
Nov 06, 2023 92.21 92.59 91.48 91.84 534,340 +0.06(+0.07%)
Nov 03, 2023 92.27 92.44 90.90 91.78 1,087,875 +0.42(+0.46%)
Nov 02, 2023 90.86 91.86 90.58 91.36 900,558 +1.05(+1.16%)
Nov 01, 2023 90.70 90.70 89.18 90.31 809,902 +0.47(+0.52%)
Oct 31, 2023 88.95 90.16 88.33 89.84 830,298 +1.22(+1.37%)
Oct 30, 2023 87.90 89.74 87.22 88.62 1,063,980 +1.08(+1.23%)
Oct 27, 2023 88.66 88.66 86.65 87.54 1,142,846 -0.17(-0.19%)
Oct 26, 2023 80.80 89.95 80.80 87.71 1,485,387 +4.48(+5.38%)
Oct 25, 2023 82.69 84.09 82.26 83.23 1,651,801 -0.08(-0.10%)
Oct 24, 2023 83.45 84.13 82.90 83.31 985,634 +0.26(+0.31%)
Oct 23, 2023 81.39 84.30 81.25 83.05 1,110,531 +1.82(+2.24%)
Oct 20, 2023 82.21 82.69 81.19 81.24 794,964 -1.08(-1.31%)
Oct 19, 2023 82.58 83.01 81.71 82.31 1,012,304 -0.54(-0.65%)
Oct 18, 2023 83.78 84.54 82.82 82.85 838,596 -1.17(-1.39%)
Oct 17, 2023 83.04 84.55 82.85 84.02 950,311 +0.72(+0.86%)
Oct 16, 2023 83.34 84.60 83.13 83.30 463,011 +0.29(+0.35%)
Oct 13, 2023 83.16 84.19 82.84 83.01 972,283 -0.08(-0.10%)
Oct 12, 2023 83.54 83.76 82.70 83.09 741,646 +0.11(+0.13%)
Oct 11, 2023 83.22 83.85 82.77 82.98 574,681 -0.06(-0.07%)
Oct 10, 2023 83.25 84.07 82.70 83.04 610,623 +0.03(+0.04%)
Oct 09, 2023 83.26 84.30 82.93 83.01 610,327 -0.52(-0.62%)
Oct 06, 2023 81.63 83.95 81.52 83.53 895,532 +1.56(+1.90%)
Oct 05, 2023 81.59 82.10 80.46 81.97 1,211,038 +1.05(+1.29%)
Oct 04, 2023 79.70 81.24 79.08 80.93 1,054,624 +1.26(+1.58%)
Oct 03, 2023 80.46 82.96 79.52 79.67 908,234 -0.18(-0.23%)
Oct 02, 2023 79.96 80.08 78.60 79.85 1,056,699 -0.20(-0.25%)
Sep 29, 2023 80.89 81.27 79.65 80.05 1,026,118 -0.38(-0.47%)
Sep 28, 2023 80.06 81.06 79.63 80.43 733,442 +0.60(+0.75%)
Sep 27, 2023 80.48 80.78 79.78 79.83 1,022,381 -0.65(-0.81%)
Sep 26, 2023 80.59 81.31 80.05 80.48 613,913 -0.60(-0.74%)
Sep 25, 2023 81.43 81.18 80.74 81.08 700,247 -0.56(-0.68%)
Sep 22, 2023 82.27 82.57 81.13 81.64 955,279 -0.37(-0.45%)
Sep 21, 2023 83.54 83.85 81.84 82.00 816,560 -2.06(-2.45%)
Sep 20, 2023 83.44 84.70 82.69 84.06 920,021 +0.66(+0.79%)
Sep 19, 2023 83.98 84.19 83.23 83.40 620,379 -0.47(-0.56%)
Sep 18, 2023 82.87 84.20 82.80 83.87 685,484 +0.76(+0.91%)
Sep 15, 2023 84.39 84.45 82.38 83.11 2,002,696 -1.38(-1.63%)
Sep 14, 2023 84.44 84.59 83.72 84.49 978,125 +0.14(+0.17%)
Sep 13, 2023 85.51 85.81 84.22 84.35 538,904 -1.35(-1.57%)
Sep 12, 2023 86.23 86.74 85.45 85.70 419,581 -0.53(-0.61%)
Sep 11, 2023 86.07 86.87 85.84 86.23 509,326 +0.17(+0.20%)
Sep 08, 2023 85.36 86.13 84.53 86.06 567,855 +0.69(+0.81%)
Sep 07, 2023 84.73 85.37 84.32 85.37 1,014,711 +1.01(+1.19%)
Sep 06, 2023 85.34 85.59 83.81 84.36 1,121,356 -0.77(-0.90%)
Sep 05, 2023 85.12 86.13 85.00 85.13 880,574 -0.71(-0.83%)
Sep 01, 2023 86.47 86.82 85.21 85.84 1,298,848 -0.43(-0.50%)
Aug 31, 2023 86.61 86.68 85.87 86.27 930,860 -0.08(-0.09%)
Aug 30, 2023 85.89 86.83 85.75 86.35 617,869 +0.59(+0.69%)
Aug 29, 2023 85.29 86.42 84.98 85.76 744,114 +0.48(+0.56%)
Aug 28, 2023 85.16 85.70 84.64 85.28 1,058,033 +0.23(+0.27%)
Aug 25, 2023 85.33 86.08 84.28 85.05 623,561 -0.28(-0.33%)
Aug 24, 2023 85.07 87.27 84.92 85.33 1,036,328 +0.17(+0.20%)
Aug 23, 2023 84.55 85.35 84.44 85.16 972,221 +0.54(+0.64%)
Aug 22, 2023 83.98 84.88 83.85 84.62 591,383 +0.59(+0.70%)
Aug 21, 2023 82.83 84.63 82.69 84.03 685,574 +0.99(+1.19%)
Aug 18, 2023 81.77 83.29 81.77 83.05 510,214 +0.54(+0.65%)
Aug 17, 2023 82.87 83.11 81.16 82.51 927,961 -0.30(-0.36%)
Aug 16, 2023 80.26 82.93 80.26 82.81 1,347,270 +2.03(+2.52%)
Aug 15, 2023 81.64 82.07 80.70 80.77 691,732 -1.01(-1.23%)
Aug 14, 2023 81.36 82.52 81.29 81.78 653,516 +0.35(+0.43%)
Aug 11, 2023 80.56 81.55 80.39 81.43 448,292 +0.17(+0.21%)
Aug 10, 2023 81.19 82.05 80.88 81.26 617,191 +0.13(+0.16%)
Aug 09, 2023 81.59 81.79 80.81 81.13 637,583 -0.46(-0.56%)
Aug 08, 2023 82.03 82.32 80.85 81.59 848,360 -2.12(-2.54%)
Aug 07, 2023 83.13 84.64 81.78 83.71 715,287 +1.52(+1.84%)
Aug 04, 2023 81.78 83.52 81.47 82.20 1,431,914 +0.34(+0.41%)
Aug 03, 2023 80.59 82.34 80.16 81.86 1,077,464 +1.21(+1.50%)
Aug 02, 2023 80.83 81.26 79.95 80.65 818,750 -0.44(-0.54%)
Aug 01, 2023 81.58 82.06 80.80 81.09 681,754 -0.46(-0.56%)
Jul 31, 2023 82.73 82.73 81.39 81.55 771,266 -0.88(-1.06%)
Jul 28, 2023 81.41 83.25 81.28 82.43 996,981 +2.16(+2.70%)
Jul 27, 2023 75.91 80.99 74.60 80.26 1,756,620 +5.85(+7.87%)
Jul 26, 2023 74.27 74.64 73.86 74.41 712,889 +0.40(+0.54%)
Jul 25, 2023 74.46 74.78 73.09 74.01 724,049 -0.64(-0.85%)
Jul 24, 2023 74.55 74.98 73.88 74.65 783,284 +0.10(+0.13%)
Jul 21, 2023 74.22 74.67 73.07 74.55 805,862 +0.67(+0.90%)
Jul 20, 2023 72.02 73.89 71.98 73.88 1,072,305 +1.78(+2.48%)
Jul 19, 2023 71.38 72.27 71.34 72.10 832,086 +1.27(+1.79%)
Jul 18, 2023 69.41 70.91 68.87 70.83 740,715 +1.50(+2.16%)
Jul 17, 2023 69.11 69.93 68.27 69.34 760,368 +0.28(+0.40%)
Jul 14, 2023 68.28 69.54 68.21 69.06 778,584 +1.14(+1.67%)
Jul 13, 2023 67.02 68.06 66.77 67.92 594,218 +0.97(+1.44%)
Jul 12, 2023 66.42 67.20 66.24 66.95 618,983 +0.88(+1.33%)
Jul 11, 2023 65.51 66.34 65.49 66.08 540,374 +0.56(+0.85%)
Jul 10, 2023 65.17 65.69 65.16 65.52 586,959 +0.11(+0.17%)
Jul 07, 2023 65.45 66.17 65.16 65.41 427,920 -0.25(-0.38%)
Jul 06, 2023 64.96 66.15 64.64 65.66 969,202 +0.09(+0.14%)
Jul 05, 2023 67.30 67.30 64.77 65.57 924,661 -2.22(-3.28%)
Jul 03, 2023 68.05 68.74 67.37 67.79 349,525 -0.49(-0.72%)
Jun 30, 2023 68.47 69.52 67.96 68.28 640,328 +0.34(+0.50%)
Jun 29, 2023 68.06 68.67 67.70 67.94 654,257 -0.32(-0.47%)
Jun 28, 2023 69.28 69.28 67.51 68.26 623,069 -0.31(-0.45%)
Jun 27, 2023 68.52 70.09 68.52 68.57 698,530 +0.31(+0.45%)
Jun 26, 2023 68.85 69.51 67.88 68.26 710,775 -0.92(-1.33%)
Jun 23, 2023 68.83 69.87 68.58 69.18 1,686,405 +0.00(+0.00%)
Jun 22, 2023 69.18 69.57 68.50 69.18 470,341 -0.04(-0.06%)
Jun 21, 2023 69.73 71.91 68.99 69.22 614,266 -0.91(-1.29%)
Jun 20, 2023 70.00 70.63 69.47 70.12 528,102 -0.46(-0.65%)
Jun 16, 2023 70.77 71.58 70.06 70.58 1,341,105 -0.42(-0.59%)
Jun 15, 2023 71.07 71.67 70.44 71.00 782,722 -1.13(-1.56%)
May 08, 2023 71.54 72.19 70.88 72.13 606,419 +0.59(+0.82%)
May 05, 2023 70.30 71.63 69.78 71.54 608,416 +1.94(+2.79%)
May 04, 2023 68.34 69.68 67.86 69.60 630,996 +1.24(+1.82%)
May 03, 2023 70.47 70.55 67.58 68.35 1,315,740 -1.96(-2.79%)
May 02, 2023 71.52 71.56 69.67 70.32 638,592 -1.26(-1.77%)
May 01, 2023 70.12 71.90 70.12 71.58 1,025,400 +1.46(+2.09%)
Apr 28, 2023 68.89 70.86 68.89 70.12 1,096,900 +1.06(+1.53%)
Apr 27, 2023 71.27 72.13 67.16 69.06 1,770,799 -0.39(-0.56%)
Apr 26, 2023 69.61 70.09 68.79 69.45 1,176,938 -0.61(-0.87%)
Apr 25, 2023 70.48 70.80 69.46 70.06 1,259,598 -0.98(-1.37%)
Apr 24, 2023 72.06 72.38 70.52 71.03 1,123,470 -0.98(-1.36%)
Apr 21, 2023 72.43 72.89 71.44 72.01 803,155 -0.64(-0.88%)
Apr 20, 2023 73.50 74.11 72.42 72.65 999,346 -0.91(-1.23%)
Apr 19, 2023 72.32 74.39 71.95 73.55 1,153,507 +1.35(+1.88%)
Apr 18, 2023 71.38 72.55 70.73 72.20 1,309,675 +0.74(+1.03%)
Apr 17, 2023 69.16 71.50 69.16 71.46 985,623 +1.16(+1.64%)
Apr 14, 2023 69.80 70.32 68.27 70.31 855,398 +0.61(+0.87%)
Apr 13, 2023 70.35 70.89 69.42 69.70 461,702 -0.73(-1.03%)
Apr 12, 2023 71.13 71.40 69.91 70.43 795,044 -0.07(-0.10%)
Apr 11, 2023 71.85 71.97 69.60 70.50 1,242,078 -1.01(-1.41%)
Apr 10, 2023 74.19 74.40 71.22 71.50 777,738 -2.66(-3.59%)
Apr 06, 2023 73.04 74.63 72.65 74.16 872,789 +1.17(+1.60%)
Apr 05, 2023 77.67 77.67 71.87 72.99 2,159,098 -6.01(-7.61%)
Apr 04, 2023 78.02 79.26 77.78 79.01 839,984 +0.92(+1.17%)
Apr 03, 2023 78.57 78.87 78.03 78.09 890,525 -0.60(-0.76%)
Mar 31, 2023 79.28 79.65 78.14 78.69 1,476,555 +0.00(+0.00%)
Mar 30, 2023 78.14 78.73 77.61 78.69 966,814 +0.93(+1.19%)
Mar 29, 2023 75.69 78.10 75.51 77.76 1,328,243 +2.65(+3.53%)
Mar 28, 2023 73.77 75.34 73.77 75.12 571,456 +1.44(+1.96%)
Mar 27, 2023 74.19 74.73 73.49 73.67 480,141 -0.49(-0.66%)
Mar 24, 2023 73.38 74.40 72.56 74.16 407,764 +0.47(+0.64%)
Mar 23, 2023 73.97 74.67 73.22 73.69 470,213 -0.08(-0.11%)
Mar 22, 2023 74.71 75.48 73.77 73.77 728,874 -1.24(-1.66%)
Mar 21, 2023 75.30 75.41 74.30 75.02 864,415 +0.29(+0.39%)
Mar 20, 2023 75.62 75.62 74.11 74.73 1,316,449 -0.90(-1.19%)
Mar 17, 2023 74.30 76.13 73.90 75.62 1,931,957 +1.74(+2.36%)
Mar 16, 2023 69.92 73.99 69.41 73.88 1,689,161 +4.13(+5.93%)
Mar 15, 2023 68.60 70.10 67.96 69.75 1,014,319 +0.48(+0.69%)
Mar 14, 2023 68.10 69.37 67.31 69.27 699,260 +2.19(+3.27%)
Mar 13, 2023 67.90 68.72 66.75 67.08 1,022,509 -1.04(-1.52%)
Mar 10, 2023 70.07 70.30 67.71 68.11 908,145 -2.25(-3.20%)
Mar 09, 2023 71.24 71.32 70.37 70.37 703,080 -0.90(-1.26%)
Mar 08, 2023 71.39 71.94 71.06 71.26 455,984 -0.29(-0.40%)
Mar 07, 2023 72.33 72.64 71.07 71.55 834,702 -0.58(-0.80%)
Mar 06, 2023 73.93 74.29 72.09 72.13 993,500 -2.07(-2.79%)
Mar 03, 2023 72.71 74.25 72.21 74.20 947,044 +2.00(+2.77%)
Mar 02, 2023 71.19 72.37 70.54 72.20 560,425 +0.93(+1.30%)
Mar 01, 2023 70.80 71.39 69.91 71.27 657,531 +0.68(+0.96%)
Feb 28, 2023 70.57 72.14 70.19 70.59 1,036,553 +0.06(+0.08%)
Feb 27, 2023 71.46 71.73 70.14 70.53 487,258 -0.13(-0.18%)
Feb 24, 2023 70.39 71.31 70.37 70.66 647,561 -0.31(-0.43%)
Feb 23, 2023 71.78 72.00 70.59 70.97 429,682 -0.03(-0.04%)
Feb 22, 2023 71.89 75.09 70.07 71.00 461,567 -0.70(-0.97%)
Feb 21, 2023 72.18 73.10 71.01 71.70 1,369,075 -0.48(-0.66%)
Feb 17, 2023 72.34 73.04 71.39 72.18 623,742 -0.69(-0.94%)
Feb 16, 2023 74.57 74.57 72.71 72.86 714,622 -2.40(-3.18%)
Feb 15, 2023 73.75 75.36 73.25 75.26 636,785 +1.19(+1.61%)
Feb 14, 2023 73.47 74.80 73.12 74.07 807,744 +0.72(+0.98%)
Feb 13, 2023 73.67 74.28 72.83 73.35 487,983 +0.06(+0.08%)
Feb 10, 2023 72.59 73.32 72.06 73.29 414,210 +0.64(+0.88%)
Feb 09, 2023 73.63 73.69 72.11 72.65 546,248 -0.57(-0.77%)
Feb 08, 2023 73.94 74.32 73.16 73.22 708,605 -1.07(-1.45%)
Feb 07, 2023 72.86 74.54 72.15 74.29 622,563 +1.35(+1.85%)
Feb 06, 2023 70.79 73.38 70.47 72.94 906,825 +1.36(+1.90%)
Feb 03, 2023 70.34 72.87 69.88 71.58 973,668 +0.64(+0.90%)
Feb 02, 2023 76.08 76.08 70.50 70.94 1,901,388 -4.25(-5.65%)
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.